Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.141 | 6.176 | 6.119 | 6.158 | 95,700 | +0.02(+0.29%) |
Apr 27, 2023 | 6.132 | 6.167 | 6.119 | 6.141 | 154,640 | +0.01(+0.14%) |
Apr 26, 2023 | 6.123 | 6.158 | 6.115 | 6.132 | 117,929 | +0.01(+0.14%) |
Apr 25, 2023 | 6.123 | 6.167 | 6.101 | 6.123 | 147,975 | -0.02(-0.29%) |
Apr 24, 2023 | 6.141 | 6.216 | 6.115 | 6.141 | 207,520 | +0.02(+0.29%) |
Apr 21, 2023 | 6.080 | 6.141 | 6.071 | 6.123 | 176,224 | +0.04(+0.58%) |
Apr 20, 2023 | 6.132 | 6.158 | 6.080 | 6.088 | 238,688 | -0.04(-0.57%) |
Apr 19, 2023 | 6.167 | 6.185 | 6.106 | 6.123 | 299,462 | -0.06(-0.99%) |
Apr 18, 2023 | 6.194 | 6.211 | 6.167 | 6.185 | 155,928 | -0.01(-0.14%) |
Apr 17, 2023 | 6.211 | 6.233 | 6.158 | 6.194 | 194,557 | -0.02(-0.28%) |
Apr 14, 2023 | 6.246 | 6.267 | 6.211 | 6.211 | 114,316 | -0.04(-0.63%) |
Apr 13, 2023 | 6.237 | 6.265 | 6.237 | 6.251 | 103,398 | +0.01(+0.21%) |
Apr 12, 2023 | 6.290 | 6.316 | 6.237 | 6.237 | 225,369 | -0.02(-0.39%) |
Apr 11, 2023 | 6.262 | 6.306 | 6.255 | 6.262 | 215,082 | -0.01(-0.14%) |
Apr 10, 2023 | 6.262 | 6.306 | 6.236 | 6.271 | 296,179 | +0.00(+0.00%) |
Apr 06, 2023 | 6.271 | 6.314 | 6.226 | 6.271 | 380,274 | -0.03(-0.41%) |
Apr 05, 2023 | 6.297 | 6.314 | 6.253 | 6.297 | 148,498 | +0.00(+0.00%) |
Apr 04, 2023 | 6.314 | 6.349 | 6.210 | 6.297 | 335,187 | +0.03(+0.42%) |
Apr 03, 2023 | 6.262 | 6.297 | 6.210 | 6.271 | 202,096 | +0.04(+0.70%) |
Mar 31, 2023 | 6.201 | 6.262 | 6.201 | 6.227 | 171,655 | +0.02(+0.28%) |
Mar 30, 2023 | 6.115 | 6.253 | 6.082 | 6.210 | 241,873 | +0.14(+2.29%) |
Mar 29, 2023 | 6.062 | 6.080 | 6.002 | 6.071 | 129,266 | +0.04(+0.72%) |
Mar 28, 2023 | 6.080 | 6.115 | 6.002 | 6.028 | 377,118 | -0.07(-1.14%) |
Mar 27, 2023 | 6.123 | 6.171 | 6.080 | 6.097 | 210,042 | -0.03(-0.43%) |
Mar 24, 2023 | 6.184 | 6.201 | 6.088 | 6.123 | 202,752 | -0.04(-0.70%) |
Mar 23, 2023 | 6.123 | 6.223 | 6.123 | 6.167 | 118,960 | +0.05(+0.85%) |
Mar 22, 2023 | 6.210 | 6.226 | 6.054 | 6.115 | 263,001 | -0.12(-1.95%) |
Mar 21, 2023 | 6.201 | 6.262 | 6.141 | 6.236 | 177,585 | +0.09(+1.41%) |
Mar 20, 2023 | 6.184 | 6.275 | 6.149 | 6.149 | 134,230 | -0.04(-0.70%) |
Mar 17, 2023 | 6.236 | 6.297 | 6.167 | 6.193 | 153,877 | -0.04(-0.70%) |
Mar 16, 2023 | 6.175 | 6.268 | 6.123 | 6.236 | 182,576 | +0.00(+0.00%) |
Mar 15, 2023 | 6.288 | 6.323 | 6.141 | 6.236 | 251,807 | -0.12(-1.91%) |
Mar 14, 2023 | 6.323 | 6.410 | 6.271 | 6.358 | 156,248 | +0.10(+1.53%) |
Mar 13, 2023 | 6.245 | 6.436 | 6.201 | 6.262 | 578,260 | -0.14(-2.17%) |
Mar 10, 2023 | 6.488 | 6.505 | 6.381 | 6.401 | 313,872 | -0.09(-1.31%) |
Mar 09, 2023 | 6.555 | 6.562 | 6.435 | 6.486 | 299,217 | -0.04(-0.66%) |
Mar 08, 2023 | 6.547 | 6.555 | 6.521 | 6.529 | 200,976 | -0.02(-0.26%) |
Mar 07, 2023 | 6.564 | 6.581 | 6.504 | 6.547 | 348,362 | +0.01(+0.13%) |
Mar 06, 2023 | 6.521 | 6.564 | 6.486 | 6.538 | 227,256 | +0.02(+0.26%) |
Mar 03, 2023 | 6.572 | 6.572 | 6.504 | 6.521 | 161,988 | -0.01(-0.13%) |
Mar 02, 2023 | 6.495 | 6.538 | 6.461 | 6.529 | 255,570 | +0.01(+0.13%) |
Mar 01, 2023 | 6.486 | 6.561 | 6.469 | 6.521 | 291,538 | +0.03(+0.53%) |
Feb 28, 2023 | 6.400 | 6.486 | 6.390 | 6.486 | 1,447,796 | +0.12(+1.89%) |
Feb 27, 2023 | 6.375 | 6.433 | 6.349 | 6.366 | 179,775 | +0.02(+0.27%) |
Feb 24, 2023 | 6.400 | 6.400 | 6.306 | 6.349 | 248,950 | -0.09(-1.34%) |
Feb 23, 2023 | 6.340 | 6.443 | 6.332 | 6.435 | 214,941 | +0.10(+1.63%) |
Feb 22, 2023 | 6.289 | 6.349 | 6.271 | 6.332 | 138,545 | +0.07(+1.10%) |
Feb 21, 2023 | 6.418 | 6.461 | 6.220 | 6.263 | 422,169 | -0.22(-3.45%) |
Feb 17, 2023 | 6.650 | 6.654 | 6.409 | 6.486 | 698,221 | -0.16(-2.46%) |
Feb 16, 2023 | 6.659 | 6.710 | 6.607 | 6.650 | 146,890 | -0.03(-0.51%) |
Feb 15, 2023 | 6.633 | 6.684 | 6.607 | 6.684 | 115,207 | +0.02(+0.26%) |
Feb 14, 2023 | 6.659 | 6.693 | 6.633 | 6.667 | 127,003 | +0.00(+0.00%) |
Feb 13, 2023 | 6.702 | 6.719 | 6.641 | 6.667 | 201,682 | -0.03(-0.51%) |
Feb 10, 2023 | 6.693 | 6.719 | 6.641 | 6.702 | 205,804 | +0.01(+0.15%) |
Feb 09, 2023 | 6.794 | 6.794 | 6.683 | 6.691 | 184,438 | -0.08(-1.13%) |
Feb 08, 2023 | 6.794 | 6.794 | 6.722 | 6.768 | 155,446 | +0.00(+0.00%) |
Feb 07, 2023 | 6.734 | 6.777 | 6.717 | 6.768 | 249,847 | +0.03(+0.38%) |
Feb 06, 2023 | 6.811 | 6.811 | 6.724 | 6.742 | 250,415 | -0.07(-1.00%) |
Feb 03, 2023 | 6.794 | 6.858 | 6.768 | 6.811 | 498,548 | -0.01(-0.13%) |
Feb 02, 2023 | 6.606 | 6.828 | 6.564 | 6.819 | 1,969,656 | +0.24(+3.63%) |