Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.740 | 6.158 | 5.740 | 6.006 | 1,930,948 | +0.29(+4.98%) |
Apr 27, 2023 | 5.711 | 5.789 | 5.573 | 5.720 | 1,274,953 | +0.07(+1.22%) |
Apr 26, 2023 | 5.662 | 5.829 | 5.632 | 5.652 | 1,398,775 | -0.10(-1.71%) |
Apr 25, 2023 | 5.888 | 5.927 | 5.720 | 5.750 | 1,093,266 | -0.21(-3.47%) |
Apr 24, 2023 | 5.976 | 6.074 | 5.907 | 5.956 | 710,262 | -0.04(-0.66%) |
Apr 21, 2023 | 6.084 | 6.094 | 5.917 | 5.996 | 753,686 | -0.07(-1.13%) |
Apr 20, 2023 | 6.192 | 6.241 | 6.015 | 6.064 | 986,227 | -0.17(-2.68%) |
Apr 19, 2023 | 5.947 | 6.266 | 5.927 | 6.232 | 1,280,756 | +0.24(+3.93%) |
Apr 18, 2023 | 6.114 | 6.133 | 5.996 | 5.996 | 925,267 | -0.10(-1.61%) |
Apr 17, 2023 | 5.937 | 6.104 | 5.868 | 6.094 | 782,500 | +0.18(+2.99%) |
Apr 14, 2023 | 6.074 | 6.182 | 5.853 | 5.917 | 1,010,071 | -0.15(-2.43%) |
Apr 13, 2023 | 5.996 | 6.094 | 5.956 | 6.064 | 1,211,152 | +0.06(+0.98%) |
Apr 12, 2023 | 6.133 | 6.251 | 5.976 | 6.006 | 1,838,712 | -0.20(-3.17%) |
Apr 11, 2023 | 6.281 | 6.310 | 6.143 | 6.202 | 1,485,137 | -0.03(-0.47%) |
Apr 10, 2023 | 6.310 | 6.458 | 6.114 | 6.232 | 2,155,084 | -0.13(-2.01%) |
Apr 06, 2023 | 6.359 | 6.433 | 6.310 | 6.359 | 959,617 | +0.03(+0.47%) |
Apr 05, 2023 | 6.310 | 6.384 | 6.232 | 6.330 | 566,174 | -0.04(-0.62%) |
Apr 04, 2023 | 6.477 | 6.536 | 6.222 | 6.369 | 802,883 | -0.08(-1.22%) |
Apr 03, 2023 | 6.448 | 6.610 | 6.364 | 6.448 | 877,264 | +0.07(+1.08%) |
Mar 31, 2023 | 6.320 | 6.409 | 6.178 | 6.379 | 1,540,646 | +0.08(+1.25%) |
Mar 30, 2023 | 6.300 | 6.354 | 6.148 | 6.300 | 1,437,896 | +0.10(+1.58%) |
Mar 29, 2023 | 6.035 | 6.232 | 6.010 | 6.202 | 1,268,886 | +0.26(+4.30%) |
Mar 28, 2023 | 5.888 | 6.079 | 5.829 | 5.947 | 1,674,114 | -0.04(-0.66%) |
Mar 27, 2023 | 6.074 | 6.114 | 5.907 | 5.986 | 1,333,187 | +0.10(+1.67%) |
Mar 24, 2023 | 5.603 | 5.932 | 5.298 | 5.888 | 5,323,812 | +0.17(+2.92%) |
Mar 23, 2023 | 6.123 | 6.182 | 5.681 | 5.720 | 1,979,652 | -0.41(-6.73%) |
Mar 22, 2023 | 6.389 | 6.399 | 6.123 | 6.133 | 1,633,648 | -0.29(-4.59%) |
Mar 21, 2023 | 6.271 | 6.497 | 6.232 | 6.428 | 1,774,573 | +0.29(+4.64%) |
Mar 20, 2023 | 5.947 | 6.222 | 5.947 | 6.143 | 1,457,727 | +0.19(+3.14%) |
Mar 17, 2023 | 6.418 | 6.418 | 5.937 | 5.956 | 3,853,895 | -0.56(-8.60%) |
Mar 16, 2023 | 6.409 | 6.585 | 6.133 | 6.517 | 2,348,693 | +0.02(+0.30%) |
Mar 15, 2023 | 6.320 | 6.644 | 6.192 | 6.497 | 2,454,978 | +0.02(+0.30%) |
Mar 14, 2023 | 7.116 | 7.116 | 6.433 | 6.477 | 3,391,479 | -0.40(-5.79%) |
Mar 13, 2023 | 7.315 | 7.387 | 6.797 | 6.875 | 3,906,530 | -0.62(-8.22%) |
Mar 10, 2023 | 7.716 | 7.721 | 7.438 | 7.492 | 1,617,451 | -0.27(-3.53%) |
Mar 09, 2023 | 7.726 | 7.844 | 7.580 | 7.765 | 1,959,621 | -0.03(-0.38%) |
Mar 08, 2023 | 7.677 | 7.819 | 7.550 | 7.795 | 1,259,864 | +0.14(+1.79%) |
Mar 07, 2023 | 7.746 | 7.775 | 7.570 | 7.658 | 1,366,132 | -0.09(-1.14%) |
Mar 06, 2023 | 7.599 | 7.795 | 7.550 | 7.746 | 1,294,170 | +0.18(+2.33%) |
Mar 03, 2023 | 7.932 | 7.932 | 7.432 | 7.570 | 1,173,471 | +0.11(+1.44%) |
Mar 02, 2023 | 7.198 | 7.472 | 7.130 | 7.462 | 740,126 | +0.19(+2.55%) |
Mar 01, 2023 | 7.374 | 7.452 | 7.208 | 7.276 | 1,240,783 | +0.15(+2.06%) |
Feb 28, 2023 | 7.198 | 7.291 | 7.130 | 7.130 | 1,556,574 | -0.07(-0.95%) |
Feb 27, 2023 | 7.472 | 7.482 | 7.174 | 7.198 | 1,091,072 | -0.17(-2.26%) |
Feb 24, 2023 | 7.335 | 7.384 | 7.257 | 7.364 | 807,933 | -0.11(-1.44%) |
Feb 23, 2023 | 7.492 | 7.560 | 7.369 | 7.472 | 558,427 | +0.03(+0.39%) |
Feb 22, 2023 | 7.511 | 7.560 | 7.413 | 7.443 | 647,665 | -0.03(-0.39%) |
Feb 21, 2023 | 7.560 | 7.726 | 7.472 | 7.472 | 782,252 | -0.21(-2.68%) |
Feb 17, 2023 | 7.971 | 8.029 | 7.631 | 7.677 | 1,233,025 | -0.24(-3.09%) |
Feb 16, 2023 | 8.215 | 8.411 | 7.702 | 7.922 | 2,212,977 | +0.20(+2.53%) |
Feb 15, 2023 | 7.609 | 7.765 | 7.599 | 7.726 | 2,279,217 | +0.00(+0.00%) |
Feb 14, 2023 | 7.765 | 7.839 | 7.633 | 7.726 | 791,684 | -0.11(-1.37%) |
Feb 13, 2023 | 7.697 | 7.844 | 7.687 | 7.834 | 526,731 | +0.11(+1.39%) |
Feb 10, 2023 | 7.599 | 7.775 | 7.540 | 7.726 | 697,963 | +0.12(+1.54%) |
Feb 09, 2023 | 7.804 | 7.863 | 7.589 | 7.609 | 360,942 | -0.14(-1.77%) |
Feb 08, 2023 | 7.844 | 7.922 | 7.677 | 7.746 | 617,811 | -0.17(-2.10%) |
Feb 07, 2023 | 7.990 | 8.029 | 7.853 | 7.912 | 880,741 | -0.12(-1.46%) |
Feb 06, 2023 | 8.098 | 8.098 | 7.795 | 8.029 | 688,406 | -0.16(-1.91%) |
Feb 03, 2023 | 8.245 | 8.323 | 8.049 | 8.186 | 910,716 | -0.21(-2.45%) |
Feb 02, 2023 | 8.176 | 8.450 | 8.088 | 8.391 | 1,442,518 | +0.32(+4.00%) |