Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.150 | 6.300 | 5.940 | 6.230 | 55,637,516 | +0.17(+2.81%) |
Apr 27, 2023 | 5.770 | 6.190 | 5.750 | 6.060 | 43,149,752 | +0.39(+6.88%) |
Apr 26, 2023 | 5.810 | 5.880 | 5.660 | 5.670 | 24,166,232 | -0.08(-1.39%) |
Apr 25, 2023 | 5.780 | 5.840 | 5.720 | 5.750 | 20,988,424 | -0.08(-1.37%) |
Apr 24, 2023 | 5.920 | 5.950 | 5.790 | 5.830 | 20,029,378 | -0.11(-1.85%) |
Apr 21, 2023 | 5.900 | 5.990 | 5.850 | 5.940 | 16,723,249 | +0.02(+0.34%) |
Apr 20, 2023 | 5.980 | 6.045 | 5.880 | 5.920 | 18,801,630 | -0.16(-2.63%) |
Apr 19, 2023 | 5.900 | 6.100 | 5.870 | 6.080 | 18,289,564 | +0.10(+1.67%) |
Apr 18, 2023 | 6.000 | 6.020 | 5.895 | 5.980 | 17,008,060 | +0.02(+0.34%) |
Apr 17, 2023 | 5.890 | 6.000 | 5.810 | 5.960 | 24,874,096 | +0.04(+0.68%) |
Apr 14, 2023 | 5.990 | 6.030 | 5.770 | 5.920 | 24,086,022 | +0.06(+1.02%) |
Apr 13, 2023 | 5.910 | 5.980 | 5.824 | 5.860 | 20,486,420 | +0.04(+0.69%) |
Apr 12, 2023 | 6.060 | 6.060 | 5.670 | 5.820 | 35,878,700 | -0.15(-2.51%) |
Apr 11, 2023 | 5.910 | 6.020 | 5.860 | 5.970 | 26,371,708 | +0.06(+1.02%) |
Apr 10, 2023 | 5.690 | 5.920 | 5.660 | 5.910 | 21,129,496 | +0.16(+2.78%) |
Apr 06, 2023 | 5.700 | 5.810 | 5.610 | 5.750 | 25,308,080 | +0.01(+0.17%) |
Apr 05, 2023 | 5.870 | 5.870 | 5.580 | 5.740 | 30,515,968 | -0.15(-2.63%) |
Apr 04, 2023 | 6.100 | 6.100 | 5.835 | 5.895 | 19,384,556 | -0.14(-2.24%) |
Apr 03, 2023 | 6.140 | 6.275 | 5.940 | 6.030 | 32,086,496 | -0.04(-0.66%) |
Mar 31, 2023 | 5.750 | 6.170 | 5.670 | 6.070 | 41,786,852 | +0.35(+6.12%) |
Mar 30, 2023 | 5.870 | 5.930 | 5.620 | 5.720 | 25,038,650 | -0.03(-0.52%) |
Mar 29, 2023 | 5.690 | 5.920 | 5.650 | 5.750 | 28,432,548 | +0.16(+2.86%) |
Mar 28, 2023 | 5.740 | 5.790 | 5.510 | 5.590 | 23,114,908 | -0.17(-2.95%) |
Mar 27, 2023 | 5.820 | 5.880 | 5.730 | 5.760 | 24,230,242 | +0.02(+0.35%) |
Mar 24, 2023 | 5.680 | 5.830 | 5.640 | 5.740 | 18,744,714 | -0.04(-0.69%) |
Mar 23, 2023 | 5.650 | 5.880 | 5.570 | 5.780 | 35,623,164 | +0.22(+3.96%) |
Mar 22, 2023 | 5.790 | 6.030 | 5.540 | 5.560 | 62,184,792 | -0.01(-0.18%) |
Mar 21, 2023 | 5.350 | 5.600 | 5.320 | 5.570 | 29,161,472 | +0.35(+6.70%) |
Mar 20, 2023 | 5.470 | 5.540 | 5.190 | 5.220 | 33,164,394 | -0.24(-4.40%) |
Mar 17, 2023 | 5.470 | 5.540 | 5.330 | 5.460 | 27,173,166 | +0.01(+0.18%) |
Mar 16, 2023 | 5.350 | 5.540 | 5.280 | 5.450 | 25,251,770 | +0.04(+0.74%) |
Mar 15, 2023 | 5.340 | 5.460 | 5.275 | 5.410 | 34,237,704 | -0.14(-2.52%) |
Mar 14, 2023 | 5.690 | 5.740 | 5.430 | 5.550 | 36,698,836 | +0.06(+1.09%) |
Mar 13, 2023 | 5.460 | 5.565 | 5.100 | 5.490 | 59,754,384 | -0.09(-1.61%) |
Mar 10, 2023 | 5.900 | 5.920 | 5.210 | 5.580 | 86,809,728 | -0.51(-8.37%) |
Mar 09, 2023 | 6.420 | 6.555 | 6.065 | 6.090 | 27,475,208 | -0.38(-5.87%) |
Mar 08, 2023 | 6.480 | 6.600 | 6.382 | 6.470 | 16,502,249 | -0.04(-0.61%) |
Mar 07, 2023 | 6.710 | 6.710 | 6.420 | 6.510 | 28,283,248 | -0.17(-2.54%) |
Mar 06, 2023 | 6.800 | 6.970 | 6.670 | 6.680 | 26,091,548 | -0.04(-0.60%) |
Mar 03, 2023 | 6.480 | 6.790 | 6.460 | 6.720 | 25,456,456 | +0.27(+4.19%) |
Mar 02, 2023 | 6.300 | 6.510 | 6.230 | 6.450 | 18,004,316 | +0.01(+0.16%) |
Mar 01, 2023 | 6.580 | 6.620 | 6.430 | 6.440 | 19,768,288 | -0.16(-2.42%) |
Feb 28, 2023 | 6.460 | 6.700 | 6.450 | 6.600 | 17,379,004 | +0.18(+2.80%) |
Feb 27, 2023 | 6.450 | 6.500 | 6.342 | 6.420 | 18,999,412 | +0.04(+0.63%) |
Feb 24, 2023 | 6.380 | 6.450 | 6.310 | 6.380 | 16,954,254 | -0.17(-2.60%) |
Feb 23, 2023 | 6.650 | 6.690 | 6.390 | 6.550 | 19,248,524 | +0.01(+0.15%) |
Feb 22, 2023 | 6.400 | 6.580 | 6.370 | 6.540 | 22,675,088 | +0.12(+1.87%) |
Feb 21, 2023 | 6.460 | 6.570 | 6.330 | 6.420 | 26,286,804 | -0.20(-3.02%) |
Feb 17, 2023 | 6.890 | 6.960 | 6.510 | 6.620 | 31,084,346 | -0.36(-5.16%) |
Feb 16, 2023 | 7.070 | 7.280 | 6.950 | 6.980 | 30,340,108 | -0.27(-3.72%) |
Feb 15, 2023 | 6.820 | 7.290 | 6.800 | 7.250 | 35,688,324 | +0.51(+7.57%) |
Feb 14, 2023 | 6.660 | 6.820 | 6.430 | 6.740 | 28,400,230 | -0.02(-0.30%) |
Feb 13, 2023 | 6.750 | 6.900 | 6.680 | 6.760 | 23,542,396 | -0.05(-0.73%) |
Feb 10, 2023 | 6.760 | 6.890 | 6.700 | 6.810 | 37,285,276 | -0.08(-1.16%) |
Feb 09, 2023 | 7.270 | 7.365 | 6.840 | 6.890 | 50,203,084 | -0.31(-4.31%) |
Feb 08, 2023 | 7.320 | 7.495 | 7.200 | 7.200 | 25,508,248 | -0.18(-2.44%) |
Feb 07, 2023 | 7.370 | 7.450 | 7.140 | 7.380 | 40,753,448 | -0.03(-0.40%) |
Feb 06, 2023 | 7.350 | 7.640 | 7.260 | 7.410 | 41,177,084 | -0.05(-0.67%) |
Feb 03, 2023 | 7.400 | 7.985 | 7.310 | 7.460 | 55,989,120 | -0.26(-3.37%) |
Feb 02, 2023 | 7.670 | 8.240 | 7.450 | 7.720 | 105,882,216 | +0.34(+4.61%) |