Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.679 | 5.793 | 5.679 | 5.767 | 80,997 | +0.05(+0.92%) |
Apr 27, 2023 | 5.635 | 5.714 | 5.613 | 5.714 | 68,723 | +0.12(+2.19%) |
Apr 26, 2023 | 5.688 | 5.732 | 5.530 | 5.592 | 96,342 | -0.12(-2.15%) |
Apr 25, 2023 | 5.819 | 5.871 | 5.705 | 5.714 | 37,687 | -0.15(-2.54%) |
Apr 24, 2023 | 5.933 | 5.993 | 5.784 | 5.863 | 41,802 | -0.02(-0.30%) |
Apr 21, 2023 | 5.890 | 5.898 | 5.767 | 5.881 | 64,252 | +0.01(+0.15%) |
Apr 20, 2023 | 5.907 | 6.074 | 5.863 | 5.872 | 38,351 | -0.02(-0.30%) |
Apr 19, 2023 | 5.890 | 5.942 | 5.819 | 5.890 | 93,929 | +0.02(+0.30%) |
Apr 18, 2023 | 5.960 | 5.998 | 5.872 | 5.872 | 67,275 | -0.09(-1.47%) |
Apr 17, 2023 | 5.863 | 5.995 | 5.802 | 5.960 | 82,642 | +0.09(+1.49%) |
Apr 14, 2023 | 6.003 | 6.003 | 5.819 | 5.872 | 62,898 | -0.11(-1.90%) |
Apr 13, 2023 | 5.968 | 5.986 | 5.837 | 5.986 | 50,257 | +0.01(+0.15%) |
Apr 12, 2023 | 5.995 | 6.003 | 5.863 | 5.977 | 63,645 | +0.06(+1.04%) |
Apr 11, 2023 | 5.925 | 5.995 | 5.811 | 5.916 | 76,773 | +0.04(+0.75%) |
Apr 10, 2023 | 5.933 | 5.942 | 5.670 | 5.872 | 75,244 | -0.06(-1.03%) |
Apr 06, 2023 | 6.012 | 6.012 | 5.898 | 5.933 | 24,576 | -0.07(-1.17%) |
Apr 05, 2023 | 5.925 | 6.003 | 5.881 | 6.003 | 47,961 | +0.10(+1.63%) |
Apr 04, 2023 | 5.951 | 5.951 | 5.841 | 5.907 | 56,052 | +0.00(+0.00%) |
Apr 03, 2023 | 5.793 | 5.967 | 5.790 | 5.907 | 85,269 | +0.14(+2.43%) |
Mar 31, 2023 | 5.662 | 5.793 | 5.627 | 5.767 | 85,392 | +0.17(+2.97%) |
Mar 30, 2023 | 5.644 | 5.653 | 5.539 | 5.600 | 82,886 | +0.00(+0.00%) |
Mar 29, 2023 | 5.670 | 5.670 | 5.565 | 5.600 | 70,166 | -0.02(-0.31%) |
Mar 28, 2023 | 5.635 | 5.714 | 5.539 | 5.618 | 155,165 | -0.04(-0.62%) |
Mar 27, 2023 | 5.741 | 5.802 | 5.557 | 5.653 | 63,665 | +0.02(+0.31%) |
Mar 24, 2023 | 5.478 | 5.635 | 5.399 | 5.635 | 108,864 | +0.15(+2.72%) |
Mar 23, 2023 | 5.530 | 5.573 | 5.478 | 5.486 | 103,898 | -0.01(-0.16%) |
Mar 22, 2023 | 5.609 | 5.662 | 5.495 | 5.495 | 73,161 | -0.10(-1.72%) |
Mar 21, 2023 | 5.451 | 5.644 | 5.451 | 5.592 | 124,813 | +0.23(+4.25%) |
Mar 20, 2023 | 5.188 | 5.407 | 5.188 | 5.364 | 207,980 | +0.16(+3.03%) |
Mar 17, 2023 | 5.574 | 5.628 | 5.180 | 5.206 | 216,114 | -0.37(-6.60%) |
Mar 16, 2023 | 5.495 | 5.627 | 5.443 | 5.574 | 206,740 | -0.07(-1.24%) |
Mar 15, 2023 | 5.737 | 5.804 | 5.534 | 5.644 | 243,821 | -0.13(-2.34%) |
Mar 14, 2023 | 5.813 | 5.923 | 5.745 | 5.779 | 349,343 | +0.15(+2.70%) |
Mar 13, 2023 | 5.889 | 5.889 | 5.509 | 5.627 | 283,092 | -0.29(-4.85%) |
Mar 10, 2023 | 6.058 | 6.108 | 5.906 | 5.914 | 184,394 | -0.12(-1.96%) |
Mar 09, 2023 | 6.192 | 6.214 | 5.990 | 6.032 | 164,937 | -0.13(-2.19%) |
Mar 08, 2023 | 6.218 | 6.260 | 6.062 | 6.167 | 126,926 | -0.03(-0.54%) |
Mar 07, 2023 | 6.370 | 6.454 | 6.167 | 6.201 | 134,584 | -0.22(-3.42%) |
Mar 06, 2023 | 6.538 | 6.581 | 6.412 | 6.420 | 160,528 | -0.07(-1.04%) |
Mar 03, 2023 | 6.918 | 6.918 | 6.484 | 6.488 | 377,585 | -0.53(-7.57%) |
Mar 02, 2023 | 6.893 | 7.087 | 6.791 | 7.019 | 60,821 | +0.03(+0.48%) |
Mar 01, 2023 | 7.028 | 7.078 | 6.910 | 6.986 | 52,513 | -0.08(-1.19%) |
Feb 28, 2023 | 7.306 | 7.365 | 7.070 | 7.070 | 75,540 | -0.26(-3.57%) |
Feb 27, 2023 | 7.382 | 7.424 | 7.301 | 7.331 | 41,344 | -0.02(-0.23%) |
Feb 24, 2023 | 7.323 | 7.365 | 7.129 | 7.348 | 59,120 | +0.03(+0.35%) |
Feb 23, 2023 | 7.441 | 7.492 | 7.163 | 7.323 | 158,929 | -0.06(-0.80%) |
Feb 22, 2023 | 7.466 | 7.534 | 7.382 | 7.382 | 85,131 | -0.03(-0.45%) |
Feb 21, 2023 | 7.601 | 7.601 | 7.365 | 7.416 | 99,801 | -0.26(-3.41%) |
Feb 17, 2023 | 7.492 | 7.694 | 7.483 | 7.677 | 75,890 | +0.16(+2.13%) |
Feb 16, 2023 | 7.483 | 7.551 | 7.340 | 7.517 | 75,890 | +0.01(+0.11%) |
Feb 15, 2023 | 7.475 | 7.525 | 7.424 | 7.509 | 25,737 | -0.03(-0.45%) |
Feb 14, 2023 | 7.559 | 7.601 | 7.433 | 7.542 | 61,625 | -0.08(-1.11%) |
Feb 13, 2023 | 7.416 | 7.627 | 7.416 | 7.627 | 34,024 | +0.17(+2.26%) |
Feb 10, 2023 | 7.340 | 7.458 | 7.273 | 7.458 | 94,102 | +0.09(+1.26%) |
Feb 09, 2023 | 7.399 | 7.500 | 7.315 | 7.365 | 109,995 | +0.02(+0.23%) |
Feb 08, 2023 | 7.188 | 7.390 | 7.146 | 7.348 | 69,896 | +0.13(+1.87%) |
Feb 07, 2023 | 7.289 | 7.357 | 7.171 | 7.213 | 81,006 | -0.07(-0.93%) |
Feb 06, 2023 | 7.323 | 7.416 | 7.256 | 7.281 | 66,699 | -0.12(-1.60%) |
Feb 03, 2023 | 7.466 | 7.483 | 7.399 | 7.399 | 43,835 | -0.13(-1.79%) |
Feb 02, 2023 | 7.424 | 7.795 | 7.365 | 7.534 | 131,348 | +0.11(+1.48%) |