Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.747 | 5.747 | 5.622 | 5.649 | 242,675 | -0.05(-0.94%) |
Apr 27, 2023 | 5.658 | 5.711 | 5.640 | 5.702 | 43,785 | +0.06(+1.11%) |
Apr 26, 2023 | 5.622 | 5.685 | 5.622 | 5.640 | 26,280 | +0.01(+0.16%) |
Apr 25, 2023 | 5.676 | 5.676 | 5.595 | 5.631 | 89,127 | -0.06(-1.10%) |
Apr 24, 2023 | 5.702 | 5.729 | 5.667 | 5.694 | 56,860 | +0.02(+0.31%) |
Apr 21, 2023 | 5.720 | 5.729 | 5.667 | 5.676 | 90,698 | -0.05(-0.93%) |
Apr 20, 2023 | 5.738 | 5.806 | 5.711 | 5.729 | 64,695 | -0.02(-0.31%) |
Apr 19, 2023 | 5.854 | 5.872 | 5.729 | 5.747 | 69,316 | -0.12(-2.13%) |
Apr 18, 2023 | 5.881 | 5.970 | 5.818 | 5.872 | 70,452 | -0.04(-0.75%) |
Apr 17, 2023 | 5.801 | 5.934 | 5.713 | 5.916 | 136,366 | +0.10(+1.67%) |
Apr 14, 2023 | 5.881 | 5.890 | 5.810 | 5.819 | 55,235 | -0.02(-0.30%) |
Apr 13, 2023 | 5.739 | 5.854 | 5.739 | 5.837 | 94,629 | +0.10(+1.69%) |
Apr 12, 2023 | 5.722 | 5.748 | 5.713 | 5.739 | 35,194 | +0.03(+0.46%) |
Apr 11, 2023 | 5.651 | 5.739 | 5.651 | 5.713 | 83,785 | +0.05(+0.94%) |
Apr 10, 2023 | 5.677 | 5.677 | 5.642 | 5.660 | 67,854 | -0.01(-0.16%) |
Apr 06, 2023 | 5.660 | 5.717 | 5.652 | 5.669 | 55,888 | +0.00(+0.00%) |
Apr 05, 2023 | 5.677 | 5.713 | 5.669 | 5.669 | 40,336 | -0.02(-0.31%) |
Apr 04, 2023 | 5.695 | 5.708 | 5.660 | 5.686 | 30,967 | -0.01(-0.16%) |
Apr 03, 2023 | 5.686 | 5.739 | 5.676 | 5.695 | 128,149 | -0.05(-0.92%) |
Mar 31, 2023 | 5.722 | 5.748 | 5.616 | 5.748 | 133,409 | +0.07(+1.25%) |
Mar 30, 2023 | 5.660 | 5.677 | 5.598 | 5.677 | 90,972 | +0.03(+0.47%) |
Mar 29, 2023 | 5.607 | 5.677 | 5.591 | 5.651 | 47,314 | +0.04(+0.79%) |
Mar 28, 2023 | 5.580 | 5.616 | 5.537 | 5.607 | 98,942 | +0.04(+0.79%) |
Mar 27, 2023 | 5.545 | 5.747 | 5.483 | 5.563 | 109,267 | +0.02(+0.32%) |
Mar 24, 2023 | 5.483 | 5.545 | 5.474 | 5.545 | 65,179 | +0.06(+1.13%) |
Mar 23, 2023 | 5.509 | 5.554 | 5.483 | 5.483 | 76,366 | -0.02(-0.32%) |
Mar 22, 2023 | 5.571 | 5.574 | 5.483 | 5.501 | 48,826 | -0.01(-0.16%) |
Mar 21, 2023 | 5.518 | 5.566 | 5.487 | 5.509 | 47,540 | +0.04(+0.82%) |
Mar 20, 2023 | 5.482 | 5.544 | 5.465 | 5.465 | 85,054 | -0.02(-0.32%) |
Mar 17, 2023 | 5.535 | 5.579 | 5.474 | 5.482 | 82,521 | -0.10(-1.73%) |
Mar 16, 2023 | 5.535 | 5.623 | 5.491 | 5.579 | 54,822 | +0.04(+0.79%) |
Mar 15, 2023 | 5.588 | 5.605 | 5.509 | 5.535 | 73,459 | -0.10(-1.71%) |
Mar 14, 2023 | 5.570 | 5.675 | 5.570 | 5.631 | 64,039 | +0.06(+1.10%) |
Mar 13, 2023 | 5.693 | 5.693 | 5.535 | 5.570 | 69,513 | -0.13(-2.30%) |
Mar 10, 2023 | 5.815 | 5.815 | 5.693 | 5.701 | 100,175 | -0.13(-2.25%) |
Mar 09, 2023 | 5.894 | 5.894 | 5.824 | 5.833 | 30,735 | -0.04(-0.75%) |
Mar 08, 2023 | 5.824 | 5.877 | 5.824 | 5.877 | 36,575 | +0.04(+0.60%) |
Mar 07, 2023 | 5.894 | 5.894 | 5.824 | 5.841 | 69,528 | -0.03(-0.45%) |
Mar 06, 2023 | 5.938 | 5.955 | 5.824 | 5.868 | 123,288 | -0.01(-0.15%) |
Mar 03, 2023 | 5.833 | 5.894 | 5.798 | 5.877 | 45,550 | +0.04(+0.75%) |
Mar 02, 2023 | 5.920 | 5.920 | 5.745 | 5.833 | 172,917 | -0.05(-0.89%) |
Mar 01, 2023 | 5.903 | 5.946 | 5.885 | 5.885 | 41,205 | -0.04(-0.74%) |
Feb 28, 2023 | 5.920 | 5.929 | 5.882 | 5.929 | 52,694 | +0.07(+1.20%) |
Feb 27, 2023 | 5.877 | 5.903 | 5.850 | 5.859 | 97,572 | -0.02(-0.30%) |
Feb 24, 2023 | 5.877 | 5.912 | 5.824 | 5.877 | 47,270 | +0.00(+0.00%) |
Feb 23, 2023 | 5.920 | 5.920 | 5.841 | 5.877 | 76,061 | +0.00(+0.00%) |
Feb 22, 2023 | 5.973 | 5.973 | 5.850 | 5.877 | 91,618 | -0.04(-0.74%) |
Feb 21, 2023 | 5.990 | 6.024 | 5.903 | 5.920 | 72,068 | -0.07(-1.17%) |
Feb 17, 2023 | 6.060 | 6.078 | 5.982 | 5.990 | 40,731 | -0.04(-0.73%) |
Feb 16, 2023 | 6.069 | 6.069 | 6.017 | 6.034 | 44,738 | -0.02(-0.29%) |
Feb 15, 2023 | 6.087 | 6.095 | 6.043 | 6.052 | 73,780 | -0.05(-0.86%) |
Feb 14, 2023 | 6.165 | 6.172 | 6.078 | 6.104 | 107,000 | -0.03(-0.57%) |
Feb 13, 2023 | 6.147 | 6.165 | 6.113 | 6.139 | 46,284 | +0.03(+0.43%) |
Feb 10, 2023 | 6.104 | 6.173 | 6.087 | 6.113 | 48,171 | +0.01(+0.14%) |
Feb 09, 2023 | 6.095 | 6.173 | 6.095 | 6.104 | 82,289 | +0.00(+0.00%) |
Feb 08, 2023 | 6.078 | 6.113 | 6.069 | 6.104 | 33,931 | +0.01(+0.14%) |
Feb 07, 2023 | 6.008 | 6.113 | 6.008 | 6.095 | 52,154 | +0.08(+1.30%) |
Feb 06, 2023 | 6.104 | 6.120 | 6.000 | 6.017 | 86,701 | -0.09(-1.42%) |
Feb 03, 2023 | 6.130 | 6.130 | 6.087 | 6.104 | 80,964 | -0.01(-0.14%) |
Feb 02, 2023 | 6.087 | 6.182 | 6.087 | 6.113 | 134,528 | +0.03(+0.43%) |