Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.390 | 6.620 | 6.338 | 6.590 | 139,276 | +0.22(+3.45%) |
Apr 27, 2023 | 6.310 | 6.410 | 6.250 | 6.370 | 103,948 | +0.04(+0.63%) |
Apr 26, 2023 | 6.350 | 6.490 | 6.300 | 6.330 | 165,017 | -0.11(-1.71%) |
Apr 25, 2023 | 6.750 | 6.760 | 6.368 | 6.440 | 242,555 | -0.29(-4.31%) |
Apr 24, 2023 | 6.470 | 6.730 | 6.470 | 6.730 | 151,309 | +0.21(+3.22%) |
Apr 21, 2023 | 6.570 | 6.590 | 6.440 | 6.520 | 172,951 | -0.09(-1.36%) |
Apr 20, 2023 | 6.640 | 6.720 | 6.460 | 6.610 | 142,941 | -0.10(-1.49%) |
Apr 19, 2023 | 6.690 | 6.850 | 6.616 | 6.710 | 191,121 | -0.04(-0.59%) |
Apr 18, 2023 | 6.890 | 6.890 | 6.670 | 6.750 | 301,529 | -0.14(-2.03%) |
Apr 17, 2023 | 7.050 | 7.080 | 6.830 | 6.890 | 280,359 | -0.16(-2.27%) |
Apr 14, 2023 | 6.930 | 7.080 | 6.900 | 7.050 | 116,102 | +0.12(+1.73%) |
Apr 13, 2023 | 7.030 | 7.050 | 6.880 | 6.930 | 165,160 | -0.04(-0.57%) |
Apr 12, 2023 | 7.000 | 7.040 | 6.870 | 6.970 | 174,980 | +0.02(+0.29%) |
Apr 11, 2023 | 6.820 | 7.020 | 6.720 | 6.950 | 221,364 | +0.20(+2.96%) |
Apr 10, 2023 | 6.570 | 6.820 | 6.570 | 6.750 | 228,035 | +0.18(+2.74%) |
Apr 06, 2023 | 6.570 | 6.600 | 6.515 | 6.570 | 93,586 | -0.06(-0.90%) |
Apr 05, 2023 | 6.650 | 6.704 | 6.520 | 6.630 | 191,920 | -0.05(-0.75%) |
Apr 04, 2023 | 6.790 | 6.790 | 6.515 | 6.680 | 223,431 | -0.06(-0.89%) |
Apr 03, 2023 | 6.560 | 6.780 | 6.550 | 6.740 | 395,266 | +0.43(+6.81%) |
Mar 31, 2023 | 6.340 | 6.357 | 6.170 | 6.310 | 168,097 | +0.05(+0.80%) |
Mar 30, 2023 | 6.420 | 6.445 | 6.175 | 6.260 | 171,681 | -0.10(-1.57%) |
Mar 29, 2023 | 6.400 | 6.500 | 6.290 | 6.360 | 257,112 | -0.05(-0.78%) |
Mar 28, 2023 | 6.280 | 6.420 | 6.187 | 6.410 | 306,289 | +0.16(+2.56%) |
Mar 27, 2023 | 5.960 | 6.310 | 5.888 | 6.250 | 341,159 | +0.41(+7.02%) |
Mar 24, 2023 | 5.600 | 5.900 | 5.600 | 5.840 | 287,034 | +0.07(+1.21%) |
Mar 23, 2023 | 5.860 | 5.985 | 5.670 | 5.770 | 248,447 | -0.04(-0.69%) |
Mar 22, 2023 | 5.780 | 6.060 | 5.780 | 5.810 | 354,020 | +0.04(+0.69%) |
Mar 21, 2023 | 5.660 | 5.850 | 5.630 | 5.770 | 525,293 | +0.18(+3.22%) |
Mar 20, 2023 | 5.460 | 5.760 | 5.390 | 5.590 | 912,170 | +0.17(+3.14%) |
Mar 17, 2023 | 5.600 | 5.640 | 5.400 | 5.420 | 643,384 | -0.23(-4.07%) |
Mar 16, 2023 | 5.720 | 5.720 | 5.590 | 5.650 | 405,658 | -0.10(-1.74%) |
Mar 15, 2023 | 5.910 | 5.980 | 5.580 | 5.750 | 401,057 | -0.30(-4.96%) |
Mar 14, 2023 | 6.030 | 6.190 | 5.925 | 6.050 | 309,894 | -0.03(-0.49%) |
Mar 13, 2023 | 6.200 | 6.260 | 6.000 | 6.080 | 338,486 | -0.21(-3.34%) |
Mar 10, 2023 | 6.500 | 6.540 | 6.260 | 6.290 | 292,371 | -0.27(-4.12%) |
Mar 09, 2023 | 6.510 | 6.615 | 6.505 | 6.560 | 201,137 | +0.03(+0.46%) |
Mar 08, 2023 | 6.440 | 6.565 | 6.350 | 6.530 | 245,524 | +0.05(+0.77%) |
Mar 07, 2023 | 6.530 | 6.550 | 6.370 | 6.480 | 202,889 | -0.13(-1.97%) |
Mar 06, 2023 | 6.780 | 6.780 | 6.500 | 6.610 | 197,454 | -0.20(-2.94%) |
Mar 03, 2023 | 6.660 | 6.810 | 6.550 | 6.810 | 172,535 | +0.14(+2.10%) |
Mar 02, 2023 | 6.600 | 6.720 | 6.550 | 6.670 | 170,631 | +0.09(+1.37%) |
Mar 01, 2023 | 6.520 | 6.600 | 6.490 | 6.580 | 163,323 | +0.07(+1.08%) |
Feb 28, 2023 | 6.550 | 6.650 | 6.500 | 6.510 | 224,819 | -0.03(-0.46%) |
Feb 27, 2023 | 6.550 | 6.680 | 6.510 | 6.540 | 221,607 | +0.08(+1.24%) |
Feb 24, 2023 | 6.450 | 6.540 | 6.280 | 6.460 | 247,813 | +0.15(+2.38%) |
Feb 23, 2023 | 6.340 | 6.460 | 6.160 | 6.310 | 182,714 | +0.12(+1.94%) |
Feb 22, 2023 | 6.150 | 6.250 | 6.100 | 6.190 | 158,205 | +0.00(+0.00%) |
Feb 21, 2023 | 6.260 | 6.300 | 6.101 | 6.190 | 245,391 | -0.08(-1.28%) |
Feb 17, 2023 | 6.350 | 6.350 | 6.180 | 6.270 | 236,042 | -0.09(-1.42%) |
Feb 16, 2023 | 6.340 | 6.540 | 6.340 | 6.360 | 175,668 | -0.05(-0.78%) |
Feb 15, 2023 | 6.390 | 6.450 | 6.210 | 6.410 | 261,504 | -0.04(-0.62%) |
Feb 14, 2023 | 6.440 | 6.560 | 6.380 | 6.450 | 173,050 | +0.00(+0.00%) |
Feb 13, 2023 | 6.600 | 6.600 | 6.390 | 6.450 | 266,149 | -0.09(-1.38%) |
Feb 10, 2023 | 6.240 | 6.590 | 6.240 | 6.540 | 215,450 | +0.31(+4.98%) |
Feb 09, 2023 | 6.390 | 6.405 | 6.200 | 6.230 | 303,970 | -0.02(-0.32%) |
Feb 08, 2023 | 6.440 | 6.450 | 6.130 | 6.250 | 437,941 | +0.12(+1.96%) |
Feb 07, 2023 | 6.040 | 6.170 | 6.020 | 6.130 | 303,342 | +0.11(+1.83%) |
Feb 06, 2023 | 6.050 | 6.250 | 5.980 | 6.020 | 304,435 | -0.01(-0.17%) |
Feb 03, 2023 | 6.080 | 6.270 | 6.030 | 6.030 | 285,096 | -0.05(-0.82%) |
Feb 02, 2023 | 6.320 | 6.400 | 6.010 | 6.080 | 250,946 | -0.20(-3.18%) |