Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.170 | 6.199 | 6.086 | 6.179 | 2,686,759 | -0.20(-3.09%) |
Apr 27, 2023 | 6.317 | 6.396 | 6.298 | 6.376 | 2,909,916 | +0.18(+2.86%) |
Apr 26, 2023 | 6.160 | 6.248 | 6.160 | 6.199 | 2,148,482 | +0.03(+0.48%) |
Apr 25, 2023 | 6.278 | 6.298 | 6.150 | 6.170 | 5,360,486 | -0.12(-1.88%) |
Apr 24, 2023 | 6.278 | 6.307 | 6.268 | 6.288 | 1,601,516 | -0.06(-0.93%) |
Apr 21, 2023 | 6.376 | 6.376 | 6.298 | 6.347 | 1,801,415 | -0.10(-1.53%) |
Apr 20, 2023 | 6.514 | 6.524 | 6.420 | 6.445 | 7,329,686 | -0.14(-2.09%) |
Apr 19, 2023 | 6.494 | 6.593 | 6.485 | 6.583 | 5,538,641 | +0.11(+1.67%) |
Apr 18, 2023 | 6.485 | 6.504 | 6.455 | 6.475 | 1,439,215 | +0.00(+0.00%) |
Apr 17, 2023 | 6.416 | 6.475 | 6.386 | 6.475 | 2,873,069 | +0.08(+1.23%) |
Apr 14, 2023 | 6.337 | 6.416 | 6.337 | 6.396 | 3,457,015 | +0.05(+0.78%) |
Apr 13, 2023 | 6.376 | 6.376 | 6.307 | 6.347 | 3,311,533 | +0.03(+0.47%) |
Apr 12, 2023 | 6.376 | 6.396 | 6.317 | 6.317 | 3,968,867 | -0.05(-0.77%) |
Apr 11, 2023 | 6.327 | 6.411 | 6.317 | 6.366 | 3,085,518 | +0.07(+1.09%) |
Apr 10, 2023 | 6.347 | 6.347 | 6.258 | 6.298 | 5,229,624 | -0.02(-0.31%) |
Apr 06, 2023 | 6.278 | 6.347 | 6.258 | 6.317 | 5,121,398 | +0.00(+0.00%) |
Apr 05, 2023 | 6.268 | 6.317 | 6.250 | 6.317 | 2,392,218 | -0.02(-0.31%) |
Apr 04, 2023 | 6.396 | 6.421 | 6.298 | 6.337 | 2,772,196 | -0.03(-0.46%) |
Apr 03, 2023 | 6.376 | 6.396 | 6.327 | 6.366 | 3,154,967 | +0.08(+1.25%) |
Mar 31, 2023 | 6.248 | 6.293 | 6.239 | 6.288 | 3,714,469 | +0.14(+2.24%) |
Mar 30, 2023 | 6.179 | 6.298 | 6.140 | 6.150 | 4,285,211 | -0.02(-0.31%) |
Mar 29, 2023 | 6.198 | 6.198 | 6.145 | 6.169 | 2,457,957 | -0.02(-0.31%) |
Mar 28, 2023 | 6.159 | 6.198 | 6.130 | 6.188 | 2,575,193 | +0.06(+0.95%) |
Mar 27, 2023 | 6.121 | 6.169 | 6.092 | 6.130 | 4,597,999 | +0.08(+1.28%) |
Mar 24, 2023 | 5.985 | 6.072 | 5.949 | 6.053 | 7,922,985 | -0.01(-0.16%) |
Mar 23, 2023 | 6.208 | 6.208 | 6.024 | 6.063 | 4,475,706 | -0.07(-1.10%) |
Mar 22, 2023 | 6.208 | 6.232 | 6.121 | 6.130 | 4,959,785 | -0.05(-0.78%) |
Mar 21, 2023 | 6.150 | 6.208 | 6.140 | 6.179 | 5,149,357 | +0.09(+1.43%) |
Mar 20, 2023 | 5.966 | 6.179 | 5.966 | 6.092 | 6,259,529 | +0.15(+2.61%) |
Mar 17, 2023 | 5.985 | 6.024 | 5.927 | 5.937 | 13,162,649 | -0.15(-2.54%) |
Mar 16, 2023 | 5.947 | 6.140 | 5.908 | 6.092 | 12,249,252 | +0.15(+2.61%) |
Mar 15, 2023 | 5.947 | 5.956 | 5.850 | 5.937 | 10,456,365 | -0.13(-2.07%) |
Mar 14, 2023 | 6.130 | 6.188 | 6.010 | 6.063 | 11,290,554 | -0.23(-3.69%) |
Mar 13, 2023 | 6.305 | 6.382 | 6.203 | 6.295 | 23,606,586 | -0.21(-3.27%) |
Mar 10, 2023 | 6.653 | 6.682 | 6.382 | 6.508 | 15,651,719 | -0.42(-6.01%) |
Mar 09, 2023 | 7.010 | 7.068 | 6.923 | 6.923 | 6,347,625 | -0.04(-0.56%) |
Mar 08, 2023 | 6.923 | 6.996 | 6.904 | 6.962 | 4,051,483 | +0.09(+1.27%) |
Mar 07, 2023 | 7.010 | 7.039 | 6.875 | 6.875 | 5,171,779 | -0.10(-1.39%) |
Mar 06, 2023 | 6.952 | 6.989 | 6.923 | 6.972 | 3,410,240 | +0.02(+0.28%) |
Mar 03, 2023 | 6.836 | 6.972 | 6.827 | 6.952 | 4,596,451 | +0.23(+3.45%) |
Mar 02, 2023 | 6.711 | 6.759 | 6.691 | 6.720 | 6,402,176 | -0.13(-1.84%) |
Mar 01, 2023 | 6.836 | 6.885 | 6.812 | 6.846 | 4,471,568 | -0.05(-0.70%) |
Feb 28, 2023 | 6.904 | 6.914 | 6.865 | 6.894 | 1,935,983 | -0.04(-0.56%) |
Feb 27, 2023 | 6.943 | 6.981 | 6.914 | 6.933 | 2,648,965 | +0.06(+0.84%) |
Feb 24, 2023 | 6.856 | 6.899 | 6.832 | 6.875 | 5,010,169 | -0.17(-2.47%) |
Feb 23, 2023 | 7.001 | 7.068 | 7.001 | 7.049 | 2,845,023 | +0.02(+0.28%) |
Feb 22, 2023 | 7.001 | 7.059 | 6.991 | 7.030 | 3,902,584 | -0.02(-0.27%) |
Feb 21, 2023 | 7.039 | 7.107 | 7.039 | 7.049 | 2,040,006 | -0.05(-0.68%) |
Feb 17, 2023 | 7.059 | 7.117 | 7.030 | 7.097 | 3,193,871 | +0.01(+0.14%) |
Feb 16, 2023 | 7.068 | 7.117 | 7.059 | 7.088 | 5,712,561 | -0.08(-1.08%) |
Feb 15, 2023 | 7.088 | 7.165 | 7.054 | 7.165 | 3,233,328 | +0.01(+0.14%) |
Feb 14, 2023 | 7.136 | 7.199 | 7.097 | 7.155 | 4,241,133 | +0.02(+0.27%) |
Feb 13, 2023 | 7.107 | 7.146 | 7.068 | 7.136 | 2,522,890 | +0.04(+0.54%) |
Feb 10, 2023 | 7.039 | 7.097 | 7.035 | 7.097 | 4,340,975 | +0.10(+1.38%) |
Feb 09, 2023 | 7.049 | 7.088 | 7.001 | 7.001 | 4,360,143 | +0.04(+0.56%) |
Feb 08, 2023 | 6.952 | 6.977 | 6.935 | 6.962 | 2,435,163 | +0.00(+0.00%) |
Feb 07, 2023 | 6.827 | 6.972 | 6.807 | 6.962 | 6,718,262 | +0.25(+3.75%) |
Feb 06, 2023 | 6.672 | 6.711 | 6.604 | 6.711 | 8,208,917 | -0.25(-3.61%) |
Feb 03, 2023 | 6.943 | 6.981 | 6.914 | 6.962 | 6,766,717 | -0.02(-0.28%) |
Feb 02, 2023 | 7.068 | 7.131 | 6.952 | 6.981 | 8,041,936 | -0.17(-2.43%) |