Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.000 | 6.140 | 5.960 | 5.990 | 957,179 | -0.10(-1.64%) |
Apr 27, 2023 | 6.000 | 6.116 | 5.925 | 6.090 | 1,027,583 | +0.17(+2.87%) |
Apr 26, 2023 | 5.810 | 5.960 | 5.724 | 5.920 | 1,060,660 | +0.15(+2.60%) |
Apr 25, 2023 | 6.020 | 6.020 | 5.760 | 5.770 | 1,240,890 | -0.29(-4.79%) |
Apr 24, 2023 | 6.250 | 6.250 | 6.010 | 6.060 | 1,045,543 | -0.15(-2.42%) |
Apr 21, 2023 | 6.050 | 6.270 | 6.000 | 6.210 | 1,101,495 | +0.14(+2.31%) |
Apr 20, 2023 | 6.110 | 6.335 | 6.010 | 6.070 | 1,246,561 | -0.22(-3.50%) |
Apr 19, 2023 | 6.160 | 6.425 | 6.040 | 6.290 | 1,323,666 | +0.07(+1.13%) |
Apr 18, 2023 | 6.290 | 6.300 | 6.060 | 6.220 | 1,194,199 | -0.02(-0.32%) |
Apr 17, 2023 | 6.130 | 6.380 | 6.130 | 6.240 | 1,283,805 | +0.08(+1.30%) |
Apr 14, 2023 | 6.250 | 6.365 | 6.020 | 6.160 | 1,214,000 | -0.08(-1.28%) |
Apr 13, 2023 | 6.280 | 6.401 | 6.220 | 6.240 | 1,066,689 | -0.02(-0.32%) |
Apr 12, 2023 | 6.700 | 6.770 | 6.240 | 6.260 | 1,840,316 | -0.33(-5.01%) |
Apr 11, 2023 | 6.620 | 6.690 | 6.420 | 6.590 | 1,341,977 | +0.02(+0.30%) |
Apr 10, 2023 | 6.520 | 6.620 | 6.420 | 6.570 | 1,503,594 | +0.06(+0.84%) |
Apr 06, 2023 | 6.440 | 6.670 | 6.199 | 6.515 | 1,903,597 | +0.02(+0.39%) |
Apr 05, 2023 | 7.200 | 7.200 | 6.440 | 6.490 | 2,607,744 | -0.67(-9.42%) |
Apr 04, 2023 | 7.470 | 7.720 | 7.145 | 7.165 | 2,909,852 | -0.04(-0.49%) |
Apr 03, 2023 | 7.890 | 7.900 | 7.070 | 7.200 | 3,680,985 | -0.59(-7.57%) |
Mar 31, 2023 | 7.120 | 8.160 | 6.971 | 7.790 | 8,798,863 | +0.77(+10.97%) |
Mar 30, 2023 | 6.550 | 7.480 | 6.500 | 7.020 | 18,776,844 | +1.27(+22.09%) |
Mar 29, 2023 | 5.630 | 5.770 | 5.400 | 5.750 | 1,397,335 | +0.18(+3.23%) |
Mar 28, 2023 | 5.600 | 5.680 | 5.467 | 5.570 | 683,550 | -0.10(-1.76%) |
Mar 27, 2023 | 5.690 | 5.750 | 5.380 | 5.670 | 935,496 | +0.17(+3.09%) |
Mar 24, 2023 | 5.510 | 5.555 | 5.310 | 5.500 | 846,386 | -0.09(-1.61%) |
Mar 23, 2023 | 5.770 | 5.890 | 5.560 | 5.590 | 1,039,409 | -0.12(-2.10%) |
Mar 22, 2023 | 5.650 | 6.080 | 5.550 | 5.710 | 1,789,840 | +0.06(+1.06%) |
Mar 21, 2023 | 5.330 | 5.680 | 5.330 | 5.650 | 1,036,251 | +0.41(+7.82%) |
Mar 20, 2023 | 5.500 | 5.620 | 5.170 | 5.240 | 1,245,162 | -0.26(-4.73%) |
Mar 17, 2023 | 5.640 | 5.730 | 5.410 | 5.500 | 1,294,962 | -0.17(-3.00%) |
Mar 16, 2023 | 5.250 | 5.675 | 5.235 | 5.670 | 1,151,333 | +0.37(+6.98%) |
Mar 15, 2023 | 5.680 | 5.745 | 5.230 | 5.300 | 1,850,898 | -0.53(-9.09%) |
Mar 14, 2023 | 5.930 | 6.110 | 5.720 | 5.830 | 1,153,509 | +0.03(+0.52%) |
Mar 13, 2023 | 5.770 | 5.992 | 5.680 | 5.800 | 1,636,042 | -0.15(-2.52%) |
Mar 10, 2023 | 5.820 | 6.050 | 5.680 | 5.950 | 1,398,492 | +0.08(+1.36%) |
Mar 09, 2023 | 6.130 | 6.350 | 5.850 | 5.870 | 1,454,752 | -0.31(-5.02%) |
Mar 08, 2023 | 6.370 | 6.370 | 6.070 | 6.180 | 1,008,649 | -0.11(-1.75%) |
Mar 07, 2023 | 6.290 | 6.567 | 6.170 | 6.290 | 1,131,445 | -0.03(-0.47%) |
Mar 06, 2023 | 6.390 | 6.580 | 6.200 | 6.320 | 1,217,278 | -0.05(-0.78%) |
Mar 03, 2023 | 5.980 | 6.380 | 5.945 | 6.370 | 1,900,232 | +0.39(+6.52%) |
Mar 02, 2023 | 5.720 | 5.980 | 5.630 | 5.980 | 1,470,384 | +0.14(+2.40%) |
Mar 01, 2023 | 6.040 | 6.225 | 5.815 | 5.840 | 1,451,503 | -0.09(-1.52%) |
Feb 28, 2023 | 5.970 | 6.240 | 5.880 | 5.930 | 1,360,455 | -0.04(-0.67%) |
Feb 27, 2023 | 5.890 | 6.000 | 5.829 | 5.970 | 1,163,750 | +0.14(+2.40%) |
Feb 24, 2023 | 6.040 | 6.220 | 5.750 | 5.830 | 1,765,615 | -0.43(-6.87%) |
Feb 23, 2023 | 6.350 | 6.370 | 6.110 | 6.260 | 995,988 | -0.03(-0.48%) |
Feb 22, 2023 | 6.100 | 6.370 | 6.100 | 6.290 | 1,242,099 | +0.19(+3.11%) |
Feb 21, 2023 | 6.460 | 6.460 | 6.060 | 6.100 | 1,611,240 | -0.42(-6.44%) |
Feb 17, 2023 | 6.400 | 6.600 | 6.309 | 6.520 | 1,159,130 | +0.05(+0.77%) |
Feb 16, 2023 | 6.650 | 6.990 | 6.468 | 6.470 | 2,410,435 | -0.37(-5.41%) |
Feb 15, 2023 | 6.330 | 6.915 | 6.320 | 6.840 | 2,745,314 | +0.54(+8.57%) |
Feb 14, 2023 | 6.070 | 6.350 | 5.880 | 6.300 | 1,435,126 | +0.09(+1.45%) |
Feb 13, 2023 | 6.280 | 6.316 | 6.130 | 6.210 | 1,017,301 | -0.11(-1.74%) |
Feb 10, 2023 | 6.400 | 6.465 | 6.040 | 6.320 | 2,169,371 | -0.20(-3.07%) |
Feb 09, 2023 | 6.650 | 6.710 | 6.400 | 6.520 | 1,631,337 | +0.00(+0.00%) |
Feb 08, 2023 | 6.500 | 6.690 | 6.360 | 6.520 | 1,856,655 | -0.01(-0.15%) |
Feb 07, 2023 | 6.180 | 6.595 | 6.055 | 6.530 | 3,239,148 | +0.30(+4.82%) |
Feb 06, 2023 | 6.610 | 6.835 | 6.220 | 6.230 | 2,733,678 | -0.47(-7.01%) |
Feb 03, 2023 | 6.650 | 7.140 | 6.600 | 6.700 | 2,615,741 | -0.21(-3.04%) |
Feb 02, 2023 | 7.220 | 7.660 | 6.830 | 6.910 | 5,626,915 | -0.02(-0.29%) |