Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.340 | 5.550 | 5.340 | 5.530 | 216,806 | +0.18(+3.36%) |
Apr 27, 2023 | 5.200 | 5.370 | 5.190 | 5.350 | 238,877 | +0.18(+3.48%) |
Apr 26, 2023 | 5.210 | 5.299 | 5.160 | 5.170 | 226,800 | -0.10(-1.90%) |
Apr 25, 2023 | 5.330 | 5.360 | 5.235 | 5.270 | 211,004 | -0.12(-2.23%) |
Apr 24, 2023 | 5.300 | 5.455 | 5.300 | 5.390 | 243,873 | +0.09(+1.70%) |
Apr 21, 2023 | 5.210 | 5.320 | 5.170 | 5.300 | 331,636 | +0.09(+1.73%) |
Apr 20, 2023 | 5.280 | 5.330 | 5.180 | 5.210 | 227,003 | -0.13(-2.43%) |
Apr 19, 2023 | 5.330 | 5.400 | 5.280 | 5.340 | 179,282 | -0.07(-1.29%) |
Apr 18, 2023 | 5.460 | 5.495 | 5.370 | 5.410 | 212,108 | -0.02(-0.37%) |
Apr 17, 2023 | 5.400 | 5.485 | 5.320 | 5.430 | 203,584 | +0.04(+0.74%) |
Apr 14, 2023 | 5.510 | 5.605 | 5.340 | 5.390 | 242,276 | -0.11(-2.00%) |
Apr 13, 2023 | 5.480 | 5.530 | 5.340 | 5.500 | 296,150 | +0.06(+1.10%) |
Apr 12, 2023 | 5.740 | 5.820 | 5.420 | 5.440 | 334,049 | -0.27(-4.73%) |
Apr 11, 2023 | 5.510 | 5.825 | 5.510 | 5.710 | 361,329 | +0.22(+4.01%) |
Apr 10, 2023 | 5.280 | 5.620 | 5.260 | 5.490 | 1,401,231 | +0.18(+3.39%) |
Apr 06, 2023 | 5.250 | 5.330 | 5.170 | 5.310 | 272,580 | +0.07(+1.34%) |
Apr 05, 2023 | 5.330 | 5.330 | 5.170 | 5.240 | 234,736 | -0.13(-2.42%) |
Apr 04, 2023 | 5.600 | 5.610 | 5.295 | 5.370 | 270,159 | -0.20(-3.59%) |
Apr 03, 2023 | 5.620 | 5.670 | 5.460 | 5.570 | 285,143 | -0.05(-0.89%) |
Mar 31, 2023 | 5.430 | 5.625 | 5.340 | 5.620 | 398,158 | +0.23(+4.27%) |
Mar 30, 2023 | 5.340 | 5.485 | 5.310 | 5.390 | 183,880 | +0.11(+2.08%) |
Mar 29, 2023 | 5.330 | 5.380 | 5.185 | 5.280 | 406,374 | +0.01(+0.19%) |
Mar 28, 2023 | 5.540 | 5.580 | 5.240 | 5.270 | 268,138 | -0.30(-5.39%) |
Mar 27, 2023 | 5.690 | 5.710 | 5.560 | 5.570 | 318,131 | -0.04(-0.71%) |
Mar 24, 2023 | 5.600 | 5.710 | 5.580 | 5.610 | 247,585 | -0.06(-1.06%) |
Mar 23, 2023 | 5.880 | 5.885 | 5.670 | 5.670 | 364,232 | -0.18(-3.08%) |
Mar 22, 2023 | 5.850 | 5.970 | 5.810 | 5.850 | 310,041 | -0.02(-0.34%) |
Mar 21, 2023 | 5.880 | 5.920 | 5.810 | 5.870 | 244,781 | +0.12(+2.09%) |
Mar 20, 2023 | 5.880 | 5.890 | 5.690 | 5.750 | 283,302 | -0.08(-1.37%) |
Mar 17, 2023 | 5.760 | 5.870 | 5.670 | 5.830 | 1,149,537 | +0.05(+0.87%) |
Mar 16, 2023 | 5.800 | 5.879 | 5.715 | 5.780 | 292,051 | -0.13(-2.20%) |
Mar 15, 2023 | 5.640 | 5.930 | 5.620 | 5.910 | 392,146 | +0.10(+1.72%) |
Mar 14, 2023 | 5.720 | 5.900 | 5.720 | 5.810 | 406,607 | +0.26(+4.68%) |
Mar 13, 2023 | 5.730 | 5.770 | 5.460 | 5.550 | 339,820 | -0.30(-5.13%) |
Mar 10, 2023 | 6.140 | 6.160 | 5.800 | 5.850 | 364,344 | -0.34(-5.49%) |
Mar 09, 2023 | 6.320 | 6.395 | 6.165 | 6.190 | 214,197 | -0.10(-1.59%) |
Mar 08, 2023 | 6.270 | 6.310 | 6.210 | 6.290 | 173,654 | +0.06(+0.96%) |
Mar 07, 2023 | 6.290 | 6.340 | 6.185 | 6.230 | 196,201 | -0.05(-0.80%) |
Mar 06, 2023 | 6.430 | 6.480 | 6.230 | 6.280 | 269,879 | -0.17(-2.64%) |
Mar 03, 2023 | 6.470 | 6.540 | 6.410 | 6.450 | 269,165 | +0.04(+0.62%) |
Mar 02, 2023 | 6.200 | 6.420 | 6.170 | 6.410 | 274,372 | +0.12(+1.91%) |
Mar 01, 2023 | 6.300 | 6.350 | 6.190 | 6.290 | 524,686 | -0.03(-0.47%) |
Feb 28, 2023 | 6.420 | 6.470 | 6.290 | 6.320 | 300,671 | -0.14(-2.17%) |
Feb 27, 2023 | 6.630 | 6.630 | 6.430 | 6.460 | 277,818 | -0.08(-1.22%) |
Feb 24, 2023 | 6.400 | 6.540 | 6.330 | 6.540 | 324,416 | +0.02(+0.31%) |
Feb 23, 2023 | 6.530 | 6.620 | 6.465 | 6.520 | 271,352 | +0.04(+0.62%) |
Feb 22, 2023 | 6.500 | 6.570 | 6.330 | 6.480 | 338,668 | +0.00(+0.00%) |
Feb 21, 2023 | 6.450 | 6.510 | 6.240 | 6.480 | 550,319 | -0.07(-1.07%) |
Feb 17, 2023 | 6.610 | 6.610 | 6.435 | 6.550 | 318,012 | -0.04(-0.61%) |
Feb 16, 2023 | 6.540 | 6.695 | 6.470 | 6.590 | 346,563 | -0.07(-1.05%) |
Feb 15, 2023 | 6.490 | 6.690 | 6.410 | 6.660 | 326,507 | +0.11(+1.68%) |
Feb 14, 2023 | 6.550 | 6.620 | 6.395 | 6.550 | 388,251 | -0.06(-0.91%) |
Feb 13, 2023 | 6.520 | 6.695 | 6.485 | 6.610 | 356,040 | +0.08(+1.23%) |
Feb 10, 2023 | 6.680 | 6.750 | 6.470 | 6.530 | 469,216 | -0.18(-2.68%) |
Feb 09, 2023 | 6.960 | 6.986 | 6.630 | 6.710 | 678,670 | -0.35(-4.96%) |
Feb 08, 2023 | 6.510 | 7.110 | 6.452 | 7.060 | 1,100,131 | +0.54(+8.28%) |
Feb 07, 2023 | 7.760 | 7.760 | 5.560 | 6.520 | 2,206,766 | -1.82(-21.82%) |
Feb 06, 2023 | 8.320 | 8.340 | 8.110 | 8.340 | 337,951 | -0.06(-0.71%) |
Feb 03, 2023 | 8.070 | 8.450 | 8.000 | 8.400 | 375,560 | +0.30(+3.70%) |
Feb 02, 2023 | 8.200 | 8.290 | 8.035 | 8.100 | 475,952 | -0.05(-0.61%) |