Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.150 | 6.250 | 6.127 | 6.200 | 23,808 | -0.01(-0.16%) |
Apr 27, 2023 | 6.060 | 6.250 | 6.060 | 6.210 | 28,609 | +0.03(+0.49%) |
Apr 26, 2023 | 6.255 | 6.263 | 6.160 | 6.180 | 34,909 | +0.01(+0.24%) |
Apr 25, 2023 | 6.100 | 6.200 | 6.070 | 6.165 | 50,341 | -0.03(-0.40%) |
Apr 24, 2023 | 6.050 | 6.220 | 6.050 | 6.190 | 111,631 | +0.04(+0.70%) |
Apr 21, 2023 | 6.130 | 6.230 | 6.090 | 6.147 | 78,488 | -0.08(-1.34%) |
Apr 20, 2023 | 6.318 | 6.420 | 6.210 | 6.230 | 39,838 | -0.06(-0.95%) |
Apr 19, 2023 | 6.240 | 6.325 | 6.210 | 6.290 | 35,284 | -0.11(-1.72%) |
Apr 18, 2023 | 6.030 | 6.503 | 6.030 | 6.400 | 100,644 | +0.32(+5.26%) |
Apr 17, 2023 | 6.150 | 6.204 | 5.990 | 6.080 | 124,207 | -0.10(-1.62%) |
Apr 14, 2023 | 6.326 | 6.420 | 6.070 | 6.180 | 108,922 | -0.26(-4.04%) |
Apr 13, 2023 | 6.350 | 6.650 | 6.350 | 6.440 | 152,391 | +0.12(+1.90%) |
Apr 12, 2023 | 6.300 | 6.390 | 6.240 | 6.320 | 136,994 | +0.16(+2.60%) |
Apr 11, 2023 | 5.700 | 6.327 | 5.700 | 6.160 | 236,828 | +0.32(+5.48%) |
Apr 10, 2023 | 5.880 | 5.923 | 5.660 | 5.840 | 131,034 | -0.03(-0.54%) |
Apr 06, 2023 | 5.919 | 5.940 | 5.820 | 5.872 | 49,031 | -0.09(-1.52%) |
Apr 05, 2023 | 5.970 | 6.010 | 5.840 | 5.963 | 153,175 | +0.02(+0.29%) |
Apr 04, 2023 | 5.830 | 6.080 | 5.770 | 5.945 | 263,253 | +0.12(+2.06%) |
Apr 03, 2023 | 5.650 | 5.900 | 5.650 | 5.825 | 111,723 | +0.12(+2.01%) |
Mar 31, 2023 | 5.880 | 5.895 | 5.650 | 5.710 | 78,417 | -0.17(-2.89%) |
Mar 30, 2023 | 5.780 | 5.887 | 5.740 | 5.880 | 177,684 | +0.13(+2.35%) |
Mar 29, 2023 | 5.738 | 5.800 | 5.660 | 5.745 | 119,848 | -0.04(-0.78%) |
Mar 28, 2023 | 5.540 | 5.815 | 5.505 | 5.790 | 158,725 | +0.27(+4.89%) |
Mar 27, 2023 | 5.490 | 5.520 | 5.315 | 5.520 | 155,912 | +0.05(+0.86%) |
Mar 24, 2023 | 5.430 | 5.510 | 5.330 | 5.473 | 116,624 | +0.04(+0.79%) |
Mar 23, 2023 | 5.540 | 5.540 | 5.286 | 5.430 | 250,274 | +0.18(+3.53%) |
Mar 22, 2023 | 5.146 | 5.380 | 5.140 | 5.245 | 163,429 | +0.12(+2.44%) |
Mar 21, 2023 | 5.070 | 5.160 | 4.970 | 5.120 | 120,622 | -0.16(-3.03%) |
Mar 20, 2023 | 5.350 | 5.440 | 5.190 | 5.280 | 158,476 | -0.05(-0.94%) |
Mar 17, 2023 | 4.860 | 5.571 | 4.860 | 5.330 | 411,199 | +0.49(+10.17%) |
Mar 16, 2023 | 4.960 | 5.020 | 4.760 | 4.838 | 102,790 | -0.21(-4.20%) |
Mar 15, 2023 | 5.050 | 5.150 | 4.990 | 5.050 | 153,853 | -0.03(-0.59%) |
Mar 14, 2023 | 4.950 | 5.100 | 4.890 | 5.080 | 130,596 | +0.12(+2.42%) |
Mar 13, 2023 | 4.785 | 5.067 | 4.725 | 4.960 | 283,885 | +0.37(+8.06%) |
Mar 10, 2023 | 4.600 | 4.760 | 4.546 | 4.590 | 165,033 | +0.07(+1.55%) |
Mar 09, 2023 | 4.580 | 4.660 | 4.500 | 4.520 | 58,938 | +0.01(+0.22%) |
Mar 08, 2023 | 4.579 | 4.660 | 4.482 | 4.510 | 64,964 | -0.03(-0.66%) |
Mar 07, 2023 | 4.700 | 4.790 | 4.513 | 4.540 | 171,292 | -0.26(-5.42%) |
Mar 06, 2023 | 4.800 | 4.890 | 4.796 | 4.800 | 125,693 | -0.07(-1.44%) |
Mar 03, 2023 | 4.808 | 4.880 | 4.770 | 4.870 | 116,949 | +0.07(+1.46%) |
Mar 02, 2023 | 4.900 | 4.935 | 4.760 | 4.800 | 85,714 | -0.12(-2.34%) |
Mar 01, 2023 | 4.827 | 4.930 | 4.670 | 4.915 | 113,521 | +0.15(+3.17%) |
Feb 28, 2023 | 4.687 | 4.822 | 4.687 | 4.764 | 116,488 | +0.07(+1.58%) |
Feb 27, 2023 | 4.700 | 4.826 | 4.670 | 4.690 | 137,914 | -0.01(-0.21%) |
Feb 24, 2023 | 4.700 | 4.720 | 4.484 | 4.700 | 202,199 | +0.15(+3.30%) |
Feb 23, 2023 | 4.520 | 4.740 | 4.480 | 4.550 | 193,662 | +0.03(+0.66%) |
Feb 22, 2023 | 4.640 | 4.640 | 4.500 | 4.520 | 141,127 | -0.10(-2.16%) |
Feb 21, 2023 | 4.580 | 4.720 | 4.580 | 4.620 | 116,941 | -0.09(-1.91%) |
Feb 17, 2023 | 4.600 | 4.780 | 4.540 | 4.710 | 173,659 | +0.07(+1.51%) |
Feb 16, 2023 | 4.590 | 4.696 | 4.554 | 4.640 | 138,913 | +0.01(+0.22%) |
Feb 15, 2023 | 4.810 | 4.810 | 4.580 | 4.630 | 196,627 | -0.11(-2.24%) |
Feb 14, 2023 | 4.660 | 4.770 | 4.580 | 4.736 | 369,144 | +0.05(+0.98%) |
Feb 13, 2023 | 4.710 | 4.810 | 4.667 | 4.690 | 348,057 | -0.02(-0.42%) |
Feb 10, 2023 | 4.690 | 4.820 | 4.650 | 4.710 | 263,092 | +0.03(+0.64%) |
Feb 09, 2023 | 4.850 | 4.918 | 4.650 | 4.680 | 583,341 | -0.11(-2.30%) |
Feb 08, 2023 | 4.650 | 4.830 | 4.570 | 4.790 | 164,207 | +0.19(+4.13%) |
Feb 07, 2023 | 4.630 | 4.680 | 4.510 | 4.600 | 266,269 | -0.02(-0.43%) |
Feb 06, 2023 | 4.590 | 4.640 | 4.550 | 4.620 | 611,956 | +0.06(+1.32%) |
Feb 03, 2023 | 4.800 | 4.820 | 4.544 | 4.560 | 542,226 | -0.23(-4.80%) |
Feb 02, 2023 | 4.780 | 5.000 | 4.680 | 4.790 | 858,033 | +0.04(+0.84%) |