Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.970 | 5.290 | 4.970 | 5.280 | 359,837 | +0.27(+5.39%) |
Apr 27, 2023 | 4.860 | 5.095 | 4.685 | 5.010 | 696,680 | +0.15(+3.09%) |
Apr 26, 2023 | 5.010 | 5.079 | 4.820 | 4.860 | 452,094 | -0.19(-3.76%) |
Apr 25, 2023 | 5.530 | 5.530 | 5.040 | 5.050 | 1,093,503 | -0.55(-9.82%) |
Apr 24, 2023 | 5.780 | 5.930 | 5.575 | 5.600 | 454,502 | -0.25(-4.27%) |
Apr 21, 2023 | 5.730 | 5.890 | 5.617 | 5.850 | 383,907 | +0.15(+2.63%) |
Apr 20, 2023 | 6.090 | 6.120 | 5.625 | 5.700 | 490,222 | -0.51(-8.21%) |
Apr 19, 2023 | 6.140 | 6.380 | 6.140 | 6.210 | 301,019 | +0.03(+0.49%) |
Apr 18, 2023 | 6.460 | 6.510 | 6.140 | 6.180 | 800,118 | -0.32(-4.92%) |
Apr 17, 2023 | 6.400 | 6.530 | 6.380 | 6.500 | 438,433 | +0.07(+1.09%) |
Apr 14, 2023 | 6.590 | 6.680 | 6.335 | 6.430 | 374,714 | -0.20(-3.02%) |
Apr 13, 2023 | 6.700 | 6.800 | 6.580 | 6.630 | 333,694 | -0.02(-0.30%) |
Apr 12, 2023 | 7.050 | 7.120 | 6.650 | 6.650 | 503,491 | -0.35(-5.00%) |
Apr 11, 2023 | 6.930 | 7.150 | 6.883 | 7.000 | 459,256 | +0.09(+1.30%) |
Apr 10, 2023 | 6.550 | 6.910 | 6.531 | 6.910 | 866,692 | +0.30(+4.54%) |
Apr 06, 2023 | 6.610 | 6.765 | 6.435 | 6.610 | 861,918 | +0.00(+0.00%) |
Apr 05, 2023 | 7.360 | 7.360 | 6.580 | 6.610 | 1,351,705 | -0.66(-9.08%) |
Apr 04, 2023 | 7.390 | 7.420 | 7.170 | 7.270 | 4,457,043 | -0.03(-0.41%) |
Apr 03, 2023 | 7.170 | 7.320 | 7.135 | 7.300 | 1,813,542 | +0.15(+2.10%) |
Mar 31, 2023 | 6.950 | 7.280 | 6.920 | 7.150 | 1,042,935 | +0.21(+3.03%) |
Mar 30, 2023 | 7.010 | 7.030 | 6.885 | 6.940 | 410,946 | -0.01(-0.14%) |
Mar 29, 2023 | 6.960 | 7.027 | 6.920 | 6.950 | 652,501 | +0.05(+0.72%) |
Mar 28, 2023 | 7.030 | 7.110 | 6.880 | 6.900 | 977,400 | -0.09(-1.29%) |
Mar 27, 2023 | 6.980 | 7.030 | 6.845 | 6.990 | 4,710,020 | +0.14(+2.04%) |
Mar 24, 2023 | 6.720 | 6.890 | 6.580 | 6.850 | 554,172 | +0.08(+1.18%) |
Mar 23, 2023 | 6.860 | 6.990 | 6.720 | 6.770 | 1,730,945 | -0.08(-1.17%) |
Mar 22, 2023 | 6.750 | 6.960 | 6.706 | 6.850 | 1,040,904 | +0.11(+1.63%) |
Mar 21, 2023 | 6.430 | 6.775 | 6.390 | 6.740 | 555,955 | +0.39(+6.14%) |
Mar 20, 2023 | 6.630 | 6.710 | 6.330 | 6.350 | 3,033,747 | -0.25(-3.79%) |
Mar 17, 2023 | 6.740 | 6.860 | 6.570 | 6.600 | 545,687 | -0.16(-2.37%) |
Mar 16, 2023 | 6.500 | 6.760 | 6.484 | 6.760 | 1,307,491 | +0.14(+2.11%) |
Mar 15, 2023 | 6.770 | 6.800 | 6.450 | 6.620 | 1,016,764 | -0.30(-4.34%) |
Mar 14, 2023 | 6.810 | 7.070 | 6.690 | 6.920 | 1,757,864 | +0.41(+6.30%) |
Mar 13, 2023 | 6.630 | 6.820 | 6.350 | 6.510 | 662,082 | -0.04(-0.61%) |
Mar 10, 2023 | 7.280 | 8.030 | 6.540 | 6.550 | 1,823,139 | +0.20(+3.15%) |
Mar 09, 2023 | 6.620 | 6.680 | 6.270 | 6.350 | 242,646 | -0.31(-4.65%) |
Mar 08, 2023 | 6.620 | 6.695 | 6.540 | 6.660 | 394,009 | +0.05(+0.76%) |
Mar 07, 2023 | 6.710 | 6.780 | 6.510 | 6.610 | 751,033 | -0.08(-1.20%) |
Mar 06, 2023 | 6.750 | 6.780 | 6.560 | 6.690 | 196,494 | -0.02(-0.30%) |
Mar 03, 2023 | 6.540 | 6.730 | 6.475 | 6.710 | 187,379 | +0.18(+2.76%) |
Mar 02, 2023 | 6.480 | 6.600 | 6.420 | 6.530 | 251,560 | +0.05(+0.77%) |
Mar 01, 2023 | 6.410 | 6.560 | 6.320 | 6.480 | 225,538 | +0.06(+0.93%) |
Feb 28, 2023 | 6.230 | 6.440 | 6.230 | 6.420 | 260,213 | +0.25(+4.05%) |
Feb 27, 2023 | 6.260 | 6.305 | 6.160 | 6.170 | 73,497 | -0.07(-1.12%) |
Feb 24, 2023 | 6.160 | 6.260 | 6.050 | 6.240 | 153,592 | +0.06(+0.97%) |
Feb 23, 2023 | 6.270 | 6.310 | 6.030 | 6.180 | 230,039 | -0.09(-1.44%) |
Feb 22, 2023 | 6.160 | 6.330 | 6.120 | 6.270 | 98,675 | +0.11(+1.79%) |
Feb 21, 2023 | 6.420 | 6.520 | 6.110 | 6.160 | 167,450 | -0.33(-5.08%) |
Feb 17, 2023 | 6.460 | 6.560 | 6.330 | 6.490 | 439,893 | +0.03(+0.46%) |
Feb 16, 2023 | 6.510 | 6.650 | 6.420 | 6.460 | 206,621 | -0.10(-1.52%) |
Feb 15, 2023 | 6.650 | 6.770 | 6.540 | 6.560 | 401,431 | -0.13(-1.94%) |
Feb 14, 2023 | 6.440 | 6.780 | 6.375 | 6.690 | 434,641 | +0.23(+3.56%) |
Feb 13, 2023 | 6.420 | 6.525 | 6.320 | 6.460 | 413,695 | +0.02(+0.31%) |
Feb 10, 2023 | 6.460 | 6.590 | 6.430 | 6.440 | 195,668 | -0.05(-0.77%) |
Feb 09, 2023 | 6.560 | 6.640 | 6.430 | 6.490 | 258,900 | -0.05(-0.76%) |
Feb 08, 2023 | 6.570 | 6.630 | 6.470 | 6.540 | 217,961 | -0.08(-1.21%) |
Feb 07, 2023 | 6.750 | 6.820 | 6.340 | 6.620 | 245,885 | -0.19(-2.79%) |
Feb 06, 2023 | 6.700 | 6.955 | 6.650 | 6.810 | 380,156 | +0.06(+0.89%) |
Feb 03, 2023 | 6.530 | 6.770 | 6.530 | 6.750 | 205,377 | +0.12(+1.81%) |
Feb 02, 2023 | 6.700 | 6.805 | 6.550 | 6.630 | 218,213 | -0.03(-0.45%) |