Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.530 | 5.530 | 5.400 | 5.410 | 14,541 | -0.12(-2.17%) |
Apr 27, 2023 | 5.660 | 5.660 | 5.430 | 5.530 | 18,288 | +0.11(+2.03%) |
Apr 26, 2023 | 5.500 | 5.500 | 5.330 | 5.420 | 22,703 | +0.00(+0.00%) |
Apr 25, 2023 | 5.650 | 5.650 | 5.320 | 5.420 | 26,122 | -0.13(-2.34%) |
Apr 24, 2023 | 5.710 | 5.710 | 5.350 | 5.550 | 48,161 | -0.05(-0.89%) |
Apr 21, 2023 | 5.850 | 5.850 | 5.570 | 5.600 | 48,266 | -0.23(-3.95%) |
Apr 20, 2023 | 5.770 | 5.970 | 5.760 | 5.830 | 32,502 | -0.02(-0.34%) |
Apr 19, 2023 | 5.650 | 5.850 | 5.560 | 5.850 | 43,349 | +0.24(+4.28%) |
Apr 18, 2023 | 5.490 | 5.620 | 5.490 | 5.610 | 31,626 | +0.15(+2.75%) |
Apr 17, 2023 | 5.790 | 5.790 | 5.400 | 5.460 | 89,732 | -0.33(-5.70%) |
Apr 14, 2023 | 5.950 | 5.950 | 5.720 | 5.790 | 48,583 | -0.11(-1.86%) |
Apr 13, 2023 | 6.000 | 6.000 | 5.820 | 5.900 | 43,220 | -0.04(-0.67%) |
Apr 12, 2023 | 6.100 | 6.130 | 5.710 | 5.940 | 137,106 | -0.86(-12.65%) |
Apr 11, 2023 | 6.570 | 6.800 | 6.550 | 6.800 | 10,426 | +0.23(+3.50%) |
Apr 10, 2023 | 6.590 | 6.620 | 6.500 | 6.570 | 12,577 | -0.03(-0.45%) |
Apr 06, 2023 | 6.600 | 0 | -0.05(-0.75%) | |||
Apr 05, 2023 | 6.790 | 6.800 | 6.520 | 6.650 | 10,976 | -0.14(-2.06%) |
Apr 04, 2023 | 6.960 | 6.960 | 6.720 | 6.790 | 17,332 | -0.07(-1.02%) |
Apr 03, 2023 | 7.250 | 7.250 | 6.860 | 6.860 | 26,629 | -0.06(-0.87%) |
Mar 31, 2023 | 7.000 | 7.140 | 6.800 | 6.920 | 30,183 | -0.08(-1.14%) |
Mar 30, 2023 | 6.500 | 7.090 | 6.470 | 7.000 | 57,509 | +0.51(+7.86%) |
Mar 29, 2023 | 6.350 | 6.490 | 6.350 | 6.490 | 19,615 | +0.17(+2.69%) |
Mar 28, 2023 | 6.180 | 6.490 | 6.180 | 6.320 | 22,030 | +0.14(+2.27%) |
Mar 27, 2023 | 6.390 | 6.390 | 6.150 | 6.180 | 17,064 | -0.03(-0.48%) |
Mar 24, 2023 | 6.440 | 6.440 | 6.110 | 6.210 | 25,377 | -0.17(-2.66%) |
Mar 23, 2023 | 6.650 | 6.720 | 6.130 | 6.380 | 41,835 | -0.27(-4.06%) |
Mar 22, 2023 | 6.690 | 6.800 | 6.650 | 6.650 | 13,583 | -0.14(-2.06%) |
Mar 21, 2023 | 6.330 | 6.800 | 6.330 | 6.790 | 23,630 | +0.47(+7.44%) |
Mar 20, 2023 | 6.670 | 6.700 | 6.310 | 6.320 | 45,352 | -0.35(-5.25%) |
Mar 17, 2023 | 6.880 | 6.920 | 6.650 | 6.670 | 39,522 | -0.18(-2.63%) |
Mar 16, 2023 | 6.810 | 7.020 | 6.630 | 6.850 | 61,547 | -0.09(-1.30%) |
Mar 15, 2023 | 7.090 | 7.180 | 6.890 | 6.940 | 41,098 | -0.15(-2.12%) |
Mar 14, 2023 | 7.300 | 7.300 | 7.060 | 7.090 | 40,458 | +0.05(+0.71%) |
Mar 13, 2023 | 7.300 | 7.300 | 6.900 | 7.040 | 63,489 | -0.32(-4.35%) |
Mar 10, 2023 | 7.500 | 7.560 | 7.360 | 7.360 | 34,587 | -0.16(-2.13%) |
Mar 09, 2023 | 7.820 | 7.850 | 7.500 | 7.520 | 32,430 | -0.22(-2.84%) |
Mar 08, 2023 | 7.580 | 7.820 | 7.580 | 7.740 | 32,607 | +0.15(+1.98%) |
Mar 07, 2023 | 7.530 | 7.600 | 7.470 | 7.590 | 10,847 | +0.06(+0.80%) |
Mar 06, 2023 | 7.500 | 7.550 | 7.420 | 7.530 | 22,555 | +0.12(+1.62%) |
Mar 03, 2023 | 7.580 | 7.650 | 7.410 | 7.410 | 21,645 | +0.00(+0.00%) |
Mar 02, 2023 | 7.710 | 7.710 | 7.360 | 7.410 | 18,096 | -0.04(-0.54%) |
Mar 01, 2023 | 7.450 | 7.740 | 7.440 | 7.450 | 43,331 | +0.07(+0.95%) |
Feb 28, 2023 | 7.500 | 7.570 | 7.190 | 7.380 | 18,954 | +0.02(+0.27%) |
Feb 27, 2023 | 7.370 | 7.570 | 7.200 | 7.360 | 34,796 | +0.12(+1.66%) |
Feb 24, 2023 | 7.580 | 7.580 | 7.120 | 7.240 | 32,092 | -0.26(-3.47%) |
Feb 23, 2023 | 7.500 | 7.600 | 7.370 | 7.500 | 90,720 | +0.04(+0.54%) |
Feb 22, 2023 | 7.560 | 7.560 | 7.280 | 7.460 | 15,520 | -0.02(-0.27%) |
Feb 21, 2023 | 7.360 | 7.480 | 7.260 | 7.480 | 25,336 | +0.24(+3.31%) |
Feb 17, 2023 | 7.240 | 0 | -0.21(-2.82%) | |||
Feb 16, 2023 | 7.190 | 7.450 | 7.190 | 7.450 | 58,109 | +0.40(+5.67%) |
Feb 15, 2023 | 7.700 | 7.700 | 7.040 | 7.050 | 57,988 | -0.65(-8.44%) |
Feb 14, 2023 | 7.500 | 7.790 | 7.500 | 7.700 | 95,280 | +0.20(+2.67%) |
Feb 13, 2023 | 7.590 | 7.640 | 7.460 | 7.500 | 66,329 | +0.01(+0.13%) |
Feb 10, 2023 | 7.460 | 7.610 | 7.240 | 7.490 | 54,532 | +0.04(+0.54%) |
Feb 09, 2023 | 7.900 | 8.000 | 7.420 | 7.450 | 69,490 | -0.27(-3.50%) |
Feb 08, 2023 | 7.300 | 8.000 | 7.300 | 7.720 | 69,256 | +0.47(+6.48%) |
Feb 07, 2023 | 7.410 | 7.550 | 7.250 | 7.250 | 38,355 | -0.19(-2.55%) |
Feb 06, 2023 | 7.100 | 7.500 | 7.070 | 7.440 | 28,703 | +0.37(+5.23%) |
Feb 03, 2023 | 7.390 | 7.550 | 7.070 | 7.070 | 42,325 | -0.18(-2.48%) |
Feb 02, 2023 | 6.450 | 7.430 | 6.450 | 7.250 | 61,666 | +0.82(+12.75%) |