Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.944 | 6.171 | 5.925 | 6.114 | 961,315 | +0.22(+3.70%) |
Apr 27, 2023 | 5.887 | 5.934 | 5.763 | 5.896 | 875,643 | +0.05(+0.81%) |
Apr 26, 2023 | 5.896 | 6.019 | 5.830 | 5.849 | 1,080,617 | -0.11(-1.91%) |
Apr 25, 2023 | 6.067 | 6.114 | 5.944 | 5.962 | 1,057,174 | -0.21(-3.38%) |
Apr 24, 2023 | 6.181 | 6.247 | 6.152 | 6.171 | 729,916 | -0.07(-1.07%) |
Apr 21, 2023 | 6.238 | 6.271 | 6.167 | 6.238 | 684,813 | +0.00(+0.00%) |
Apr 20, 2023 | 6.276 | 6.380 | 6.190 | 6.238 | 769,674 | -0.13(-2.09%) |
Apr 19, 2023 | 6.352 | 6.437 | 6.266 | 6.371 | 1,302,178 | -0.07(-1.03%) |
Apr 18, 2023 | 6.371 | 6.492 | 6.295 | 6.437 | 1,384,689 | +0.09(+1.50%) |
Apr 17, 2023 | 6.342 | 6.399 | 6.124 | 6.342 | 5,408,197 | +0.00(+0.00%) |
Apr 14, 2023 | 6.447 | 6.494 | 6.285 | 6.342 | 500,517 | -0.07(-1.04%) |
Apr 13, 2023 | 6.418 | 6.494 | 6.390 | 6.409 | 967,884 | +0.05(+0.75%) |
Apr 12, 2023 | 6.475 | 6.527 | 6.304 | 6.361 | 1,850,028 | +0.00(+0.00%) |
Apr 11, 2023 | 6.342 | 6.423 | 6.247 | 6.361 | 2,101,967 | +0.06(+0.90%) |
Apr 10, 2023 | 6.323 | 6.380 | 6.219 | 6.304 | 1,054,458 | +0.00(+0.00%) |
Apr 06, 2023 | 6.361 | 6.390 | 6.266 | 6.304 | 1,183,080 | -0.01(-0.15%) |
Apr 05, 2023 | 6.304 | 6.375 | 6.304 | 6.314 | 643,314 | -0.06(-0.89%) |
Apr 04, 2023 | 6.485 | 6.513 | 6.314 | 6.371 | 1,050,854 | -0.10(-1.61%) |
Apr 03, 2023 | 6.675 | 6.732 | 6.418 | 6.475 | 1,641,782 | -0.17(-2.57%) |
Mar 31, 2023 | 6.561 | 6.656 | 6.504 | 6.646 | 1,565,987 | +0.18(+2.79%) |
Mar 30, 2023 | 6.551 | 6.589 | 6.399 | 6.466 | 869,863 | -0.01(-0.15%) |
Mar 29, 2023 | 6.361 | 6.489 | 6.300 | 6.475 | 788,880 | +0.21(+3.33%) |
Mar 28, 2023 | 6.200 | 6.352 | 6.171 | 6.266 | 624,630 | +0.01(+0.15%) |
Mar 27, 2023 | 6.276 | 6.314 | 6.167 | 6.257 | 880,615 | +0.10(+1.70%) |
Mar 24, 2023 | 5.934 | 6.171 | 5.858 | 6.152 | 1,195,741 | +0.11(+1.89%) |
Mar 23, 2023 | 6.181 | 6.238 | 6.005 | 6.038 | 797,342 | -0.14(-2.30%) |
Mar 22, 2023 | 6.447 | 6.561 | 6.162 | 6.181 | 868,383 | -0.33(-5.10%) |
Mar 21, 2023 | 6.504 | 6.703 | 6.432 | 6.513 | 1,528,925 | +0.23(+3.63%) |
Mar 20, 2023 | 6.190 | 6.347 | 6.181 | 6.285 | 816,855 | +0.19(+3.12%) |
Mar 17, 2023 | 6.494 | 6.504 | 6.048 | 6.095 | 2,546,533 | -0.48(-7.36%) |
Mar 16, 2023 | 6.428 | 6.584 | 6.276 | 6.580 | 783,472 | +0.03(+0.43%) |
Mar 15, 2023 | 6.361 | 6.570 | 6.342 | 6.551 | 967,799 | -0.01(-0.14%) |
Mar 14, 2023 | 6.722 | 6.779 | 6.504 | 6.561 | 925,314 | +0.09(+1.47%) |
Mar 13, 2023 | 6.551 | 6.608 | 6.418 | 6.466 | 895,146 | -0.20(-2.99%) |
Mar 10, 2023 | 6.788 | 6.917 | 6.646 | 6.665 | 1,062,736 | -0.20(-2.90%) |
Mar 09, 2023 | 7.358 | 7.358 | 6.845 | 6.864 | 540,887 | -0.47(-6.35%) |
Mar 08, 2023 | 7.197 | 7.334 | 7.135 | 7.330 | 1,018,223 | +0.16(+2.25%) |
Mar 07, 2023 | 7.263 | 7.330 | 7.069 | 7.168 | 480,472 | -0.08(-1.05%) |
Mar 06, 2023 | 7.377 | 7.384 | 7.178 | 7.244 | 615,022 | -0.11(-1.55%) |
Mar 03, 2023 | 7.396 | 7.420 | 7.306 | 7.358 | 438,037 | +0.01(+0.13%) |
Mar 02, 2023 | 7.282 | 7.349 | 7.235 | 7.349 | 448,273 | +0.01(+0.13%) |
Mar 01, 2023 | 7.007 | 7.396 | 6.936 | 7.339 | 763,609 | +0.31(+4.46%) |
Feb 28, 2023 | 7.434 | 7.491 | 6.978 | 7.026 | 1,319,684 | -0.52(-6.92%) |
Feb 27, 2023 | 7.605 | 7.676 | 7.472 | 7.548 | 618,254 | +0.05(+0.63%) |
Feb 24, 2023 | 7.491 | 7.548 | 7.339 | 7.501 | 728,895 | -0.15(-1.99%) |
Feb 23, 2023 | 7.501 | 7.652 | 7.372 | 7.652 | 559,117 | +0.21(+2.81%) |
Feb 22, 2023 | 7.463 | 7.553 | 7.396 | 7.444 | 635,128 | +0.02(+0.26%) |
Feb 21, 2023 | 7.377 | 7.482 | 7.275 | 7.425 | 562,223 | -0.09(-1.26%) |
Feb 17, 2023 | 7.615 | 7.615 | 7.472 | 7.520 | 647,671 | -0.08(-1.00%) |
Feb 16, 2023 | 7.624 | 7.709 | 7.524 | 7.596 | 495,812 | -0.28(-3.50%) |
Feb 15, 2023 | 7.757 | 7.880 | 7.729 | 7.871 | 293,226 | +0.04(+0.48%) |
Feb 14, 2023 | 7.747 | 7.895 | 7.700 | 7.833 | 342,911 | +0.01(+0.12%) |
Feb 13, 2023 | 7.596 | 7.833 | 7.529 | 7.823 | 325,551 | +0.20(+2.62%) |
Feb 10, 2023 | 7.756 | 7.832 | 7.492 | 7.624 | 479,949 | -0.20(-2.54%) |
Feb 09, 2023 | 7.926 | 7.992 | 7.789 | 7.822 | 500,660 | -0.01(-0.12%) |
Feb 08, 2023 | 8.021 | 8.153 | 7.827 | 7.832 | 556,361 | -0.28(-3.49%) |
Feb 07, 2023 | 7.945 | 8.210 | 7.907 | 8.115 | 796,984 | +0.10(+1.30%) |
Feb 06, 2023 | 8.040 | 8.096 | 7.912 | 8.011 | 590,731 | -0.15(-1.85%) |
Feb 03, 2023 | 8.115 | 8.219 | 8.059 | 8.163 | 1,134,736 | -0.04(-0.46%) |
Feb 02, 2023 | 8.153 | 8.318 | 8.092 | 8.200 | 953,934 | +0.15(+1.88%) |