Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.780 | 6.040 | 5.740 | 5.900 | 12,457,750 | +0.11(+1.90%) |
Apr 27, 2023 | 5.700 | 5.860 | 5.651 | 5.790 | 9,950,996 | +0.04(+0.70%) |
Apr 26, 2023 | 5.970 | 6.075 | 5.680 | 5.750 | 16,417,997 | -0.12(-2.04%) |
Apr 25, 2023 | 6.110 | 6.180 | 5.870 | 5.870 | 15,510,127 | -0.41(-6.53%) |
Apr 24, 2023 | 6.090 | 6.320 | 6.020 | 6.280 | 13,993,317 | +0.22(+3.63%) |
Apr 21, 2023 | 6.230 | 6.240 | 5.980 | 6.060 | 12,906,588 | -0.16(-2.57%) |
Apr 20, 2023 | 6.180 | 6.340 | 6.125 | 6.220 | 14,747,285 | -0.11(-1.74%) |
Apr 19, 2023 | 6.450 | 6.470 | 6.120 | 6.330 | 22,595,258 | -0.29(-4.38%) |
Apr 18, 2023 | 6.530 | 6.740 | 6.475 | 6.620 | 9,331,501 | +0.07(+1.07%) |
Apr 17, 2023 | 6.510 | 6.630 | 6.450 | 6.550 | 7,135,644 | +0.00(+0.00%) |
Apr 14, 2023 | 6.730 | 6.780 | 6.480 | 6.550 | 8,911,641 | -0.13(-1.95%) |
Apr 13, 2023 | 6.700 | 6.850 | 6.650 | 6.680 | 8,262,734 | -0.04(-0.60%) |
Apr 12, 2023 | 6.650 | 6.790 | 6.490 | 6.720 | 12,058,229 | +0.17(+2.60%) |
Apr 11, 2023 | 6.500 | 6.660 | 6.310 | 6.550 | 11,111,567 | +0.14(+2.18%) |
Apr 10, 2023 | 6.330 | 6.630 | 6.310 | 6.410 | 13,132,701 | +0.05(+0.79%) |
Apr 06, 2023 | 6.440 | 6.490 | 6.340 | 6.360 | 11,894,452 | -0.07(-1.09%) |
Apr 05, 2023 | 6.600 | 6.670 | 6.340 | 6.430 | 13,175,525 | -0.19(-2.87%) |
Apr 04, 2023 | 7.130 | 7.130 | 6.470 | 6.620 | 22,268,416 | -0.42(-5.97%) |
Apr 03, 2023 | 6.980 | 7.110 | 6.780 | 7.040 | 35,144,512 | +0.68(+10.69%) |
Mar 31, 2023 | 6.480 | 6.540 | 6.320 | 6.360 | 16,478,383 | -0.09(-1.40%) |
Mar 30, 2023 | 6.660 | 6.780 | 6.410 | 6.450 | 17,395,962 | -0.29(-4.30%) |
Mar 29, 2023 | 6.850 | 6.900 | 6.590 | 6.740 | 22,339,564 | +0.06(+0.90%) |
Mar 28, 2023 | 6.210 | 6.700 | 6.140 | 6.680 | 25,044,332 | +0.48(+7.74%) |
Mar 27, 2023 | 5.920 | 6.215 | 5.770 | 6.200 | 19,808,400 | +0.51(+8.96%) |
Mar 24, 2023 | 5.650 | 5.765 | 5.560 | 5.690 | 21,020,196 | -0.22(-3.72%) |
Mar 23, 2023 | 6.140 | 6.340 | 5.830 | 5.910 | 20,035,512 | -0.12(-1.99%) |
Mar 22, 2023 | 6.180 | 6.340 | 6.010 | 6.030 | 18,426,568 | -0.09(-1.47%) |
Mar 21, 2023 | 6.250 | 6.430 | 6.000 | 6.120 | 29,121,452 | +0.22(+3.73%) |
Mar 20, 2023 | 5.660 | 5.970 | 5.660 | 5.900 | 22,459,930 | +0.27(+4.80%) |
Mar 17, 2023 | 5.690 | 5.735 | 5.510 | 5.630 | 43,358,084 | -0.14(-2.43%) |
Mar 16, 2023 | 5.800 | 5.950 | 5.490 | 5.770 | 32,976,316 | -0.05(-0.86%) |
Mar 15, 2023 | 6.050 | 6.090 | 5.450 | 5.820 | 53,972,848 | -0.57(-8.92%) |
Mar 14, 2023 | 6.420 | 6.730 | 6.270 | 6.390 | 20,065,422 | +0.09(+1.43%) |
Mar 13, 2023 | 6.340 | 6.720 | 6.070 | 6.300 | 28,671,736 | -0.38(-5.69%) |
Mar 10, 2023 | 6.820 | 7.070 | 6.570 | 6.680 | 26,455,420 | +0.02(+0.30%) |
Mar 09, 2023 | 7.150 | 7.480 | 6.620 | 6.660 | 30,765,700 | -0.44(-6.20%) |
Mar 08, 2023 | 7.290 | 7.420 | 6.950 | 7.100 | 18,110,920 | -0.19(-2.61%) |
Mar 07, 2023 | 7.640 | 7.740 | 7.280 | 7.290 | 18,061,532 | -0.30(-3.95%) |
Mar 06, 2023 | 7.510 | 7.680 | 7.450 | 7.590 | 16,056,834 | +0.08(+1.07%) |
Mar 03, 2023 | 7.230 | 7.610 | 7.160 | 7.510 | 19,719,410 | +0.15(+2.04%) |
Mar 02, 2023 | 6.760 | 7.435 | 6.720 | 7.360 | 29,671,878 | +0.28(+3.95%) |
Mar 01, 2023 | 7.050 | 7.180 | 6.950 | 7.080 | 15,312,456 | +0.09(+1.29%) |
Feb 28, 2023 | 6.920 | 7.110 | 6.860 | 6.990 | 19,947,416 | +0.14(+2.04%) |
Feb 27, 2023 | 6.610 | 7.000 | 6.610 | 6.850 | 15,715,297 | +0.10(+1.48%) |
Feb 24, 2023 | 6.380 | 6.780 | 6.305 | 6.750 | 24,406,876 | +0.23(+3.53%) |
Feb 23, 2023 | 6.200 | 6.550 | 6.200 | 6.520 | 29,704,468 | +0.42(+6.89%) |
Feb 22, 2023 | 6.410 | 6.500 | 5.610 | 6.100 | 53,593,144 | -0.74(-10.82%) |
Feb 21, 2023 | 6.930 | 7.160 | 6.730 | 6.840 | 23,531,836 | -0.17(-2.43%) |
Feb 17, 2023 | 7.330 | 7.410 | 7.000 | 7.010 | 23,851,380 | -0.48(-6.41%) |
Feb 16, 2023 | 7.440 | 7.690 | 7.440 | 7.490 | 12,283,592 | -0.12(-1.58%) |
Feb 15, 2023 | 7.440 | 7.645 | 7.220 | 7.610 | 17,945,096 | +0.08(+1.06%) |
Feb 14, 2023 | 7.270 | 7.590 | 7.185 | 7.530 | 14,527,638 | +0.19(+2.59%) |
Feb 13, 2023 | 7.210 | 7.490 | 7.040 | 7.340 | 17,734,802 | -0.01(-0.14%) |
Feb 10, 2023 | 7.240 | 7.549 | 7.200 | 7.350 | 24,689,432 | -0.02(-0.27%) |
Feb 09, 2023 | 7.500 | 7.530 | 7.300 | 7.370 | 17,029,632 | -0.15(-1.99%) |
Feb 08, 2023 | 7.360 | 7.600 | 7.222 | 7.520 | 25,908,956 | +0.15(+2.04%) |
Feb 07, 2023 | 6.990 | 7.400 | 6.990 | 7.370 | 20,861,264 | +0.43(+6.20%) |
Feb 06, 2023 | 6.970 | 7.070 | 6.800 | 6.940 | 19,648,482 | -0.02(-0.29%) |
Feb 03, 2023 | 6.950 | 7.400 | 6.930 | 6.960 | 27,089,648 | -0.01(-0.14%) |
Feb 02, 2023 | 7.160 | 7.210 | 6.800 | 6.970 | 30,425,508 | -0.17(-2.38%) |