Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.052 | 5.070 | 4.941 | 5.070 | 26,990 | +0.02(+0.37%) |
Apr 27, 2023 | 5.061 | 5.070 | 4.941 | 5.052 | 11,970 | +0.10(+2.05%) |
Apr 26, 2023 | 4.978 | 5.070 | 4.900 | 4.950 | 20,583 | -0.13(-2.54%) |
Apr 25, 2023 | 5.310 | 5.411 | 4.877 | 5.079 | 22,797 | -0.23(-4.34%) |
Apr 24, 2023 | 5.568 | 5.672 | 5.310 | 5.310 | 20,431 | -0.33(-5.81%) |
Apr 21, 2023 | 5.605 | 5.761 | 5.605 | 5.637 | 15,473 | +0.04(+0.74%) |
Apr 20, 2023 | 5.762 | 5.762 | 5.531 | 5.596 | 12,945 | -0.23(-3.96%) |
Apr 19, 2023 | 5.992 | 5.992 | 5.817 | 5.826 | 9,701 | -0.12(-2.02%) |
Apr 18, 2023 | 6.176 | 6.176 | 5.900 | 5.946 | 9,938 | -0.13(-2.20%) |
Apr 17, 2023 | 5.983 | 6.080 | 5.725 | 6.080 | 9,234 | +0.12(+2.09%) |
Apr 14, 2023 | 6.121 | 6.195 | 5.918 | 5.955 | 7,296 | -0.15(-2.52%) |
Apr 13, 2023 | 6.348 | 6.348 | 5.992 | 6.109 | 28,775 | -0.13(-2.16%) |
Apr 12, 2023 | 6.272 | 6.471 | 6.204 | 6.244 | 11,869 | -0.07(-1.12%) |
Apr 11, 2023 | 6.388 | 6.407 | 6.269 | 6.315 | 11,347 | -0.03(-0.44%) |
Apr 10, 2023 | 6.158 | 6.388 | 6.158 | 6.342 | 9,414 | +0.02(+0.29%) |
Apr 06, 2023 | 6.278 | 6.356 | 6.269 | 6.324 | 4,154 | +0.06(+0.88%) |
Apr 05, 2023 | 6.398 | 6.398 | 6.223 | 6.269 | 7,624 | -0.13(-1.98%) |
Apr 04, 2023 | 6.361 | 6.592 | 6.361 | 6.395 | 5,008 | +0.02(+0.25%) |
Apr 03, 2023 | 6.554 | 6.554 | 6.361 | 6.379 | 9,459 | -0.12(-1.84%) |
Mar 31, 2023 | 6.591 | 6.591 | 6.494 | 6.499 | 3,721 | -0.05(-0.70%) |
Mar 30, 2023 | 6.453 | 6.623 | 6.453 | 6.545 | 3,136 | +0.10(+1.57%) |
Mar 29, 2023 | 6.379 | 6.683 | 6.361 | 6.444 | 5,116 | +0.06(+1.01%) |
Mar 28, 2023 | 6.582 | 6.642 | 6.370 | 6.379 | 7,585 | -0.17(-2.54%) |
Mar 27, 2023 | 6.665 | 6.803 | 6.453 | 6.545 | 8,337 | -0.14(-2.07%) |
Mar 24, 2023 | 6.812 | 6.905 | 6.637 | 6.683 | 10,155 | +0.04(+0.55%) |
Mar 23, 2023 | 6.600 | 6.911 | 6.600 | 6.647 | 3,473 | -0.01(-0.14%) |
Mar 22, 2023 | 6.702 | 7.043 | 6.613 | 6.656 | 15,579 | -0.08(-1.23%) |
Mar 21, 2023 | 6.739 | 7.034 | 6.665 | 6.739 | 4,399 | -0.09(-1.35%) |
Mar 20, 2023 | 6.849 | 6.978 | 6.725 | 6.831 | 4,428 | +0.02(+0.27%) |
Mar 17, 2023 | 6.905 | 7.015 | 6.739 | 6.812 | 8,153 | -0.09(-1.34%) |
Mar 16, 2023 | 6.684 | 6.914 | 6.684 | 6.905 | 9,901 | -0.08(-1.19%) |
Mar 15, 2023 | 6.757 | 7.135 | 6.757 | 6.988 | 11,416 | +0.07(+1.07%) |
Mar 14, 2023 | 7.172 | 7.172 | 6.859 | 6.914 | 9,626 | +0.02(+0.27%) |
Mar 13, 2023 | 6.914 | 7.227 | 6.858 | 6.895 | 15,447 | -0.33(-4.59%) |
Mar 10, 2023 | 6.923 | 7.246 | 6.914 | 7.227 | 11,070 | +0.23(+3.29%) |
Mar 09, 2023 | 7.260 | 7.260 | 6.942 | 6.997 | 10,627 | -0.20(-2.82%) |
Mar 08, 2023 | 7.126 | 7.237 | 7.029 | 7.200 | 9,486 | +0.18(+2.49%) |
Mar 07, 2023 | 7.163 | 7.163 | 6.988 | 7.025 | 10,062 | -0.16(-2.18%) |
Mar 06, 2023 | 6.932 | 7.283 | 6.702 | 7.181 | 21,390 | +0.02(+0.32%) |
Mar 03, 2023 | 7.172 | 7.237 | 6.926 | 7.158 | 48,600 | +0.50(+7.55%) |
Mar 02, 2023 | 6.947 | 6.949 | 6.619 | 6.656 | 9,675 | -0.14(-2.04%) |
Mar 01, 2023 | 6.794 | 6.909 | 6.776 | 6.794 | 6,475 | +0.07(+1.03%) |
Feb 28, 2023 | 6.776 | 6.895 | 6.554 | 6.725 | 21,061 | -0.30(-4.33%) |
Feb 27, 2023 | 6.785 | 7.117 | 6.665 | 7.029 | 16,057 | +0.24(+3.60%) |
Feb 24, 2023 | 6.711 | 6.996 | 6.711 | 6.785 | 4,128 | -0.06(-0.81%) |
Feb 23, 2023 | 7.237 | 7.246 | 6.301 | 6.840 | 15,220 | -0.18(-2.50%) |
Feb 22, 2023 | 7.144 | 7.144 | 6.980 | 7.015 | 13,369 | -0.08(-1.17%) |
Feb 21, 2023 | 7.071 | 7.155 | 7.015 | 7.098 | 3,998 | -0.03(-0.39%) |
Feb 17, 2023 | 7.015 | 7.190 | 7.015 | 7.126 | 8,186 | -0.02(-0.26%) |
Feb 16, 2023 | 7.052 | 7.144 | 7.024 | 7.144 | 7,453 | +0.18(+2.65%) |
Feb 15, 2023 | 6.886 | 7.200 | 6.886 | 6.960 | 10,381 | +0.09(+1.34%) |
Feb 14, 2023 | 6.803 | 7.273 | 6.788 | 6.868 | 30,931 | -0.29(-3.99%) |
Feb 13, 2023 | 7.145 | 7.163 | 6.900 | 7.154 | 30,378 | +0.09(+1.28%) |
Feb 10, 2023 | 6.674 | 7.172 | 6.556 | 7.063 | 50,144 | +0.53(+8.03%) |
Feb 09, 2023 | 6.791 | 6.791 | 6.384 | 6.538 | 20,132 | -0.29(-4.24%) |
Feb 08, 2023 | 6.891 | 7.018 | 6.800 | 6.828 | 15,755 | -0.05(-0.72%) |
Feb 07, 2023 | 6.782 | 6.877 | 6.656 | 6.877 | 11,728 | +0.10(+1.54%) |
Feb 06, 2023 | 6.800 | 6.800 | 6.502 | 6.773 | 12,027 | +0.34(+5.35%) |
Feb 03, 2023 | 6.306 | 6.540 | 6.306 | 6.429 | 5,879 | -0.01(-0.12%) |
Feb 02, 2023 | 6.293 | 6.565 | 5.976 | 6.437 | 28,579 | +0.14(+2.28%) |