Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.836 | 5.926 | 5.818 | 5.846 | 95,923 | +0.03(+0.49%) |
Apr 27, 2023 | 5.714 | 5.855 | 5.714 | 5.818 | 153,749 | +0.10(+1.81%) |
Apr 26, 2023 | 5.780 | 5.846 | 5.700 | 5.714 | 124,203 | -0.10(-1.78%) |
Apr 25, 2023 | 5.959 | 5.959 | 5.733 | 5.818 | 214,350 | -0.23(-3.74%) |
Apr 24, 2023 | 5.827 | 6.072 | 5.799 | 6.043 | 143,765 | +0.23(+3.88%) |
Apr 21, 2023 | 5.855 | 5.855 | 5.761 | 5.818 | 155,327 | -0.08(-1.28%) |
Apr 20, 2023 | 5.949 | 6.015 | 5.846 | 5.893 | 138,785 | -0.07(-1.11%) |
Apr 19, 2023 | 5.968 | 5.987 | 5.865 | 5.959 | 99,130 | -0.01(-0.16%) |
Apr 18, 2023 | 6.090 | 6.100 | 5.940 | 5.968 | 117,351 | -0.10(-1.71%) |
Apr 17, 2023 | 5.836 | 6.119 | 5.827 | 6.072 | 208,493 | +0.24(+4.20%) |
Apr 14, 2023 | 5.667 | 5.827 | 5.667 | 5.827 | 121,420 | +0.14(+2.48%) |
Apr 13, 2023 | 5.667 | 5.747 | 5.657 | 5.686 | 119,672 | +0.02(+0.33%) |
Apr 12, 2023 | 5.535 | 5.695 | 5.479 | 5.667 | 173,624 | +0.19(+3.44%) |
Apr 11, 2023 | 5.432 | 5.535 | 5.427 | 5.479 | 144,300 | +0.06(+1.04%) |
Apr 10, 2023 | 5.206 | 5.474 | 5.177 | 5.422 | 187,733 | +0.24(+4.54%) |
Apr 06, 2023 | 5.206 | 5.252 | 5.159 | 5.187 | 109,746 | +0.00(+0.00%) |
Apr 05, 2023 | 5.140 | 5.210 | 5.093 | 5.187 | 179,094 | +0.05(+0.92%) |
Apr 04, 2023 | 5.337 | 5.342 | 4.923 | 5.140 | 379,607 | -0.20(-3.70%) |
Apr 03, 2023 | 5.497 | 5.497 | 5.224 | 5.337 | 307,858 | -0.19(-3.41%) |
Mar 31, 2023 | 5.460 | 5.554 | 5.413 | 5.526 | 215,142 | +0.11(+2.09%) |
Mar 30, 2023 | 5.375 | 5.450 | 5.328 | 5.413 | 269,429 | +0.04(+0.70%) |
Mar 29, 2023 | 5.413 | 5.469 | 5.319 | 5.375 | 114,901 | +0.01(+0.18%) |
Mar 28, 2023 | 5.422 | 5.469 | 5.356 | 5.366 | 142,215 | -0.05(-0.87%) |
Mar 27, 2023 | 5.460 | 5.460 | 5.295 | 5.413 | 177,080 | +0.00(+0.00%) |
Mar 24, 2023 | 5.262 | 5.436 | 5.196 | 5.413 | 144,922 | +0.12(+2.22%) |
Mar 23, 2023 | 5.206 | 5.403 | 5.206 | 5.295 | 164,492 | +0.11(+2.09%) |
Mar 22, 2023 | 5.177 | 5.295 | 5.102 | 5.187 | 164,999 | +0.01(+0.18%) |
Mar 21, 2023 | 4.773 | 5.206 | 4.763 | 5.177 | 281,891 | +0.26(+5.36%) |
Mar 20, 2023 | 5.140 | 5.168 | 4.829 | 4.914 | 412,966 | -0.29(-5.61%) |
Mar 17, 2023 | 5.272 | 5.272 | 5.027 | 5.206 | 590,361 | -0.20(-3.66%) |
Mar 16, 2023 | 5.403 | 5.546 | 4.773 | 5.403 | 622,759 | -0.29(-5.12%) |
Mar 15, 2023 | 5.686 | 5.770 | 5.601 | 5.695 | 225,081 | -0.14(-2.42%) |
Mar 14, 2023 | 5.563 | 5.948 | 5.557 | 5.836 | 335,223 | +0.25(+4.55%) |
Mar 13, 2023 | 5.959 | 5.968 | 5.573 | 5.582 | 514,878 | -0.56(-9.19%) |
Mar 10, 2023 | 6.241 | 6.241 | 6.109 | 6.147 | 235,689 | -0.14(-2.25%) |
Mar 09, 2023 | 6.542 | 6.599 | 6.269 | 6.288 | 259,708 | -0.25(-3.88%) |
Mar 08, 2023 | 6.580 | 6.580 | 6.467 | 6.542 | 243,707 | -0.05(-0.71%) |
Mar 07, 2023 | 6.580 | 6.608 | 6.495 | 6.589 | 218,311 | -0.01(-0.14%) |
Mar 06, 2023 | 6.439 | 6.702 | 6.335 | 6.599 | 551,811 | +0.21(+3.24%) |
Mar 03, 2023 | 6.241 | 6.396 | 6.138 | 6.392 | 323,200 | +0.15(+2.41%) |
Mar 02, 2023 | 6.025 | 6.260 | 5.921 | 6.241 | 285,315 | +0.08(+1.38%) |
Mar 01, 2023 | 6.251 | 6.307 | 6.128 | 6.156 | 155,830 | -0.09(-1.51%) |
Feb 28, 2023 | 6.194 | 6.354 | 6.131 | 6.251 | 321,230 | +0.06(+0.91%) |
Feb 27, 2023 | 6.083 | 6.435 | 6.055 | 6.194 | 445,289 | +0.18(+2.93%) |
Feb 24, 2023 | 6.120 | 6.120 | 5.962 | 6.018 | 190,780 | -0.18(-2.84%) |
Feb 23, 2023 | 5.907 | 6.203 | 5.906 | 6.194 | 307,141 | +0.35(+6.03%) |
Feb 22, 2023 | 5.647 | 5.842 | 5.647 | 5.842 | 288,638 | +0.19(+3.45%) |
Feb 21, 2023 | 5.656 | 5.703 | 5.582 | 5.647 | 268,652 | -0.06(-0.98%) |
Feb 17, 2023 | 5.749 | 5.823 | 5.675 | 5.703 | 233,091 | -0.03(-0.49%) |
Feb 16, 2023 | 5.684 | 5.832 | 5.647 | 5.730 | 202,949 | +0.04(+0.65%) |
Feb 15, 2023 | 5.768 | 5.832 | 5.666 | 5.693 | 116,285 | -0.09(-1.60%) |
Feb 14, 2023 | 5.703 | 5.870 | 5.679 | 5.786 | 304,530 | +0.05(+0.81%) |
Feb 13, 2023 | 5.703 | 5.758 | 5.675 | 5.740 | 227,543 | +0.04(+0.65%) |
Feb 10, 2023 | 5.795 | 5.832 | 5.656 | 5.703 | 224,377 | -0.13(-2.23%) |
Feb 09, 2023 | 5.730 | 6.064 | 5.693 | 5.832 | 382,206 | +0.16(+2.78%) |
Feb 08, 2023 | 5.582 | 5.842 | 5.564 | 5.675 | 334,398 | +0.09(+1.66%) |
Feb 07, 2023 | 5.564 | 5.647 | 5.517 | 5.582 | 264,323 | +0.01(+0.17%) |
Feb 06, 2023 | 5.638 | 5.638 | 5.489 | 5.573 | 221,496 | -0.01(-0.17%) |
Feb 03, 2023 | 5.564 | 5.647 | 5.545 | 5.582 | 183,658 | +0.00(+0.00%) |
Feb 02, 2023 | 5.628 | 5.684 | 5.573 | 5.582 | 245,974 | -0.02(-0.33%) |