Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.679 | 5.766 | 5.661 | 5.689 | 98,575 | +0.03(+0.49%) |
Apr 27, 2023 | 5.560 | 5.698 | 5.560 | 5.661 | 157,999 | +0.10(+1.81%) |
Apr 26, 2023 | 5.624 | 5.689 | 5.547 | 5.560 | 127,636 | -0.10(-1.78%) |
Apr 25, 2023 | 5.798 | 5.798 | 5.579 | 5.661 | 220,276 | -0.22(-3.74%) |
Apr 24, 2023 | 5.670 | 5.908 | 5.643 | 5.881 | 147,739 | +0.22(+3.88%) |
Apr 21, 2023 | 5.698 | 5.698 | 5.606 | 5.661 | 159,621 | -0.07(-1.28%) |
Apr 20, 2023 | 5.789 | 5.853 | 5.689 | 5.734 | 142,622 | -0.06(-1.11%) |
Apr 19, 2023 | 5.808 | 5.826 | 5.707 | 5.798 | 101,870 | -0.01(-0.16%) |
Apr 18, 2023 | 5.927 | 5.936 | 5.780 | 5.808 | 120,595 | -0.10(-1.71%) |
Apr 17, 2023 | 5.679 | 5.954 | 5.670 | 5.908 | 214,256 | +0.24(+4.20%) |
Apr 14, 2023 | 5.514 | 5.670 | 5.514 | 5.670 | 124,777 | +0.14(+2.48%) |
Apr 13, 2023 | 5.514 | 5.592 | 5.505 | 5.533 | 122,980 | +0.02(+0.33%) |
Apr 12, 2023 | 5.386 | 5.542 | 5.331 | 5.514 | 178,424 | +0.18(+3.44%) |
Apr 11, 2023 | 5.285 | 5.386 | 5.281 | 5.331 | 148,289 | +0.05(+1.04%) |
Apr 10, 2023 | 5.066 | 5.327 | 5.038 | 5.276 | 192,923 | +0.23(+4.54%) |
Apr 06, 2023 | 5.066 | 5.110 | 5.020 | 5.047 | 112,779 | +0.00(+0.00%) |
Apr 05, 2023 | 5.001 | 5.070 | 4.956 | 5.047 | 184,045 | +0.05(+0.92%) |
Apr 04, 2023 | 5.194 | 5.198 | 4.791 | 5.001 | 390,101 | -0.19(-3.70%) |
Apr 03, 2023 | 5.350 | 5.350 | 5.084 | 5.194 | 316,368 | -0.18(-3.41%) |
Mar 31, 2023 | 5.313 | 5.405 | 5.267 | 5.377 | 221,089 | +0.11(+2.09%) |
Mar 30, 2023 | 5.230 | 5.304 | 5.185 | 5.267 | 276,877 | +0.04(+0.70%) |
Mar 29, 2023 | 5.267 | 5.322 | 5.176 | 5.230 | 118,077 | +0.01(+0.18%) |
Mar 28, 2023 | 5.276 | 5.322 | 5.212 | 5.221 | 146,147 | -0.05(-0.87%) |
Mar 27, 2023 | 5.313 | 5.313 | 5.153 | 5.267 | 181,975 | +0.00(+0.00%) |
Mar 24, 2023 | 5.121 | 5.290 | 5.056 | 5.267 | 148,928 | +0.11(+2.22%) |
Mar 23, 2023 | 5.066 | 5.258 | 5.066 | 5.153 | 169,039 | +0.11(+2.09%) |
Mar 22, 2023 | 5.038 | 5.153 | 4.965 | 5.047 | 169,560 | +0.01(+0.18%) |
Mar 21, 2023 | 4.644 | 5.066 | 4.635 | 5.038 | 289,683 | +0.26(+5.36%) |
Mar 20, 2023 | 5.001 | 5.029 | 4.699 | 4.782 | 424,382 | -0.28(-5.61%) |
Mar 17, 2023 | 5.130 | 5.130 | 4.892 | 5.066 | 606,681 | -0.19(-3.66%) |
Mar 16, 2023 | 5.258 | 5.397 | 4.644 | 5.258 | 639,975 | -0.28(-5.12%) |
Mar 15, 2023 | 5.533 | 5.615 | 5.450 | 5.542 | 231,303 | -0.14(-2.42%) |
Mar 14, 2023 | 5.414 | 5.788 | 5.407 | 5.679 | 344,490 | +0.25(+4.55%) |
Mar 13, 2023 | 5.798 | 5.808 | 5.423 | 5.432 | 529,111 | -0.55(-9.19%) |
Mar 10, 2023 | 6.073 | 6.073 | 5.945 | 5.982 | 242,204 | -0.14(-2.25%) |
Mar 09, 2023 | 6.366 | 6.421 | 6.101 | 6.119 | 266,887 | -0.25(-3.88%) |
Mar 08, 2023 | 6.403 | 6.403 | 6.293 | 6.366 | 250,444 | -0.05(-0.71%) |
Mar 07, 2023 | 6.403 | 6.430 | 6.321 | 6.412 | 224,345 | -0.01(-0.14%) |
Mar 06, 2023 | 6.266 | 6.522 | 6.165 | 6.421 | 567,065 | +0.20(+3.24%) |
Mar 03, 2023 | 6.073 | 6.224 | 5.972 | 6.220 | 332,134 | +0.15(+2.41%) |
Mar 02, 2023 | 5.863 | 6.092 | 5.762 | 6.073 | 293,202 | +0.08(+1.38%) |
Mar 01, 2023 | 6.082 | 6.137 | 5.963 | 5.991 | 160,137 | -0.09(-1.51%) |
Feb 28, 2023 | 6.027 | 6.183 | 5.966 | 6.082 | 330,110 | +0.05(+0.91%) |
Feb 27, 2023 | 5.919 | 6.262 | 5.892 | 6.027 | 457,598 | +0.17(+2.93%) |
Feb 24, 2023 | 5.955 | 5.955 | 5.802 | 5.856 | 196,054 | -0.17(-2.84%) |
Feb 23, 2023 | 5.748 | 6.036 | 5.747 | 6.027 | 315,632 | +0.34(+6.03%) |
Feb 22, 2023 | 5.495 | 5.685 | 5.495 | 5.685 | 296,617 | +0.19(+3.45%) |
Feb 21, 2023 | 5.504 | 5.549 | 5.432 | 5.495 | 276,079 | -0.05(-0.98%) |
Feb 17, 2023 | 5.594 | 5.667 | 5.522 | 5.549 | 239,535 | -0.03(-0.49%) |
Feb 16, 2023 | 5.531 | 5.676 | 5.495 | 5.576 | 208,560 | +0.04(+0.65%) |
Feb 15, 2023 | 5.612 | 5.676 | 5.513 | 5.540 | 119,499 | -0.09(-1.60%) |
Feb 14, 2023 | 5.549 | 5.712 | 5.527 | 5.630 | 312,949 | +0.05(+0.81%) |
Feb 13, 2023 | 5.549 | 5.603 | 5.522 | 5.585 | 233,833 | +0.04(+0.65%) |
Feb 10, 2023 | 5.639 | 5.676 | 5.504 | 5.549 | 230,580 | -0.13(-2.23%) |
Feb 09, 2023 | 5.576 | 5.901 | 5.540 | 5.676 | 392,771 | +0.15(+2.78%) |
Feb 08, 2023 | 5.432 | 5.685 | 5.414 | 5.522 | 343,642 | +0.09(+1.66%) |
Feb 07, 2023 | 5.414 | 5.495 | 5.369 | 5.432 | 271,630 | +0.01(+0.17%) |
Feb 06, 2023 | 5.486 | 5.486 | 5.342 | 5.423 | 227,619 | -0.01(-0.17%) |
Feb 03, 2023 | 5.414 | 5.495 | 5.396 | 5.432 | 188,735 | +0.00(+0.00%) |
Feb 02, 2023 | 5.477 | 5.531 | 5.423 | 5.432 | 252,774 | -0.02(-0.33%) |