Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.410 | 6.510 | 6.350 | 6.440 | 586,885 | +0.04(+0.63%) |
Apr 27, 2023 | 6.450 | 6.450 | 6.271 | 6.400 | 598,324 | +0.03(+0.47%) |
Apr 26, 2023 | 6.230 | 6.400 | 6.190 | 6.370 | 650,143 | +0.14(+2.25%) |
Apr 25, 2023 | 6.480 | 6.520 | 6.180 | 6.230 | 799,417 | -0.29(-4.45%) |
Apr 24, 2023 | 6.650 | 6.680 | 6.440 | 6.520 | 841,019 | -0.19(-2.83%) |
Apr 21, 2023 | 6.410 | 6.809 | 6.380 | 6.710 | 1,074,901 | +0.28(+4.35%) |
Apr 20, 2023 | 6.350 | 6.445 | 6.319 | 6.430 | 502,976 | -0.02(-0.31%) |
Apr 19, 2023 | 6.370 | 6.470 | 6.300 | 6.450 | 503,316 | -0.01(-0.15%) |
Apr 18, 2023 | 6.490 | 6.550 | 6.355 | 6.460 | 358,420 | -0.03(-0.46%) |
Apr 17, 2023 | 6.430 | 6.550 | 6.330 | 6.490 | 479,518 | +0.08(+1.25%) |
Apr 14, 2023 | 6.510 | 6.600 | 6.350 | 6.410 | 476,512 | -0.13(-1.99%) |
Apr 13, 2023 | 6.460 | 6.610 | 6.460 | 6.540 | 653,775 | +0.15(+2.35%) |
Apr 12, 2023 | 6.490 | 6.620 | 6.345 | 6.390 | 792,826 | -0.01(-0.16%) |
Apr 11, 2023 | 6.610 | 6.620 | 6.350 | 6.400 | 654,023 | -0.14(-2.14%) |
Apr 10, 2023 | 6.480 | 6.620 | 6.370 | 6.540 | 1,048,440 | +0.02(+0.31%) |
Apr 06, 2023 | 6.250 | 6.565 | 6.250 | 6.520 | 1,162,179 | +0.23(+3.66%) |
Apr 05, 2023 | 6.200 | 6.380 | 6.160 | 6.290 | 935,374 | +0.02(+0.32%) |
Apr 04, 2023 | 6.070 | 6.330 | 6.020 | 6.270 | 1,079,121 | +0.24(+3.98%) |
Apr 03, 2023 | 6.040 | 6.181 | 5.810 | 6.030 | 1,061,329 | -0.03(-0.50%) |
Mar 31, 2023 | 5.880 | 6.150 | 5.880 | 6.060 | 1,131,695 | +0.23(+3.95%) |
Mar 30, 2023 | 5.750 | 5.850 | 5.650 | 5.830 | 719,110 | +0.11(+1.92%) |
Mar 29, 2023 | 5.470 | 5.870 | 5.430 | 5.720 | 1,163,960 | +0.30(+5.54%) |
Mar 28, 2023 | 5.450 | 5.540 | 5.355 | 5.420 | 673,707 | -0.07(-1.28%) |
Mar 27, 2023 | 5.410 | 5.550 | 5.310 | 5.490 | 774,964 | +0.09(+1.67%) |
Mar 24, 2023 | 5.590 | 5.640 | 5.390 | 5.400 | 869,917 | -0.19(-3.40%) |
Mar 23, 2023 | 5.800 | 5.850 | 5.580 | 5.590 | 947,124 | -0.15(-2.61%) |
Mar 22, 2023 | 5.710 | 5.910 | 5.650 | 5.740 | 918,526 | +0.04(+0.70%) |
Mar 21, 2023 | 5.480 | 5.735 | 5.465 | 5.700 | 795,588 | +0.27(+4.97%) |
Mar 20, 2023 | 5.750 | 5.810 | 5.420 | 5.430 | 844,804 | -0.34(-5.89%) |
Mar 17, 2023 | 5.890 | 5.960 | 5.690 | 5.770 | 2,036,944 | -0.12(-2.04%) |
Mar 16, 2023 | 5.670 | 6.050 | 5.600 | 5.890 | 1,394,981 | +0.15(+2.61%) |
Mar 15, 2023 | 5.350 | 5.765 | 5.330 | 5.740 | 1,378,507 | +0.27(+4.94%) |
Mar 14, 2023 | 5.460 | 5.500 | 5.300 | 5.470 | 979,806 | +0.17(+3.21%) |
Mar 13, 2023 | 5.470 | 5.584 | 5.265 | 5.300 | 1,582,694 | -0.31(-5.53%) |
Mar 10, 2023 | 5.910 | 6.080 | 5.589 | 5.610 | 3,141,138 | -0.35(-5.87%) |
Mar 09, 2023 | 5.230 | 6.030 | 5.160 | 5.960 | 6,269,158 | +0.60(+11.19%) |
Mar 08, 2023 | 4.150 | 5.420 | 4.150 | 5.360 | 15,227,222 | +1.79(+50.14%) |
Mar 07, 2023 | 3.600 | 3.661 | 3.370 | 3.570 | 1,640,379 | -0.05(-1.38%) |
Mar 06, 2023 | 3.750 | 3.770 | 3.575 | 3.620 | 1,826,474 | -0.11(-2.95%) |
Mar 03, 2023 | 3.750 | 3.770 | 3.670 | 3.730 | 756,410 | +0.03(+0.81%) |
Mar 02, 2023 | 3.630 | 3.720 | 3.580 | 3.700 | 736,492 | +0.05(+1.37%) |
Mar 01, 2023 | 3.800 | 3.810 | 3.600 | 3.650 | 737,849 | -0.15(-3.95%) |
Feb 28, 2023 | 3.850 | 3.860 | 3.780 | 3.800 | 927,088 | -0.02(-0.52%) |
Feb 27, 2023 | 3.890 | 3.890 | 3.752 | 3.820 | 453,334 | -0.02(-0.52%) |
Feb 24, 2023 | 3.870 | 3.905 | 3.790 | 3.840 | 420,562 | -0.12(-3.03%) |
Feb 23, 2023 | 4.030 | 4.060 | 3.885 | 3.960 | 653,539 | -0.04(-1.00%) |
Feb 22, 2023 | 4.120 | 4.190 | 3.970 | 4.000 | 504,262 | -0.12(-2.91%) |
Feb 21, 2023 | 4.330 | 4.360 | 4.120 | 4.120 | 367,946 | -0.25(-5.72%) |
Feb 17, 2023 | 4.350 | 4.395 | 4.310 | 4.370 | 270,170 | +0.05(+1.16%) |
Feb 16, 2023 | 4.320 | 4.370 | 4.280 | 4.320 | 294,715 | -0.08(-1.82%) |
Feb 15, 2023 | 4.270 | 4.400 | 4.260 | 4.400 | 263,640 | +0.11(+2.56%) |
Feb 14, 2023 | 4.190 | 4.360 | 4.170 | 4.290 | 361,194 | +0.06(+1.42%) |
Feb 13, 2023 | 4.220 | 4.280 | 4.160 | 4.230 | 291,526 | +0.02(+0.48%) |
Feb 10, 2023 | 4.170 | 4.250 | 4.150 | 4.210 | 272,627 | +0.00(+0.00%) |
Feb 09, 2023 | 4.380 | 4.460 | 4.210 | 4.210 | 416,306 | -0.10(-2.32%) |
Feb 08, 2023 | 4.350 | 4.440 | 4.285 | 4.310 | 511,574 | -0.08(-1.82%) |
Feb 07, 2023 | 4.200 | 4.399 | 4.125 | 4.390 | 463,408 | +0.19(+4.52%) |
Feb 06, 2023 | 4.320 | 4.330 | 4.200 | 4.200 | 369,301 | -0.12(-2.78%) |
Feb 03, 2023 | 4.200 | 4.405 | 4.186 | 4.320 | 570,906 | +0.01(+0.23%) |
Feb 02, 2023 | 3.950 | 4.330 | 3.940 | 4.310 | 1,113,947 | +0.43(+11.08%) |