Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.885 | 5.950 | 5.860 | 5.884 | 28,106 | -0.09(-1.52%) |
Apr 27, 2023 | 5.928 | 5.980 | 5.910 | 5.975 | 25,937 | +0.03(+0.59%) |
Apr 26, 2023 | 6.030 | 6.080 | 5.940 | 5.940 | 107,769 | +0.14(+2.33%) |
Apr 25, 2023 | 5.910 | 5.910 | 5.755 | 5.805 | 27,518 | -0.29(-4.76%) |
Apr 24, 2023 | 5.980 | 6.130 | 5.980 | 6.095 | 32,533 | -0.00(-0.08%) |
Apr 21, 2023 | 6.150 | 6.150 | 6.000 | 6.100 | 212,764 | -0.12(-1.85%) |
Apr 20, 2023 | 6.190 | 6.280 | 6.180 | 6.215 | 27,088 | +0.08(+1.30%) |
Apr 19, 2023 | 6.160 | 6.160 | 6.115 | 6.135 | 201,663 | -0.07(-1.05%) |
Apr 18, 2023 | 6.184 | 6.210 | 6.175 | 6.200 | 118,413 | +0.16(+2.56%) |
Apr 17, 2023 | 6.100 | 6.100 | 6.010 | 6.045 | 25,215 | -0.08(-1.39%) |
Apr 14, 2023 | 6.230 | 6.230 | 6.070 | 6.130 | 175,185 | +0.00(+0.00%) |
Apr 13, 2023 | 6.110 | 6.150 | 6.100 | 6.130 | 23,598 | +0.12(+2.00%) |
Apr 12, 2023 | 5.990 | 6.050 | 5.982 | 6.010 | 30,457 | +0.13(+2.21%) |
Apr 11, 2023 | 5.800 | 5.880 | 5.800 | 5.880 | 29,280 | +0.20(+3.43%) |
Apr 10, 2023 | 5.780 | 5.780 | 5.500 | 5.685 | 8,168 | -0.08(-1.30%) |
Apr 06, 2023 | 5.665 | 5.760 | 5.665 | 5.760 | 21,942 | +0.06(+1.05%) |
Apr 05, 2023 | 5.710 | 5.720 | 5.650 | 5.700 | 27,719 | -0.08(-1.47%) |
Apr 04, 2023 | 5.820 | 5.820 | 5.750 | 5.785 | 85,343 | +0.08(+1.40%) |
Apr 03, 2023 | 5.620 | 5.730 | 5.580 | 5.705 | 37,881 | -0.02(-0.35%) |
Mar 31, 2023 | 5.750 | 5.760 | 5.702 | 5.725 | 63,379 | -0.08(-1.46%) |
Mar 30, 2023 | 5.800 | 5.830 | 5.780 | 5.810 | 136,367 | +0.10(+1.75%) |
Mar 29, 2023 | 5.715 | 5.740 | 5.690 | 5.710 | 9,504 | +0.04(+0.71%) |
Mar 28, 2023 | 5.610 | 5.679 | 5.610 | 5.670 | 157,047 | +0.11(+1.98%) |
Mar 27, 2023 | 5.480 | 5.570 | 5.480 | 5.560 | 15,673 | +0.15(+2.77%) |
Mar 24, 2023 | 5.400 | 5.468 | 5.360 | 5.410 | 10,828 | -0.06(-1.10%) |
Mar 23, 2023 | 5.510 | 5.585 | 5.470 | 5.470 | 8,078 | -0.03(-0.55%) |
Mar 22, 2023 | 5.530 | 5.555 | 5.460 | 5.500 | 20,584 | -0.03(-0.58%) |
Mar 21, 2023 | 5.570 | 5.570 | 5.470 | 5.532 | 30,136 | -0.01(-0.19%) |
Mar 20, 2023 | 5.540 | 5.560 | 5.500 | 5.543 | 29,607 | +0.25(+4.77%) |
Mar 17, 2023 | 5.250 | 5.310 | 5.210 | 5.290 | 43,588 | +0.13(+2.44%) |
Mar 16, 2023 | 5.040 | 5.164 | 5.020 | 5.164 | 24,678 | +0.15(+2.97%) |
Mar 15, 2023 | 5.240 | 5.250 | 4.950 | 5.015 | 129,758 | -0.58(-10.45%) |
Mar 14, 2023 | 5.560 | 5.650 | 5.540 | 5.600 | 7,375 | +0.00(+0.09%) |
Mar 13, 2023 | 5.510 | 5.600 | 5.490 | 5.595 | 15,465 | -0.03(-0.44%) |
Mar 10, 2023 | 5.650 | 5.725 | 5.612 | 5.620 | 31,730 | +0.01(+0.18%) |
Mar 09, 2023 | 5.650 | 5.665 | 5.600 | 5.610 | 14,398 | -0.12(-2.18%) |
Mar 08, 2023 | 5.700 | 5.790 | 5.690 | 5.735 | 75,412 | +0.06(+0.97%) |
Mar 07, 2023 | 5.870 | 5.870 | 5.665 | 5.680 | 35,242 | -0.37(-6.12%) |
Mar 06, 2023 | 6.090 | 6.090 | 6.020 | 6.050 | 29,337 | -0.25(-3.97%) |
Mar 03, 2023 | 6.240 | 6.320 | 6.200 | 6.300 | 23,239 | +0.20(+3.28%) |
Mar 02, 2023 | 6.060 | 6.110 | 6.060 | 6.100 | 94,881 | -0.09(-1.46%) |
Mar 01, 2023 | 6.110 | 6.215 | 6.110 | 6.190 | 134,156 | +0.25(+4.12%) |
Feb 28, 2023 | 5.930 | 5.980 | 5.930 | 5.945 | 8,115 | -0.04(-0.75%) |
Feb 27, 2023 | 5.890 | 5.997 | 5.885 | 5.990 | 44,170 | +0.15(+2.57%) |
Feb 24, 2023 | 5.850 | 5.880 | 5.810 | 5.840 | 15,330 | -0.11(-1.85%) |
Feb 23, 2023 | 6.000 | 6.020 | 5.910 | 5.950 | 12,450 | +0.00(+0.00%) |
Feb 22, 2023 | 5.920 | 6.000 | 5.890 | 5.950 | 29,766 | -0.10(-1.65%) |
Feb 21, 2023 | 6.130 | 6.130 | 6.050 | 6.050 | 11,625 | -0.10(-1.63%) |
Feb 17, 2023 | 6.100 | 6.176 | 6.080 | 6.150 | 27,961 | +0.07(+1.15%) |
Feb 16, 2023 | 6.030 | 6.140 | 6.030 | 6.080 | 34,929 | -0.10(-1.56%) |
Feb 15, 2023 | 6.050 | 6.180 | 6.015 | 6.176 | 251,848 | -0.19(-3.04%) |
Feb 14, 2023 | 6.220 | 6.370 | 6.190 | 6.370 | 8,973 | +0.05(+0.79%) |
Feb 13, 2023 | 6.220 | 6.320 | 6.210 | 6.320 | 14,630 | +0.12(+1.94%) |
Feb 10, 2023 | 6.270 | 6.270 | 6.150 | 6.200 | 23,494 | -0.16(-2.52%) |
Feb 09, 2023 | 6.500 | 6.510 | 6.350 | 6.360 | 46,376 | -0.29(-4.36%) |
Feb 08, 2023 | 6.600 | 6.650 | 6.560 | 6.650 | 26,234 | +0.00(+0.00%) |
Feb 07, 2023 | 6.550 | 6.650 | 6.550 | 6.650 | 9,151 | +0.12(+1.84%) |
Feb 06, 2023 | 6.570 | 6.600 | 6.520 | 6.530 | 185,854 | -0.13(-1.95%) |
Feb 03, 2023 | 6.660 | 6.793 | 6.660 | 6.660 | 326,019 | +0.03(+0.38%) |
Feb 02, 2023 | 6.780 | 6.780 | 6.635 | 6.635 | 37,717 | -0.23(-3.28%) |