Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.073 | 5.092 | 4.962 | 5.092 | 26,876 | +0.02(+0.37%) |
Apr 27, 2023 | 5.082 | 5.092 | 4.962 | 5.073 | 11,920 | +0.10(+2.05%) |
Apr 26, 2023 | 4.999 | 5.092 | 4.920 | 4.971 | 20,497 | -0.13(-2.54%) |
Apr 25, 2023 | 5.332 | 5.434 | 4.897 | 5.101 | 22,701 | -0.23(-4.34%) |
Apr 24, 2023 | 5.591 | 5.696 | 5.332 | 5.332 | 20,345 | -0.33(-5.81%) |
Apr 21, 2023 | 5.629 | 5.786 | 5.629 | 5.661 | 15,408 | +0.04(+0.74%) |
Apr 20, 2023 | 5.786 | 5.786 | 5.554 | 5.619 | 12,891 | -0.23(-3.96%) |
Apr 19, 2023 | 6.017 | 6.017 | 5.841 | 5.851 | 9,660 | -0.12(-2.02%) |
Apr 18, 2023 | 6.202 | 6.202 | 5.925 | 5.971 | 9,896 | -0.13(-2.20%) |
Apr 17, 2023 | 6.008 | 6.105 | 5.749 | 6.105 | 9,195 | +0.12(+2.09%) |
Apr 14, 2023 | 6.147 | 6.221 | 5.943 | 5.980 | 7,265 | -0.15(-2.52%) |
Apr 13, 2023 | 6.375 | 6.375 | 6.017 | 6.135 | 28,654 | -0.14(-2.16%) |
Apr 12, 2023 | 6.299 | 6.499 | 6.230 | 6.270 | 11,819 | -0.07(-1.12%) |
Apr 11, 2023 | 6.415 | 6.434 | 6.295 | 6.341 | 11,300 | -0.03(-0.44%) |
Apr 10, 2023 | 6.184 | 6.415 | 6.184 | 6.369 | 9,375 | +0.02(+0.29%) |
Apr 06, 2023 | 6.304 | 6.383 | 6.295 | 6.351 | 4,137 | +0.06(+0.88%) |
Apr 05, 2023 | 6.425 | 6.425 | 6.249 | 6.295 | 7,592 | -0.13(-1.98%) |
Apr 04, 2023 | 6.388 | 6.619 | 6.388 | 6.422 | 4,987 | +0.02(+0.25%) |
Apr 03, 2023 | 6.582 | 6.582 | 6.388 | 6.406 | 9,419 | -0.12(-1.84%) |
Mar 31, 2023 | 6.619 | 6.619 | 6.522 | 6.526 | 3,706 | -0.05(-0.70%) |
Mar 30, 2023 | 6.480 | 6.651 | 6.480 | 6.573 | 3,122 | +0.10(+1.57%) |
Mar 29, 2023 | 6.406 | 6.712 | 6.388 | 6.471 | 5,095 | +0.06(+1.01%) |
Mar 28, 2023 | 6.610 | 6.670 | 6.397 | 6.406 | 7,553 | -0.17(-2.54%) |
Mar 27, 2023 | 6.693 | 6.832 | 6.480 | 6.573 | 8,302 | -0.14(-2.07%) |
Mar 24, 2023 | 6.841 | 6.934 | 6.665 | 6.712 | 10,112 | +0.04(+0.55%) |
Mar 23, 2023 | 6.628 | 6.940 | 6.628 | 6.675 | 3,458 | -0.01(-0.14%) |
Mar 22, 2023 | 6.730 | 7.073 | 6.641 | 6.684 | 15,514 | -0.08(-1.23%) |
Mar 21, 2023 | 6.767 | 7.063 | 6.693 | 6.767 | 4,381 | -0.09(-1.35%) |
Mar 20, 2023 | 6.878 | 7.008 | 6.753 | 6.860 | 4,409 | +0.02(+0.27%) |
Mar 17, 2023 | 6.934 | 7.045 | 6.767 | 6.841 | 8,118 | -0.09(-1.34%) |
Mar 16, 2023 | 6.712 | 6.943 | 6.712 | 6.934 | 9,860 | -0.08(-1.19%) |
Mar 15, 2023 | 6.786 | 7.165 | 6.786 | 7.017 | 11,368 | +0.07(+1.07%) |
Mar 14, 2023 | 7.202 | 7.202 | 6.888 | 6.943 | 9,585 | +0.02(+0.27%) |
Mar 13, 2023 | 6.943 | 7.258 | 6.887 | 6.925 | 15,382 | -0.33(-4.59%) |
Mar 10, 2023 | 6.952 | 7.276 | 6.943 | 7.258 | 11,023 | +0.23(+3.29%) |
Mar 09, 2023 | 7.290 | 7.290 | 6.971 | 7.026 | 10,582 | -0.20(-2.82%) |
Mar 08, 2023 | 7.156 | 7.267 | 7.059 | 7.230 | 9,446 | +0.18(+2.49%) |
Mar 07, 2023 | 7.193 | 7.193 | 7.017 | 7.054 | 10,020 | -0.16(-2.18%) |
Mar 06, 2023 | 6.962 | 7.313 | 6.730 | 7.212 | 21,300 | +0.02(+0.32%) |
Mar 03, 2023 | 7.202 | 7.267 | 6.955 | 7.188 | 48,395 | +0.50(+7.55%) |
Mar 02, 2023 | 6.976 | 6.978 | 6.647 | 6.684 | 9,634 | -0.14(-2.04%) |
Mar 01, 2023 | 6.823 | 6.938 | 6.804 | 6.823 | 6,447 | +0.07(+1.03%) |
Feb 28, 2023 | 6.804 | 6.925 | 6.582 | 6.753 | 20,973 | -0.31(-4.33%) |
Feb 27, 2023 | 6.813 | 7.147 | 6.693 | 7.059 | 15,990 | +0.25(+3.60%) |
Feb 24, 2023 | 6.739 | 7.025 | 6.739 | 6.813 | 4,111 | -0.06(-0.81%) |
Feb 23, 2023 | 7.267 | 7.276 | 6.327 | 6.869 | 15,156 | -0.18(-2.50%) |
Feb 22, 2023 | 7.175 | 7.175 | 7.009 | 7.045 | 13,313 | -0.08(-1.17%) |
Feb 21, 2023 | 7.100 | 7.185 | 7.045 | 7.128 | 3,981 | -0.03(-0.39%) |
Feb 17, 2023 | 7.045 | 7.221 | 7.045 | 7.156 | 8,152 | -0.02(-0.26%) |
Feb 16, 2023 | 7.082 | 7.175 | 7.053 | 7.175 | 7,422 | +0.19(+2.65%) |
Feb 15, 2023 | 6.915 | 7.230 | 6.915 | 6.989 | 10,337 | +0.09(+1.34%) |
Feb 14, 2023 | 6.832 | 7.304 | 6.817 | 6.897 | 30,801 | -0.29(-3.99%) |
Feb 13, 2023 | 7.175 | 7.193 | 6.929 | 7.184 | 30,250 | +0.09(+1.28%) |
Feb 10, 2023 | 6.702 | 7.202 | 6.584 | 7.093 | 49,934 | +0.53(+8.03%) |
Feb 09, 2023 | 6.820 | 6.820 | 6.411 | 6.565 | 20,047 | -0.29(-4.24%) |
Feb 08, 2023 | 6.920 | 7.047 | 6.829 | 6.856 | 15,689 | -0.05(-0.72%) |
Feb 07, 2023 | 6.811 | 6.906 | 6.684 | 6.906 | 11,678 | +0.10(+1.54%) |
Feb 06, 2023 | 6.829 | 6.829 | 6.529 | 6.802 | 11,976 | +0.35(+5.35%) |
Feb 03, 2023 | 6.333 | 6.567 | 6.333 | 6.456 | 5,854 | -0.01(-0.12%) |
Feb 02, 2023 | 6.320 | 6.592 | 6.002 | 6.464 | 28,459 | +0.14(+2.28%) |