Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.297 | 5.537 | 5.297 | 5.371 | 252,774 | +0.07(+1.39%) |
Apr 27, 2023 | 5.260 | 5.325 | 5.085 | 5.297 | 402,022 | +0.06(+1.23%) |
Apr 26, 2023 | 5.334 | 5.417 | 5.140 | 5.232 | 393,968 | -0.16(-2.91%) |
Apr 25, 2023 | 5.537 | 5.592 | 5.352 | 5.389 | 315,909 | -0.22(-3.95%) |
Apr 24, 2023 | 5.537 | 5.620 | 5.509 | 5.611 | 220,713 | +0.06(+1.16%) |
Apr 21, 2023 | 5.657 | 5.666 | 5.514 | 5.546 | 245,845 | -0.09(-1.64%) |
Apr 20, 2023 | 5.749 | 5.777 | 5.602 | 5.638 | 193,567 | -0.13(-2.24%) |
Apr 19, 2023 | 5.657 | 5.823 | 5.555 | 5.768 | 214,116 | +0.09(+1.63%) |
Apr 18, 2023 | 5.823 | 5.841 | 5.646 | 5.675 | 188,108 | -0.18(-3.00%) |
Apr 17, 2023 | 5.611 | 5.878 | 5.611 | 5.851 | 314,552 | +0.23(+4.10%) |
Apr 14, 2023 | 5.777 | 5.832 | 5.560 | 5.620 | 270,895 | -0.06(-1.14%) |
Apr 13, 2023 | 5.795 | 5.814 | 5.657 | 5.685 | 312,519 | -0.12(-2.07%) |
Apr 12, 2023 | 5.943 | 5.980 | 5.777 | 5.805 | 554,222 | -0.14(-2.33%) |
Apr 11, 2023 | 5.925 | 6.045 | 5.841 | 5.943 | 411,213 | +0.00(+0.00%) |
Apr 10, 2023 | 6.238 | 6.248 | 5.795 | 5.943 | 996,006 | -0.32(-5.15%) |
Apr 06, 2023 | 6.239 | 6.293 | 6.142 | 6.266 | 670,909 | +0.10(+1.60%) |
Apr 05, 2023 | 6.132 | 6.297 | 6.087 | 6.167 | 528,983 | +0.02(+0.29%) |
Apr 04, 2023 | 6.212 | 6.230 | 6.069 | 6.149 | 494,987 | -0.05(-0.87%) |
Apr 03, 2023 | 6.167 | 6.387 | 6.105 | 6.203 | 429,184 | +0.02(+0.29%) |
Mar 31, 2023 | 5.997 | 6.212 | 5.943 | 6.185 | 426,428 | +0.26(+4.39%) |
Mar 30, 2023 | 5.881 | 5.939 | 5.793 | 5.925 | 342,895 | +0.13(+2.32%) |
Mar 29, 2023 | 5.746 | 5.818 | 5.683 | 5.791 | 504,902 | +0.12(+2.05%) |
Mar 28, 2023 | 5.558 | 5.746 | 5.504 | 5.674 | 298,475 | +0.06(+1.12%) |
Mar 27, 2023 | 5.621 | 5.764 | 5.594 | 5.612 | 414,660 | +0.11(+1.95%) |
Mar 24, 2023 | 5.343 | 5.522 | 5.199 | 5.504 | 508,742 | +0.12(+2.16%) |
Mar 23, 2023 | 5.746 | 5.845 | 5.379 | 5.387 | 435,141 | -0.36(-6.24%) |
Mar 22, 2023 | 5.934 | 6.037 | 5.746 | 5.746 | 391,445 | -0.23(-3.90%) |
Mar 21, 2023 | 5.934 | 6.069 | 5.889 | 5.979 | 528,383 | +0.17(+2.93%) |
Mar 20, 2023 | 5.872 | 6.069 | 5.728 | 5.809 | 626,085 | +0.00(+0.00%) |
Mar 17, 2023 | 6.266 | 6.275 | 5.755 | 5.809 | 1,332,370 | -0.48(-7.56%) |
Mar 16, 2023 | 6.409 | 6.409 | 6.105 | 6.284 | 744,267 | -0.21(-3.18%) |
Mar 15, 2023 | 6.374 | 6.553 | 6.293 | 6.490 | 457,105 | +0.00(+0.00%) |
Mar 14, 2023 | 6.867 | 6.885 | 6.463 | 6.490 | 494,828 | -0.13(-2.03%) |
Mar 13, 2023 | 6.723 | 6.813 | 6.499 | 6.625 | 448,901 | -0.24(-3.52%) |
Mar 10, 2023 | 7.216 | 7.270 | 6.759 | 6.867 | 459,287 | -0.39(-5.43%) |
Mar 09, 2023 | 7.494 | 7.539 | 7.261 | 7.261 | 326,486 | -0.24(-3.23%) |
Mar 08, 2023 | 7.431 | 7.512 | 7.360 | 7.503 | 176,453 | +0.07(+0.96%) |
Mar 07, 2023 | 7.575 | 7.620 | 7.360 | 7.431 | 201,799 | -0.13(-1.78%) |
Mar 06, 2023 | 7.664 | 7.682 | 7.534 | 7.566 | 472,278 | -0.06(-0.82%) |
Mar 03, 2023 | 7.763 | 7.799 | 7.602 | 7.629 | 231,711 | -0.08(-1.05%) |
Mar 02, 2023 | 7.629 | 7.736 | 7.593 | 7.709 | 263,787 | +0.01(+0.12%) |
Mar 01, 2023 | 7.548 | 7.736 | 7.440 | 7.700 | 286,593 | +0.12(+1.54%) |
Feb 28, 2023 | 7.620 | 7.718 | 7.525 | 7.584 | 584,687 | -0.06(-0.82%) |
Feb 27, 2023 | 7.736 | 7.924 | 7.611 | 7.646 | 291,128 | -0.05(-0.70%) |
Feb 24, 2023 | 7.673 | 7.736 | 7.440 | 7.700 | 335,105 | -0.16(-2.05%) |
Feb 23, 2023 | 8.175 | 8.175 | 7.638 | 7.862 | 350,713 | -0.02(-0.23%) |
Feb 22, 2023 | 7.969 | 8.086 | 7.844 | 7.880 | 276,084 | -0.11(-1.35%) |
Feb 21, 2023 | 8.193 | 8.193 | 7.888 | 7.987 | 296,458 | -0.24(-2.94%) |
Feb 17, 2023 | 8.390 | 8.453 | 8.211 | 8.229 | 250,099 | -0.13(-1.50%) |
Feb 16, 2023 | 8.453 | 8.453 | 8.310 | 8.355 | 226,379 | -0.19(-2.20%) |
Feb 15, 2023 | 8.408 | 8.543 | 8.373 | 8.543 | 122,972 | +0.04(+0.42%) |
Feb 14, 2023 | 8.516 | 8.594 | 8.382 | 8.507 | 112,446 | -0.07(-0.84%) |
Feb 13, 2023 | 8.534 | 8.597 | 8.471 | 8.579 | 168,260 | +0.06(+0.74%) |
Feb 10, 2023 | 8.390 | 8.534 | 8.355 | 8.516 | 147,914 | +0.10(+1.17%) |
Feb 09, 2023 | 8.704 | 8.767 | 8.390 | 8.417 | 175,289 | -0.22(-2.59%) |
Feb 08, 2023 | 8.695 | 8.722 | 8.570 | 8.642 | 115,810 | -0.05(-0.62%) |
Feb 07, 2023 | 8.633 | 8.803 | 8.525 | 8.695 | 184,338 | +0.01(+0.10%) |
Feb 06, 2023 | 8.875 | 8.875 | 8.516 | 8.686 | 243,699 | -0.25(-2.81%) |
Feb 03, 2023 | 8.910 | 9.020 | 8.785 | 8.937 | 292,879 | -0.07(-0.80%) |
Feb 02, 2023 | 8.937 | 9.175 | 8.888 | 9.009 | 311,697 | +0.16(+1.82%) |