Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.120 | 6.150 | 5.900 | 5.970 | 488,535 | -0.11(-1.81%) |
Apr 27, 2023 | 6.050 | 6.117 | 5.860 | 6.080 | 367,921 | +0.08(+1.33%) |
Apr 26, 2023 | 6.210 | 6.245 | 5.975 | 6.000 | 351,024 | -0.12(-1.96%) |
Apr 25, 2023 | 6.160 | 6.160 | 5.900 | 6.120 | 412,739 | -0.08(-1.29%) |
Apr 24, 2023 | 6.170 | 6.300 | 6.000 | 6.200 | 367,615 | +0.00(+0.00%) |
Apr 21, 2023 | 6.500 | 6.500 | 6.025 | 6.200 | 621,373 | -0.46(-6.91%) |
Apr 20, 2023 | 6.620 | 6.800 | 6.550 | 6.660 | 345,081 | +0.09(+1.37%) |
Apr 19, 2023 | 6.750 | 6.850 | 6.520 | 6.570 | 439,275 | -0.32(-4.64%) |
Apr 18, 2023 | 7.060 | 7.270 | 6.780 | 6.890 | 606,359 | -0.22(-3.09%) |
Apr 17, 2023 | 7.150 | 7.300 | 7.060 | 7.110 | 418,455 | -0.07(-0.97%) |
Apr 14, 2023 | 7.330 | 7.330 | 7.030 | 7.180 | 378,050 | -0.19(-2.58%) |
Apr 13, 2023 | 7.400 | 7.428 | 7.145 | 7.370 | 638,984 | +0.15(+2.08%) |
Apr 12, 2023 | 7.440 | 7.440 | 7.010 | 7.220 | 742,201 | +0.03(+0.42%) |
Apr 11, 2023 | 6.730 | 7.490 | 6.640 | 7.190 | 1,065,791 | +0.53(+7.96%) |
Apr 10, 2023 | 6.650 | 6.810 | 6.510 | 6.660 | 759,477 | -0.04(-0.60%) |
Apr 06, 2023 | 6.560 | 6.900 | 6.500 | 6.700 | 750,016 | +0.04(+0.60%) |
Apr 05, 2023 | 6.390 | 6.740 | 6.290 | 6.660 | 759,275 | +0.30(+4.72%) |
Apr 04, 2023 | 6.880 | 6.940 | 5.810 | 6.360 | 1,141,051 | -0.45(-6.61%) |
Apr 03, 2023 | 6.450 | 6.900 | 6.310 | 6.810 | 1,197,624 | +0.28(+4.29%) |
Mar 31, 2023 | 6.600 | 6.780 | 6.375 | 6.530 | 1,308,364 | -0.20(-2.97%) |
Mar 30, 2023 | 5.650 | 6.790 | 5.560 | 6.730 | 2,289,730 | +1.09(+19.33%) |
Mar 29, 2023 | 5.100 | 5.696 | 5.100 | 5.640 | 727,052 | +0.56(+11.02%) |
Mar 28, 2023 | 4.800 | 5.140 | 4.780 | 5.080 | 535,188 | +0.42(+9.01%) |
Mar 27, 2023 | 4.580 | 4.710 | 4.580 | 4.660 | 235,922 | +0.05(+1.08%) |
Mar 24, 2023 | 4.730 | 4.730 | 4.500 | 4.610 | 392,440 | -0.09(-1.91%) |
Mar 23, 2023 | 4.630 | 4.780 | 4.605 | 4.700 | 327,491 | +0.07(+1.51%) |
Mar 22, 2023 | 4.690 | 4.778 | 4.620 | 4.630 | 324,205 | +0.00(+0.00%) |
Mar 21, 2023 | 4.600 | 4.650 | 4.500 | 4.630 | 720,803 | -0.10(-2.11%) |
Mar 20, 2023 | 4.810 | 4.870 | 4.620 | 4.730 | 649,872 | +0.04(+0.85%) |
Mar 17, 2023 | 4.670 | 4.850 | 4.500 | 4.690 | 1,185,238 | +0.18(+3.99%) |
Mar 16, 2023 | 4.500 | 4.610 | 4.490 | 4.510 | 780,711 | +0.00(+0.00%) |
Mar 15, 2023 | 4.690 | 4.740 | 4.485 | 4.510 | 998,418 | -0.08(-1.74%) |
Mar 14, 2023 | 4.500 | 4.750 | 4.500 | 4.590 | 552,889 | +0.09(+2.00%) |
Mar 13, 2023 | 4.840 | 5.180 | 4.440 | 4.500 | 1,123,131 | -0.10(-2.17%) |
Mar 10, 2023 | 4.460 | 4.625 | 4.410 | 4.600 | 577,536 | +0.16(+3.60%) |
Mar 09, 2023 | 4.480 | 4.493 | 4.370 | 4.440 | 355,147 | +0.03(+0.68%) |
Mar 08, 2023 | 4.520 | 4.590 | 4.390 | 4.410 | 401,073 | -0.10(-2.22%) |
Mar 07, 2023 | 4.330 | 4.530 | 4.330 | 4.510 | 820,259 | +0.06(+1.35%) |
Mar 06, 2023 | 4.660 | 4.675 | 4.435 | 4.450 | 486,572 | -0.24(-5.12%) |
Mar 03, 2023 | 4.560 | 4.750 | 4.510 | 4.690 | 274,575 | +0.13(+2.85%) |
Mar 02, 2023 | 4.400 | 4.580 | 4.330 | 4.560 | 219,503 | +0.12(+2.70%) |
Mar 01, 2023 | 4.090 | 4.460 | 4.090 | 4.440 | 246,540 | +0.40(+9.90%) |
Feb 28, 2023 | 4.060 | 4.150 | 4.000 | 4.040 | 212,107 | -0.02(-0.49%) |
Feb 27, 2023 | 4.110 | 4.220 | 4.050 | 4.060 | 198,226 | -0.03(-0.73%) |
Feb 24, 2023 | 4.510 | 4.510 | 4.055 | 4.090 | 422,936 | -0.42(-9.31%) |
Feb 23, 2023 | 4.570 | 4.640 | 4.380 | 4.510 | 298,145 | -0.03(-0.66%) |
Feb 22, 2023 | 4.460 | 4.640 | 4.375 | 4.540 | 350,985 | +0.05(+1.11%) |
Feb 21, 2023 | 4.680 | 4.760 | 4.470 | 4.490 | 307,604 | -0.22(-4.67%) |
Feb 17, 2023 | 4.700 | 4.800 | 4.680 | 4.710 | 203,220 | -0.11(-2.28%) |
Feb 16, 2023 | 4.640 | 4.910 | 4.532 | 4.820 | 304,754 | +0.11(+2.34%) |
Feb 15, 2023 | 4.670 | 4.710 | 4.570 | 4.710 | 255,475 | -0.10(-2.08%) |
Feb 14, 2023 | 4.680 | 4.870 | 4.580 | 4.810 | 300,705 | +0.14(+3.00%) |
Feb 13, 2023 | 4.680 | 4.710 | 4.495 | 4.670 | 332,037 | -0.01(-0.21%) |
Feb 10, 2023 | 4.530 | 4.730 | 4.510 | 4.680 | 294,019 | +0.07(+1.52%) |
Feb 09, 2023 | 4.880 | 4.902 | 4.590 | 4.610 | 401,897 | -0.22(-4.55%) |
Feb 08, 2023 | 5.000 | 5.000 | 4.820 | 4.830 | 229,647 | -0.11(-2.23%) |
Feb 07, 2023 | 4.960 | 5.060 | 4.870 | 4.940 | 285,116 | +0.00(+0.00%) |
Feb 06, 2023 | 5.010 | 5.120 | 4.880 | 4.940 | 240,011 | -0.22(-4.26%) |
Feb 03, 2023 | 5.090 | 5.200 | 4.990 | 5.160 | 382,752 | -0.12(-2.27%) |
Feb 02, 2023 | 5.520 | 5.540 | 5.140 | 5.280 | 435,298 | -0.11(-2.04%) |