Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.460 | 5.800 | 5.460 | 5.750 | 24,712 | +0.29(+5.31%) |
Apr 27, 2023 | 5.480 | 5.990 | 5.390 | 5.460 | 9,427 | +0.11(+2.06%) |
Apr 26, 2023 | 5.300 | 5.430 | 5.167 | 5.350 | 15,841 | -0.08(-1.47%) |
Apr 25, 2023 | 5.230 | 5.650 | 5.190 | 5.430 | 20,391 | +0.11(+2.16%) |
Apr 24, 2023 | 5.100 | 5.435 | 4.952 | 5.315 | 22,634 | +0.18(+3.40%) |
Apr 21, 2023 | 5.280 | 6.000 | 4.650 | 5.140 | 35,756 | -0.08(-1.52%) |
Apr 20, 2023 | 5.310 | 5.310 | 5.190 | 5.219 | 3,616 | -0.09(-1.71%) |
Apr 19, 2023 | 5.580 | 5.599 | 5.300 | 5.310 | 6,635 | -0.03(-0.56%) |
Apr 18, 2023 | 5.100 | 5.410 | 5.062 | 5.340 | 15,472 | +0.13(+2.50%) |
Apr 17, 2023 | 5.220 | 5.353 | 5.180 | 5.210 | 6,507 | +0.04(+0.68%) |
Apr 14, 2023 | 5.300 | 5.390 | 5.013 | 5.175 | 3,543 | -0.33(-5.91%) |
Apr 13, 2023 | 5.600 | 5.845 | 5.500 | 5.500 | 2,931 | +0.00(+0.00%) |
Apr 12, 2023 | 5.640 | 5.860 | 5.500 | 5.500 | 16,176 | -0.19(-3.34%) |
Apr 11, 2023 | 6.100 | 6.100 | 5.600 | 5.690 | 3,426 | -0.12(-2.07%) |
Apr 10, 2023 | 5.700 | 5.930 | 5.700 | 5.810 | 1,583 | +0.11(+1.93%) |
Apr 06, 2023 | 5.730 | 5.870 | 5.630 | 5.700 | 1,665 | -0.20(-3.39%) |
Apr 05, 2023 | 6.000 | 6.190 | 5.850 | 5.900 | 2,378 | -0.10(-1.66%) |
Apr 04, 2023 | 6.610 | 6.610 | 6.000 | 6.000 | 6,509 | -0.67(-10.04%) |
Apr 03, 2023 | 7.120 | 7.120 | 6.670 | 6.670 | 4,189 | -0.18(-2.63%) |
Mar 31, 2023 | 5.530 | 7.110 | 5.530 | 6.850 | 28,361 | +1.23(+21.89%) |
Mar 30, 2023 | 5.310 | 5.620 | 5.180 | 5.620 | 6,577 | +0.18(+3.31%) |
Mar 29, 2023 | 4.900 | 5.440 | 4.900 | 5.440 | 4,102 | +0.44(+8.80%) |
Mar 28, 2023 | 5.210 | 5.500 | 4.400 | 5.000 | 20,026 | -0.05(-0.99%) |
Mar 27, 2023 | 5.000 | 5.124 | 5.000 | 5.050 | 6,577 | +0.08(+1.51%) |
Mar 24, 2023 | 5.000 | 5.114 | 4.975 | 4.975 | 1,554 | -0.03(-0.66%) |
Mar 23, 2023 | 5.110 | 5.110 | 5.007 | 5.008 | 3,091 | -0.10(-2.00%) |
Mar 22, 2023 | 5.270 | 5.276 | 5.030 | 5.110 | 2,904 | -0.20(-3.76%) |
Mar 21, 2023 | 5.500 | 5.530 | 5.310 | 5.310 | 2,131 | -0.19(-3.46%) |
Mar 20, 2023 | 5.740 | 5.740 | 5.500 | 5.500 | 2,119 | -0.19(-3.34%) |
Mar 17, 2023 | 5.680 | 5.773 | 5.670 | 5.690 | 755 | -0.11(-1.90%) |
Mar 16, 2023 | 5.810 | 5.820 | 5.690 | 5.800 | 1,437 | +0.02(+0.35%) |
Mar 15, 2023 | 5.825 | 5.825 | 5.670 | 5.780 | 5,510 | -0.12(-2.04%) |
Mar 14, 2023 | 5.960 | 5.960 | 5.900 | 5.900 | 1,143 | -0.10(-1.67%) |
Mar 13, 2023 | 6.000 | 6.027 | 6.000 | 6.000 | 2,660 | +0.00(+0.00%) |
Mar 10, 2023 | 6.060 | 6.060 | 6.000 | 6.000 | 693 | -0.04(-0.66%) |
Mar 09, 2023 | 6.190 | 6.190 | 6.010 | 6.040 | 2,607 | +0.02(+0.33%) |
Mar 08, 2023 | 6.235 | 6.235 | 6.000 | 6.020 | 5,598 | -0.11(-1.74%) |
Mar 07, 2023 | 6.140 | 6.310 | 6.110 | 6.126 | 5,317 | +0.07(+1.10%) |
Mar 06, 2023 | 6.230 | 6.230 | 6.060 | 6.060 | 795 | -0.14(-2.26%) |
Mar 03, 2023 | 6.210 | 6.210 | 6.110 | 6.200 | 5,563 | +0.12(+1.97%) |
Mar 02, 2023 | 6.150 | 6.160 | 6.040 | 6.080 | 1,111 | -0.09(-1.46%) |
Mar 01, 2023 | 6.150 | 6.190 | 6.150 | 6.170 | 1,312 | +0.02(+0.33%) |
Feb 28, 2023 | 6.150 | 6.200 | 6.150 | 6.150 | 1,257 | -0.04(-0.73%) |
Feb 27, 2023 | 6.190 | 6.200 | 6.190 | 6.195 | 3,152 | +0.03(+0.41%) |
Feb 24, 2023 | 6.150 | 6.250 | 6.150 | 6.170 | 1,041 | -0.03(-0.48%) |
Feb 23, 2023 | 6.280 | 6.350 | 6.180 | 6.200 | 3,658 | -0.03(-0.48%) |
Feb 22, 2023 | 6.120 | 6.250 | 6.120 | 6.230 | 1,086 | +0.07(+1.14%) |
Feb 21, 2023 | 6.100 | 6.190 | 6.100 | 6.160 | 1,404 | -0.03(-0.48%) |
Feb 17, 2023 | 6.050 | 6.190 | 6.000 | 6.190 | 7,264 | +0.10(+1.64%) |
Feb 16, 2023 | 5.950 | 6.090 | 5.950 | 6.090 | 6,281 | +0.07(+1.16%) |
Feb 15, 2023 | 6.050 | 6.070 | 5.950 | 6.020 | 7,955 | -0.03(-0.50%) |
Feb 14, 2023 | 6.090 | 6.090 | 6.050 | 6.050 | 1,540 | +0.00(+0.00%) |
Feb 13, 2023 | 6.070 | 6.070 | 6.050 | 6.050 | 332 | -0.02(-0.33%) |
Feb 10, 2023 | 6.050 | 6.070 | 6.050 | 6.070 | 1,026 | +0.02(+0.33%) |
Feb 09, 2023 | 6.280 | 6.280 | 6.050 | 6.050 | 10,011 | -0.17(-2.73%) |
Feb 08, 2023 | 6.000 | 6.300 | 6.000 | 6.220 | 10,832 | +0.28(+4.71%) |
Feb 07, 2023 | 6.040 | 6.040 | 5.900 | 5.940 | 7,979 | -0.09(-1.49%) |
Feb 06, 2023 | 6.020 | 6.070 | 6.000 | 6.030 | 3,858 | +0.01(+0.17%) |
Feb 03, 2023 | 5.990 | 6.280 | 5.990 | 6.020 | 974 | -0.02(-0.33%) |
Feb 02, 2023 | 6.190 | 6.250 | 6.030 | 6.040 | 6,451 | -0.05(-0.82%) |