Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.190 | 5.340 | 4.870 | 4.875 | 10,065,617 | -0.45(-8.36%) |
Apr 27, 2023 | 6.600 | 6.650 | 5.270 | 5.320 | 20,737,974 | -1.08(-16.88%) |
Apr 26, 2023 | 6.240 | 6.475 | 5.970 | 6.400 | 5,979,720 | +0.24(+3.90%) |
Apr 25, 2023 | 6.460 | 6.730 | 6.010 | 6.160 | 5,840,791 | -0.34(-5.23%) |
Apr 24, 2023 | 6.540 | 6.640 | 6.170 | 6.500 | 4,812,071 | +0.06(+0.93%) |
Apr 21, 2023 | 6.350 | 6.670 | 5.945 | 6.440 | 6,093,495 | +0.11(+1.74%) |
Apr 20, 2023 | 6.200 | 6.590 | 6.110 | 6.330 | 3,438,459 | +0.07(+1.12%) |
Apr 19, 2023 | 6.000 | 6.380 | 5.915 | 6.260 | 3,116,876 | +0.22(+3.64%) |
Apr 18, 2023 | 6.830 | 6.870 | 6.020 | 6.040 | 4,695,602 | -0.51(-7.79%) |
Apr 17, 2023 | 6.020 | 6.790 | 6.000 | 6.550 | 5,154,062 | +0.69(+11.77%) |
Apr 14, 2023 | 6.050 | 6.200 | 5.820 | 5.860 | 2,532,675 | -0.19(-3.14%) |
Apr 13, 2023 | 5.730 | 6.070 | 5.610 | 6.050 | 2,390,545 | +0.33(+5.77%) |
Apr 12, 2023 | 5.970 | 6.000 | 5.710 | 5.720 | 1,373,908 | -0.13(-2.22%) |
Apr 11, 2023 | 5.760 | 6.000 | 5.760 | 5.850 | 2,185,730 | +0.18(+3.17%) |
Apr 10, 2023 | 5.790 | 5.810 | 5.600 | 5.670 | 1,781,993 | -0.10(-1.73%) |
Apr 06, 2023 | 5.660 | 5.920 | 5.515 | 5.770 | 2,176,525 | +0.16(+2.85%) |
Apr 05, 2023 | 5.840 | 6.120 | 5.515 | 5.610 | 2,440,350 | -0.19(-3.28%) |
Apr 04, 2023 | 6.010 | 6.010 | 5.720 | 5.800 | 1,594,542 | -0.16(-2.68%) |
Apr 03, 2023 | 5.720 | 6.250 | 5.650 | 5.960 | 2,255,992 | +0.29(+5.11%) |
Mar 31, 2023 | 5.400 | 5.750 | 5.340 | 5.670 | 1,055,576 | +0.32(+5.98%) |
Mar 30, 2023 | 5.650 | 5.650 | 5.290 | 5.350 | 1,064,339 | -0.27(-4.80%) |
Mar 29, 2023 | 5.630 | 5.800 | 5.545 | 5.620 | 681,590 | +0.07(+1.26%) |
Mar 28, 2023 | 5.450 | 5.750 | 5.450 | 5.550 | 682,793 | +0.09(+1.65%) |
Mar 27, 2023 | 5.720 | 5.750 | 5.420 | 5.460 | 811,426 | -0.23(-4.04%) |
Mar 24, 2023 | 5.620 | 5.705 | 5.485 | 5.690 | 863,994 | +0.02(+0.35%) |
Mar 23, 2023 | 5.990 | 6.040 | 5.440 | 5.670 | 1,852,814 | -0.19(-3.24%) |
Mar 22, 2023 | 6.100 | 6.170 | 5.845 | 5.860 | 1,672,466 | -0.23(-3.78%) |
Mar 21, 2023 | 5.600 | 6.360 | 5.600 | 6.090 | 1,861,129 | +0.60(+10.93%) |
Mar 20, 2023 | 5.480 | 5.660 | 5.250 | 5.490 | 1,040,777 | -0.12(-2.14%) |
Mar 17, 2023 | 5.630 | 5.715 | 5.550 | 5.610 | 1,972,595 | +0.01(+0.18%) |
Mar 16, 2023 | 5.680 | 5.800 | 5.560 | 5.600 | 732,019 | -0.20(-3.45%) |
Mar 15, 2023 | 5.480 | 5.825 | 5.390 | 5.800 | 802,784 | +0.23(+4.13%) |
Mar 14, 2023 | 5.510 | 5.690 | 5.405 | 5.570 | 780,530 | +0.19(+3.53%) |
Mar 13, 2023 | 5.210 | 5.460 | 5.210 | 5.380 | 935,675 | +0.12(+2.28%) |
Mar 10, 2023 | 5.310 | 5.370 | 5.185 | 5.260 | 1,728,171 | -0.04(-0.75%) |
Mar 09, 2023 | 5.950 | 6.170 | 5.292 | 5.300 | 1,823,604 | -0.64(-10.77%) |
Mar 08, 2023 | 5.430 | 5.980 | 5.401 | 5.940 | 2,215,506 | +0.54(+10.00%) |
Mar 07, 2023 | 5.280 | 5.430 | 4.870 | 5.400 | 1,732,365 | -0.09(-1.64%) |
Mar 06, 2023 | 5.310 | 5.515 | 5.160 | 5.490 | 936,149 | +0.21(+3.98%) |
Mar 03, 2023 | 5.370 | 5.430 | 5.195 | 5.280 | 1,201,802 | -0.02(-0.38%) |
Mar 02, 2023 | 5.130 | 5.400 | 5.075 | 5.300 | 583,448 | +0.15(+2.91%) |
Mar 01, 2023 | 5.000 | 5.180 | 4.890 | 5.150 | 968,655 | +0.10(+1.98%) |
Feb 28, 2023 | 5.000 | 5.075 | 4.940 | 5.050 | 663,840 | +0.10(+2.02%) |
Feb 27, 2023 | 5.080 | 5.150 | 4.850 | 4.950 | 932,518 | -0.04(-0.80%) |
Feb 24, 2023 | 5.100 | 5.100 | 4.945 | 4.990 | 659,699 | -0.19(-3.67%) |
Feb 23, 2023 | 5.180 | 5.280 | 5.070 | 5.180 | 498,252 | +0.07(+1.37%) |
Feb 22, 2023 | 5.120 | 5.180 | 5.010 | 5.110 | 668,914 | +0.10(+2.00%) |
Feb 21, 2023 | 5.190 | 5.200 | 5.000 | 5.010 | 696,924 | -0.26(-4.93%) |
Feb 17, 2023 | 5.050 | 5.270 | 4.990 | 5.270 | 676,738 | +0.24(+4.77%) |
Feb 16, 2023 | 5.040 | 5.200 | 5.015 | 5.030 | 830,771 | -0.10(-1.95%) |
Feb 15, 2023 | 5.340 | 5.375 | 5.080 | 5.130 | 663,632 | -0.24(-4.47%) |
Feb 14, 2023 | 5.420 | 5.480 | 5.255 | 5.370 | 777,933 | -0.02(-0.37%) |
Feb 13, 2023 | 5.430 | 5.495 | 5.300 | 5.390 | 695,332 | -0.03(-0.55%) |
Feb 10, 2023 | 5.430 | 5.490 | 5.370 | 5.420 | 642,397 | -0.01(-0.18%) |
Feb 09, 2023 | 5.390 | 5.550 | 5.350 | 5.430 | 744,803 | +0.09(+1.69%) |
Feb 08, 2023 | 5.390 | 5.520 | 5.280 | 5.340 | 1,320,345 | -0.10(-1.84%) |
Feb 07, 2023 | 5.560 | 5.560 | 5.355 | 5.440 | 669,875 | -0.05(-0.91%) |
Feb 06, 2023 | 5.450 | 5.570 | 5.400 | 5.490 | 836,017 | -0.01(-0.18%) |
Feb 03, 2023 | 5.560 | 5.620 | 5.420 | 5.500 | 762,439 | -0.17(-3.00%) |
Feb 02, 2023 | 5.550 | 5.710 | 5.510 | 5.670 | 971,501 | +0.18(+3.28%) |