Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.810 | 6.035 | 5.810 | 6.000 | 9,840,360 | +0.11(+1.87%) |
Apr 27, 2023 | 5.800 | 5.910 | 5.800 | 5.890 | 3,293,598 | +0.10(+1.73%) |
Apr 26, 2023 | 5.810 | 5.950 | 5.770 | 5.790 | 9,600,568 | -0.02(-0.34%) |
Apr 25, 2023 | 5.740 | 5.830 | 5.710 | 5.810 | 4,876,639 | +0.01(+0.17%) |
Apr 24, 2023 | 5.780 | 5.850 | 5.760 | 5.800 | 3,831,128 | +0.02(+0.35%) |
Apr 21, 2023 | 5.850 | 5.875 | 5.730 | 5.780 | 4,868,111 | -0.08(-1.37%) |
Apr 20, 2023 | 5.830 | 5.940 | 5.820 | 5.860 | 4,979,602 | -0.04(-0.68%) |
Apr 19, 2023 | 5.900 | 5.920 | 5.850 | 5.900 | 5,929,168 | -0.03(-0.51%) |
Apr 18, 2023 | 6.040 | 6.090 | 5.910 | 5.930 | 6,135,168 | -0.09(-1.50%) |
Apr 17, 2023 | 5.980 | 6.040 | 5.940 | 6.020 | 5,357,492 | +0.04(+0.67%) |
Apr 14, 2023 | 6.000 | 6.025 | 5.820 | 5.980 | 7,245,121 | -0.02(-0.33%) |
Apr 13, 2023 | 5.700 | 6.040 | 5.680 | 6.000 | 10,824,011 | +0.34(+6.01%) |
Apr 12, 2023 | 5.550 | 5.675 | 5.520 | 5.660 | 8,485,486 | +0.14(+2.54%) |
Apr 11, 2023 | 5.400 | 5.555 | 5.370 | 5.520 | 7,154,992 | +0.11(+2.03%) |
Apr 10, 2023 | 5.190 | 5.430 | 5.190 | 5.410 | 3,971,612 | +0.17(+3.24%) |
Apr 06, 2023 | 5.240 | 5.260 | 5.180 | 5.240 | 4,197,905 | -0.01(-0.19%) |
Apr 05, 2023 | 5.320 | 5.370 | 5.190 | 5.250 | 11,197,010 | -0.15(-2.78%) |
Apr 04, 2023 | 5.440 | 5.460 | 5.350 | 5.400 | 5,014,931 | -0.01(-0.18%) |
Apr 03, 2023 | 5.550 | 5.580 | 5.345 | 5.410 | 4,722,687 | -0.12(-2.17%) |
Mar 31, 2023 | 5.440 | 5.535 | 5.440 | 5.530 | 4,152,856 | +0.11(+2.03%) |
Mar 30, 2023 | 5.400 | 5.480 | 5.390 | 5.420 | 5,927,493 | +0.04(+0.74%) |
Mar 29, 2023 | 5.200 | 5.390 | 5.160 | 5.380 | 5,154,973 | +0.23(+4.47%) |
Mar 28, 2023 | 5.000 | 5.170 | 4.965 | 5.150 | 4,626,214 | +0.12(+2.39%) |
Mar 27, 2023 | 5.030 | 5.110 | 5.010 | 5.030 | 5,261,768 | +0.01(+0.20%) |
Mar 24, 2023 | 5.040 | 5.060 | 4.940 | 5.020 | 11,219,816 | -0.05(-0.99%) |
Mar 23, 2023 | 5.060 | 5.200 | 4.990 | 5.070 | 4,801,639 | +0.02(+0.40%) |
Mar 22, 2023 | 5.000 | 5.160 | 5.000 | 5.050 | 6,700,840 | +0.04(+0.80%) |
Mar 21, 2023 | 4.940 | 5.020 | 4.925 | 5.010 | 3,510,679 | +0.15(+3.09%) |
Mar 20, 2023 | 4.910 | 4.960 | 4.800 | 4.860 | 3,039,402 | +0.03(+0.62%) |
Mar 17, 2023 | 4.890 | 4.960 | 4.760 | 4.830 | 6,954,790 | -0.15(-3.01%) |
Mar 16, 2023 | 4.820 | 5.045 | 4.800 | 4.980 | 5,306,050 | +0.11(+2.26%) |
Mar 15, 2023 | 4.940 | 5.025 | 4.720 | 4.870 | 14,455,425 | -0.22(-4.32%) |
Mar 14, 2023 | 5.190 | 5.235 | 5.020 | 5.090 | 5,816,326 | +0.09(+1.80%) |
Mar 13, 2023 | 4.920 | 5.085 | 4.860 | 5.000 | 16,406,142 | -0.02(-0.40%) |
Mar 10, 2023 | 5.200 | 5.200 | 4.975 | 5.020 | 11,219,797 | -0.21(-4.02%) |
Mar 09, 2023 | 5.390 | 5.470 | 5.190 | 5.230 | 5,264,495 | -0.15(-2.79%) |
Mar 08, 2023 | 5.320 | 5.540 | 5.320 | 5.380 | 4,620,726 | +0.06(+1.13%) |
Mar 07, 2023 | 5.560 | 5.565 | 5.310 | 5.320 | 7,177,145 | -0.23(-4.14%) |
Mar 06, 2023 | 5.670 | 5.670 | 5.511 | 5.550 | 3,280,237 | -0.12(-2.12%) |
Mar 03, 2023 | 5.410 | 5.705 | 5.410 | 5.670 | 10,147,047 | +0.24(+4.42%) |
Mar 02, 2023 | 5.180 | 5.450 | 5.125 | 5.430 | 12,340,329 | +0.24(+4.62%) |
Mar 01, 2023 | 4.990 | 5.230 | 4.990 | 5.190 | 21,514,816 | +0.21(+4.22%) |
Feb 28, 2023 | 4.950 | 5.020 | 4.900 | 4.980 | 6,561,911 | +0.08(+1.63%) |
Feb 27, 2023 | 4.900 | 4.950 | 4.865 | 4.900 | 2,143,040 | +0.05(+1.03%) |
Feb 24, 2023 | 4.810 | 4.900 | 4.800 | 4.850 | 3,282,789 | -0.08(-1.62%) |
Feb 23, 2023 | 4.930 | 5.000 | 4.860 | 4.930 | 3,868,026 | +0.00(+0.00%) |
Feb 22, 2023 | 4.970 | 5.000 | 4.885 | 4.930 | 5,604,935 | -0.04(-0.80%) |
Feb 21, 2023 | 5.090 | 5.135 | 4.950 | 4.970 | 3,791,504 | -0.17(-3.31%) |
Feb 17, 2023 | 5.160 | 5.200 | 5.100 | 5.140 | 7,820,535 | -0.04(-0.77%) |
Feb 16, 2023 | 5.260 | 5.310 | 5.140 | 5.180 | 16,709,232 | -0.13(-2.45%) |
Feb 15, 2023 | 5.210 | 5.310 | 5.190 | 5.310 | 5,391,875 | +0.06(+1.14%) |
Feb 14, 2023 | 5.200 | 5.408 | 5.200 | 5.250 | 8,052,900 | -0.01(-0.19%) |
Feb 13, 2023 | 5.070 | 5.285 | 4.940 | 5.260 | 12,308,188 | +0.06(+1.15%) |
Feb 10, 2023 | 5.220 | 5.290 | 5.150 | 5.200 | 6,055,173 | -0.06(-1.14%) |
Feb 09, 2023 | 5.310 | 5.370 | 5.250 | 5.260 | 2,806,546 | +0.00(+0.00%) |
Feb 08, 2023 | 5.270 | 5.315 | 5.210 | 5.260 | 6,104,380 | -0.02(-0.38%) |
Feb 07, 2023 | 5.340 | 5.400 | 5.225 | 5.280 | 6,058,307 | -0.07(-1.31%) |
Feb 06, 2023 | 5.350 | 5.380 | 5.310 | 5.350 | 2,675,836 | -0.08(-1.47%) |
Feb 03, 2023 | 5.370 | 5.530 | 5.345 | 5.430 | 5,347,847 | -0.09(-1.63%) |
Feb 02, 2023 | 5.550 | 5.665 | 5.490 | 5.520 | 10,873,632 | +0.01(+0.18%) |