Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.749 | 5.759 | 5.611 | 5.660 | 1,424,761 | -0.09(-1.54%) |
Apr 27, 2023 | 5.690 | 5.749 | 5.626 | 5.749 | 1,350,209 | +0.05(+0.86%) |
Apr 26, 2023 | 5.749 | 5.778 | 5.572 | 5.700 | 2,155,973 | -0.01(-0.17%) |
Apr 25, 2023 | 5.739 | 5.749 | 5.631 | 5.710 | 1,919,460 | -0.07(-1.19%) |
Apr 24, 2023 | 5.660 | 5.828 | 5.611 | 5.778 | 2,427,605 | +0.14(+2.44%) |
Apr 21, 2023 | 5.700 | 5.729 | 5.542 | 5.641 | 2,276,540 | -0.12(-2.05%) |
Apr 20, 2023 | 5.788 | 5.808 | 5.710 | 5.759 | 1,717,093 | +0.02(+0.34%) |
Apr 19, 2023 | 5.680 | 5.808 | 5.651 | 5.739 | 2,457,443 | -0.07(-1.19%) |
Apr 18, 2023 | 5.808 | 5.907 | 5.759 | 5.808 | 2,723,727 | +0.02(+0.34%) |
Apr 17, 2023 | 5.906 | 5.926 | 5.710 | 5.788 | 2,130,316 | -0.15(-2.49%) |
Apr 14, 2023 | 6.083 | 6.122 | 5.818 | 5.936 | 3,081,160 | -0.22(-3.51%) |
Apr 13, 2023 | 6.044 | 6.191 | 6.044 | 6.152 | 2,983,486 | +0.15(+2.45%) |
Apr 12, 2023 | 6.142 | 6.162 | 5.956 | 6.005 | 2,189,961 | -0.06(-0.97%) |
Apr 11, 2023 | 6.034 | 6.147 | 6.020 | 6.064 | 2,152,454 | +0.08(+1.31%) |
Apr 10, 2023 | 6.014 | 6.053 | 5.897 | 5.985 | 2,360,084 | -0.10(-1.61%) |
Apr 06, 2023 | 5.916 | 6.162 | 5.887 | 6.083 | 2,825,091 | +0.16(+2.65%) |
Apr 05, 2023 | 6.054 | 6.083 | 5.838 | 5.926 | 2,107,737 | -0.07(-1.15%) |
Apr 04, 2023 | 5.838 | 6.034 | 5.789 | 5.995 | 2,906,867 | +0.16(+2.69%) |
Apr 03, 2023 | 5.730 | 5.936 | 5.661 | 5.838 | 2,581,221 | +0.14(+2.41%) |
Mar 31, 2023 | 5.750 | 5.789 | 5.607 | 5.701 | 2,666,209 | -0.05(-0.85%) |
Mar 30, 2023 | 5.681 | 5.750 | 5.602 | 5.750 | 2,432,451 | +0.13(+2.27%) |
Mar 29, 2023 | 5.671 | 5.740 | 5.612 | 5.622 | 1,551,761 | -0.06(-1.04%) |
Mar 28, 2023 | 5.593 | 5.681 | 5.475 | 5.681 | 1,962,498 | +0.13(+2.30%) |
Mar 27, 2023 | 5.347 | 5.553 | 5.308 | 5.553 | 3,002,862 | +0.09(+1.62%) |
Mar 24, 2023 | 5.514 | 5.573 | 5.416 | 5.465 | 3,901,694 | -0.06(-1.07%) |
Mar 23, 2023 | 5.573 | 5.701 | 5.494 | 5.524 | 2,579,523 | +0.00(+0.00%) |
Mar 22, 2023 | 5.494 | 5.622 | 5.426 | 5.524 | 2,259,173 | +0.05(+0.90%) |
Mar 21, 2023 | 5.730 | 5.750 | 5.426 | 5.475 | 3,667,145 | -0.36(-6.22%) |
Mar 20, 2023 | 5.632 | 5.848 | 5.563 | 5.838 | 5,771,897 | +0.22(+3.84%) |
Mar 17, 2023 | 5.367 | 5.642 | 5.298 | 5.622 | 7,297,643 | +0.36(+6.90%) |
Mar 16, 2023 | 5.210 | 5.254 | 5.073 | 5.259 | 3,390,276 | +0.06(+1.13%) |
Mar 15, 2023 | 5.141 | 5.210 | 5.033 | 5.200 | 6,642,853 | +0.12(+2.32%) |
Mar 14, 2023 | 4.955 | 5.102 | 4.876 | 5.082 | 3,291,007 | +0.13(+2.57%) |
Mar 13, 2023 | 4.817 | 5.003 | 4.798 | 4.955 | 5,799,696 | +0.31(+6.77%) |
Mar 10, 2023 | 4.778 | 4.901 | 4.602 | 4.641 | 5,534,939 | -0.04(-0.84%) |
Mar 09, 2023 | 4.788 | 4.857 | 4.670 | 4.680 | 2,673,566 | -0.05(-1.04%) |
Mar 08, 2023 | 4.788 | 4.837 | 4.692 | 4.729 | 2,510,599 | -0.06(-1.23%) |
Mar 07, 2023 | 5.004 | 5.004 | 4.729 | 4.788 | 3,124,514 | -0.26(-5.06%) |
Mar 06, 2023 | 5.141 | 5.161 | 5.033 | 5.043 | 1,583,790 | -0.14(-2.65%) |
Mar 03, 2023 | 5.190 | 5.220 | 5.122 | 5.181 | 1,764,206 | +0.05(+0.96%) |
Mar 02, 2023 | 4.945 | 5.131 | 4.945 | 5.131 | 2,906,472 | +0.20(+3.98%) |
Mar 01, 2023 | 4.906 | 4.965 | 4.857 | 4.935 | 1,684,887 | +0.11(+2.24%) |
Feb 28, 2023 | 4.788 | 4.867 | 4.733 | 4.827 | 2,103,439 | +0.04(+0.82%) |
Feb 27, 2023 | 4.739 | 4.827 | 4.719 | 4.788 | 2,465,956 | +0.06(+1.24%) |
Feb 24, 2023 | 4.660 | 4.739 | 4.631 | 4.729 | 2,342,905 | +0.02(+0.42%) |
Feb 23, 2023 | 4.710 | 4.759 | 4.660 | 4.710 | 2,611,833 | -0.01(-0.21%) |
Feb 22, 2023 | 4.935 | 4.965 | 4.705 | 4.719 | 3,512,334 | -0.26(-5.31%) |
Feb 21, 2023 | 5.014 | 5.092 | 4.950 | 4.984 | 1,753,986 | -0.03(-0.59%) |
Feb 17, 2023 | 5.033 | 5.082 | 4.970 | 5.014 | 1,742,730 | -0.10(-1.92%) |
Feb 16, 2023 | 5.024 | 5.146 | 4.970 | 5.112 | 2,147,698 | +0.04(+0.77%) |
Feb 15, 2023 | 5.112 | 5.112 | 4.989 | 5.073 | 2,498,899 | -0.16(-3.00%) |
Feb 14, 2023 | 5.171 | 5.269 | 5.102 | 5.230 | 2,283,588 | +0.03(+0.57%) |
Feb 13, 2023 | 5.190 | 5.258 | 5.171 | 5.200 | 2,347,124 | +0.00(+0.00%) |
Feb 10, 2023 | 5.181 | 5.205 | 5.122 | 5.200 | 2,127,562 | +0.00(+0.00%) |
Feb 09, 2023 | 5.357 | 5.406 | 5.141 | 5.200 | 2,306,080 | -0.10(-1.85%) |
Feb 08, 2023 | 5.318 | 5.357 | 5.253 | 5.298 | 1,578,887 | -0.01(-0.18%) |
Feb 07, 2023 | 5.298 | 5.421 | 5.239 | 5.308 | 2,277,031 | +0.00(+0.00%) |
Feb 06, 2023 | 5.357 | 5.357 | 5.259 | 5.308 | 2,191,382 | -0.05(-0.92%) |
Feb 03, 2023 | 5.465 | 5.494 | 5.318 | 5.357 | 2,832,669 | -0.20(-3.53%) |
Feb 02, 2023 | 5.808 | 5.828 | 5.524 | 5.553 | 2,965,774 | -0.20(-3.41%) |