Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.320 | 5.457 | 5.230 | 5.350 | 41,495 | +0.04(+0.75%) |
Apr 27, 2023 | 5.390 | 5.470 | 5.250 | 5.310 | 52,066 | -0.07(-1.30%) |
Apr 26, 2023 | 5.350 | 5.480 | 5.090 | 5.380 | 90,353 | +0.09(+1.70%) |
Apr 25, 2023 | 5.400 | 5.440 | 5.190 | 5.290 | 81,717 | -0.11(-2.04%) |
Apr 24, 2023 | 5.650 | 5.650 | 5.380 | 5.400 | 55,766 | -0.27(-4.76%) |
Apr 21, 2023 | 5.410 | 5.750 | 5.350 | 5.670 | 186,104 | +0.25(+4.61%) |
Apr 20, 2023 | 5.440 | 5.530 | 5.350 | 5.420 | 68,878 | -0.05(-0.91%) |
Apr 19, 2023 | 5.550 | 5.635 | 5.380 | 5.470 | 87,332 | -0.10(-1.80%) |
Apr 18, 2023 | 5.640 | 5.845 | 5.460 | 5.570 | 138,672 | -0.01(-0.18%) |
Apr 17, 2023 | 5.360 | 5.630 | 5.300 | 5.580 | 114,033 | +0.27(+5.08%) |
Apr 14, 2023 | 5.695 | 5.695 | 5.300 | 5.310 | 83,528 | -0.32(-5.68%) |
Apr 13, 2023 | 5.470 | 5.800 | 5.420 | 5.630 | 230,023 | +0.28(+5.23%) |
Apr 12, 2023 | 5.400 | 5.500 | 5.180 | 5.350 | 171,035 | -0.01(-0.19%) |
Apr 11, 2023 | 5.330 | 5.430 | 5.245 | 5.360 | 80,786 | +0.04(+0.75%) |
Apr 10, 2023 | 5.360 | 5.460 | 5.160 | 5.320 | 111,178 | -0.03(-0.56%) |
Apr 06, 2023 | 5.390 | 5.490 | 5.060 | 5.350 | 117,750 | -0.03(-0.47%) |
Apr 05, 2023 | 5.190 | 5.700 | 5.150 | 5.375 | 239,318 | +0.17(+3.17%) |
Apr 04, 2023 | 6.000 | 6.000 | 5.070 | 5.210 | 266,493 | -0.84(-13.88%) |
Apr 03, 2023 | 5.220 | 6.125 | 5.220 | 6.050 | 368,102 | +0.88(+17.02%) |
Mar 31, 2023 | 5.200 | 5.400 | 5.130 | 5.170 | 159,846 | -0.02(-0.39%) |
Mar 30, 2023 | 5.350 | 5.480 | 5.100 | 5.190 | 134,403 | -0.07(-1.33%) |
Mar 29, 2023 | 5.140 | 5.380 | 5.060 | 5.260 | 108,190 | +0.22(+4.37%) |
Mar 28, 2023 | 5.080 | 5.400 | 4.960 | 5.040 | 99,443 | -0.08(-1.56%) |
Mar 27, 2023 | 5.180 | 5.350 | 4.960 | 5.120 | 94,029 | +0.04(+0.79%) |
Mar 24, 2023 | 5.020 | 5.150 | 4.770 | 5.080 | 190,729 | +0.00(+0.00%) |
Mar 23, 2023 | 5.270 | 5.320 | 4.960 | 5.080 | 204,575 | -0.10(-1.93%) |
Mar 22, 2023 | 5.510 | 5.510 | 5.130 | 5.180 | 115,432 | -0.32(-5.82%) |
Mar 21, 2023 | 5.570 | 5.600 | 5.410 | 5.500 | 100,826 | +0.02(+0.36%) |
Mar 20, 2023 | 5.480 | 5.540 | 5.250 | 5.480 | 157,846 | +0.07(+1.29%) |
Mar 17, 2023 | 5.900 | 5.900 | 5.340 | 5.410 | 405,475 | -0.49(-8.31%) |
Mar 16, 2023 | 5.870 | 5.970 | 5.386 | 5.900 | 213,561 | -0.03(-0.51%) |
Mar 15, 2023 | 6.040 | 6.330 | 5.880 | 5.930 | 158,756 | -0.32(-5.12%) |
Mar 14, 2023 | 6.360 | 6.360 | 5.800 | 6.250 | 312,930 | +0.11(+1.79%) |
Mar 13, 2023 | 6.230 | 6.489 | 6.120 | 6.140 | 231,987 | -0.07(-1.13%) |
Mar 10, 2023 | 6.960 | 7.370 | 5.860 | 6.210 | 273,622 | -0.77(-11.03%) |
Mar 09, 2023 | 7.520 | 7.570 | 6.960 | 6.980 | 100,823 | -0.51(-6.81%) |
Mar 08, 2023 | 7.390 | 7.750 | 7.240 | 7.490 | 119,377 | +0.12(+1.63%) |
Mar 07, 2023 | 7.640 | 7.700 | 7.360 | 7.370 | 79,303 | -0.29(-3.79%) |
Mar 06, 2023 | 8.320 | 8.320 | 7.550 | 7.660 | 111,275 | -0.47(-5.78%) |
Mar 03, 2023 | 7.710 | 8.270 | 7.680 | 8.130 | 126,281 | +0.54(+7.11%) |
Mar 02, 2023 | 7.740 | 7.780 | 7.390 | 7.590 | 98,723 | -0.17(-2.19%) |
Mar 01, 2023 | 7.750 | 8.055 | 7.749 | 7.760 | 87,882 | +0.04(+0.52%) |
Feb 28, 2023 | 7.640 | 7.840 | 7.450 | 7.720 | 624,469 | +0.06(+0.78%) |
Feb 27, 2023 | 7.350 | 7.720 | 7.290 | 7.660 | 90,546 | +0.44(+6.09%) |
Feb 24, 2023 | 7.810 | 7.810 | 7.150 | 7.220 | 113,775 | -0.50(-6.48%) |
Feb 23, 2023 | 8.040 | 8.070 | 7.605 | 7.720 | 137,839 | -0.32(-3.98%) |
Feb 22, 2023 | 8.610 | 8.770 | 8.020 | 8.040 | 198,232 | -0.56(-6.51%) |
Feb 21, 2023 | 8.370 | 8.720 | 8.135 | 8.600 | 303,303 | +0.17(+2.02%) |
Feb 17, 2023 | 7.840 | 8.460 | 7.820 | 8.430 | 233,011 | +0.68(+8.77%) |
Feb 16, 2023 | 7.790 | 7.900 | 7.567 | 7.750 | 148,595 | -0.17(-2.15%) |
Feb 15, 2023 | 7.900 | 8.000 | 7.740 | 7.920 | 107,066 | -0.01(-0.13%) |
Feb 14, 2023 | 7.910 | 8.050 | 7.780 | 7.930 | 117,537 | +0.00(+0.00%) |
Feb 13, 2023 | 7.700 | 8.175 | 7.500 | 7.930 | 250,462 | +0.57(+7.74%) |
Feb 10, 2023 | 7.560 | 7.560 | 7.235 | 7.360 | 159,311 | -0.24(-3.16%) |
Feb 09, 2023 | 7.930 | 8.020 | 7.570 | 7.600 | 115,152 | -0.14(-1.81%) |
Feb 08, 2023 | 7.800 | 8.160 | 7.560 | 7.740 | 142,204 | -0.15(-1.90%) |
Feb 07, 2023 | 8.150 | 8.180 | 7.710 | 7.890 | 78,979 | -0.27(-3.31%) |
Feb 06, 2023 | 8.140 | 8.172 | 7.920 | 8.160 | 115,572 | +0.03(+0.37%) |
Feb 03, 2023 | 8.230 | 8.390 | 8.040 | 8.130 | 107,495 | -0.22(-2.63%) |
Feb 02, 2023 | 8.480 | 8.668 | 8.270 | 8.350 | 156,792 | -0.03(-0.36%) |