Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.944 | 6.172 | 5.925 | 6.115 | 961,213 | +0.22(+3.70%) |
Apr 27, 2023 | 5.887 | 5.935 | 5.764 | 5.897 | 875,551 | +0.05(+0.81%) |
Apr 26, 2023 | 5.897 | 6.020 | 5.830 | 5.849 | 1,080,504 | -0.11(-1.91%) |
Apr 25, 2023 | 6.068 | 6.115 | 5.944 | 5.963 | 1,057,063 | -0.21(-3.38%) |
Apr 24, 2023 | 6.182 | 6.248 | 6.153 | 6.172 | 729,840 | -0.07(-1.07%) |
Apr 21, 2023 | 6.238 | 6.272 | 6.167 | 6.238 | 684,741 | +0.00(+0.00%) |
Apr 20, 2023 | 6.276 | 6.381 | 6.191 | 6.238 | 769,593 | -0.13(-2.09%) |
Apr 19, 2023 | 6.352 | 6.438 | 6.267 | 6.371 | 1,302,041 | -0.07(-1.03%) |
Apr 18, 2023 | 6.371 | 6.492 | 6.295 | 6.438 | 1,384,543 | +0.09(+1.50%) |
Apr 17, 2023 | 6.343 | 6.400 | 6.125 | 6.343 | 5,407,628 | +0.00(+0.00%) |
Apr 14, 2023 | 6.447 | 6.495 | 6.286 | 6.343 | 500,464 | -0.07(-1.04%) |
Apr 13, 2023 | 6.419 | 6.495 | 6.390 | 6.409 | 967,782 | +0.05(+0.75%) |
Apr 12, 2023 | 6.476 | 6.528 | 6.305 | 6.362 | 1,849,833 | +0.00(+0.00%) |
Apr 11, 2023 | 6.343 | 6.424 | 6.248 | 6.362 | 2,101,746 | +0.06(+0.90%) |
Apr 10, 2023 | 6.324 | 6.381 | 6.219 | 6.305 | 1,054,347 | +0.00(+0.00%) |
Apr 06, 2023 | 6.362 | 6.390 | 6.267 | 6.305 | 1,182,955 | -0.01(-0.15%) |
Apr 05, 2023 | 6.305 | 6.376 | 6.305 | 6.314 | 643,246 | -0.06(-0.89%) |
Apr 04, 2023 | 6.485 | 6.514 | 6.314 | 6.371 | 1,050,743 | -0.10(-1.61%) |
Apr 03, 2023 | 6.675 | 6.732 | 6.419 | 6.476 | 1,641,610 | -0.17(-2.57%) |
Mar 31, 2023 | 6.561 | 6.656 | 6.504 | 6.647 | 1,565,822 | +0.18(+2.79%) |
Mar 30, 2023 | 6.552 | 6.590 | 6.400 | 6.466 | 869,771 | -0.01(-0.15%) |
Mar 29, 2023 | 6.362 | 6.490 | 6.300 | 6.476 | 788,798 | +0.21(+3.33%) |
Mar 28, 2023 | 6.200 | 6.352 | 6.172 | 6.267 | 624,564 | +0.01(+0.15%) |
Mar 27, 2023 | 6.276 | 6.314 | 6.167 | 6.257 | 880,523 | +0.10(+1.70%) |
Mar 24, 2023 | 5.935 | 6.172 | 5.859 | 6.153 | 1,195,615 | +0.11(+1.89%) |
Mar 23, 2023 | 6.182 | 6.238 | 6.006 | 6.039 | 797,258 | -0.14(-2.30%) |
Mar 22, 2023 | 6.447 | 6.561 | 6.163 | 6.182 | 868,292 | -0.33(-5.10%) |
Mar 21, 2023 | 6.504 | 6.704 | 6.433 | 6.514 | 1,528,765 | +0.23(+3.63%) |
Mar 20, 2023 | 6.191 | 6.348 | 6.182 | 6.286 | 816,769 | +0.19(+3.12%) |
Mar 17, 2023 | 6.495 | 6.504 | 6.049 | 6.096 | 2,546,266 | -0.48(-7.36%) |
Mar 16, 2023 | 6.428 | 6.585 | 6.276 | 6.580 | 783,390 | +0.03(+0.43%) |
Mar 15, 2023 | 6.362 | 6.571 | 6.343 | 6.552 | 967,698 | -0.01(-0.14%) |
Mar 14, 2023 | 6.723 | 6.780 | 6.504 | 6.561 | 925,217 | +0.09(+1.47%) |
Mar 13, 2023 | 6.552 | 6.609 | 6.419 | 6.466 | 895,052 | -0.20(-2.99%) |
Mar 10, 2023 | 6.789 | 6.917 | 6.647 | 6.666 | 1,062,625 | -0.20(-2.90%) |
Mar 09, 2023 | 7.359 | 7.359 | 6.846 | 6.865 | 540,830 | -0.47(-6.35%) |
Mar 08, 2023 | 7.198 | 7.335 | 7.136 | 7.330 | 1,018,116 | +0.16(+2.25%) |
Mar 07, 2023 | 7.264 | 7.330 | 7.069 | 7.169 | 480,421 | -0.08(-1.05%) |
Mar 06, 2023 | 7.378 | 7.385 | 7.179 | 7.245 | 614,958 | -0.11(-1.55%) |
Mar 03, 2023 | 7.397 | 7.421 | 7.307 | 7.359 | 437,991 | +0.01(+0.13%) |
Mar 02, 2023 | 7.283 | 7.349 | 7.236 | 7.349 | 448,226 | +0.01(+0.13%) |
Mar 01, 2023 | 7.008 | 7.397 | 6.936 | 7.340 | 763,528 | +0.31(+4.46%) |
Feb 28, 2023 | 7.435 | 7.492 | 6.979 | 7.027 | 1,319,546 | -0.52(-6.92%) |
Feb 27, 2023 | 7.606 | 7.677 | 7.473 | 7.549 | 618,189 | +0.05(+0.63%) |
Feb 24, 2023 | 7.492 | 7.549 | 7.340 | 7.501 | 728,818 | -0.15(-1.99%) |
Feb 23, 2023 | 7.501 | 7.653 | 7.373 | 7.653 | 559,058 | +0.21(+2.81%) |
Feb 22, 2023 | 7.463 | 7.554 | 7.397 | 7.444 | 635,061 | +0.02(+0.26%) |
Feb 21, 2023 | 7.378 | 7.482 | 7.275 | 7.425 | 562,164 | -0.09(-1.26%) |
Feb 17, 2023 | 7.615 | 7.615 | 7.473 | 7.520 | 647,603 | -0.08(-1.00%) |
Feb 16, 2023 | 7.625 | 7.710 | 7.525 | 7.596 | 495,760 | -0.28(-3.50%) |
Feb 15, 2023 | 7.758 | 7.881 | 7.730 | 7.872 | 293,195 | +0.04(+0.48%) |
Feb 14, 2023 | 7.748 | 7.895 | 7.701 | 7.834 | 342,875 | +0.01(+0.12%) |
Feb 13, 2023 | 7.596 | 7.834 | 7.530 | 7.824 | 325,517 | +0.20(+2.62%) |
Feb 10, 2023 | 7.757 | 7.833 | 7.493 | 7.625 | 479,898 | -0.20(-2.54%) |
Feb 09, 2023 | 7.927 | 7.993 | 7.790 | 7.823 | 500,608 | -0.01(-0.12%) |
Feb 08, 2023 | 8.022 | 8.154 | 7.828 | 7.833 | 556,302 | -0.28(-3.49%) |
Feb 07, 2023 | 7.946 | 8.211 | 7.908 | 8.116 | 796,900 | +0.10(+1.30%) |
Feb 06, 2023 | 8.041 | 8.097 | 7.913 | 8.012 | 590,669 | -0.15(-1.85%) |
Feb 03, 2023 | 8.116 | 8.220 | 8.059 | 8.163 | 1,134,616 | -0.04(-0.46%) |
Feb 02, 2023 | 8.154 | 8.319 | 8.093 | 8.201 | 953,833 | +0.15(+1.88%) |