Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.200 | 5.295 | 5.160 | 5.240 | 195,308 | +0.04(+0.77%) |
Apr 27, 2023 | 5.130 | 5.250 | 4.980 | 5.200 | 331,946 | +0.11(+2.16%) |
Apr 26, 2023 | 5.280 | 5.300 | 5.040 | 5.090 | 403,065 | -0.24(-4.50%) |
Apr 25, 2023 | 5.650 | 5.690 | 5.270 | 5.330 | 256,378 | -0.38(-6.65%) |
Apr 24, 2023 | 5.680 | 5.770 | 5.537 | 5.710 | 127,627 | +0.00(+0.00%) |
Apr 21, 2023 | 5.850 | 5.850 | 5.660 | 5.710 | 153,994 | -0.12(-2.06%) |
Apr 20, 2023 | 5.940 | 6.030 | 5.770 | 5.830 | 204,517 | -0.15(-2.51%) |
Apr 19, 2023 | 6.040 | 6.050 | 5.900 | 5.980 | 158,510 | -0.07(-1.16%) |
Apr 18, 2023 | 6.090 | 6.156 | 5.990 | 6.050 | 145,927 | -0.02(-0.33%) |
Apr 17, 2023 | 6.030 | 6.150 | 6.010 | 6.070 | 162,857 | +0.04(+0.66%) |
Apr 14, 2023 | 6.000 | 6.160 | 5.910 | 6.030 | 181,382 | +0.02(+0.33%) |
Apr 13, 2023 | 6.070 | 6.250 | 5.900 | 6.010 | 197,591 | -0.08(-1.31%) |
Apr 12, 2023 | 6.420 | 6.530 | 6.010 | 6.090 | 246,464 | -0.25(-3.94%) |
Apr 11, 2023 | 6.210 | 6.450 | 6.160 | 6.340 | 752,718 | +0.13(+2.09%) |
Apr 10, 2023 | 5.890 | 6.350 | 5.880 | 6.210 | 554,600 | +0.32(+5.43%) |
Apr 06, 2023 | 5.870 | 5.918 | 5.730 | 5.890 | 138,237 | -0.02(-0.34%) |
Apr 05, 2023 | 5.880 | 5.925 | 5.791 | 5.910 | 163,212 | +0.03(+0.51%) |
Apr 04, 2023 | 5.990 | 6.040 | 5.780 | 5.880 | 208,380 | -0.09(-1.51%) |
Apr 03, 2023 | 5.930 | 6.015 | 5.900 | 5.970 | 204,232 | -0.02(-0.33%) |
Mar 31, 2023 | 6.010 | 6.030 | 5.911 | 5.990 | 129,058 | +0.07(+1.18%) |
Mar 30, 2023 | 5.910 | 6.040 | 5.865 | 5.920 | 137,471 | +0.05(+0.85%) |
Mar 29, 2023 | 5.970 | 5.990 | 5.750 | 5.870 | 192,418 | -0.04(-0.68%) |
Mar 28, 2023 | 5.740 | 5.920 | 5.710 | 5.910 | 152,684 | +0.17(+2.96%) |
Mar 27, 2023 | 5.830 | 5.900 | 5.700 | 5.740 | 198,308 | -0.09(-1.54%) |
Mar 24, 2023 | 5.890 | 5.890 | 5.755 | 5.830 | 161,117 | -0.10(-1.69%) |
Mar 23, 2023 | 6.110 | 6.110 | 5.805 | 5.930 | 234,090 | -0.14(-2.31%) |
Mar 22, 2023 | 6.050 | 6.210 | 5.890 | 6.070 | 232,604 | +0.00(+0.00%) |
Mar 21, 2023 | 6.010 | 6.260 | 6.010 | 6.070 | 336,549 | +0.12(+2.02%) |
Mar 20, 2023 | 5.940 | 6.140 | 5.905 | 5.950 | 441,402 | +0.12(+2.06%) |
Mar 17, 2023 | 5.890 | 5.905 | 5.695 | 5.830 | 1,427,867 | -0.08(-1.35%) |
Mar 16, 2023 | 5.690 | 5.950 | 5.540 | 5.910 | 270,089 | +0.19(+3.32%) |
Mar 15, 2023 | 5.690 | 5.770 | 5.520 | 5.720 | 296,981 | -0.09(-1.55%) |
Mar 14, 2023 | 5.630 | 5.870 | 5.470 | 5.810 | 353,217 | +0.19(+3.38%) |
Mar 13, 2023 | 5.410 | 5.660 | 5.410 | 5.620 | 326,134 | +0.10(+1.81%) |
Mar 10, 2023 | 5.600 | 5.650 | 5.415 | 5.520 | 368,597 | -0.08(-1.43%) |
Mar 09, 2023 | 5.850 | 6.000 | 5.460 | 5.600 | 516,305 | -0.29(-4.92%) |
Mar 08, 2023 | 5.710 | 5.970 | 5.430 | 5.890 | 601,995 | +0.45(+8.27%) |
Mar 07, 2023 | 5.350 | 5.485 | 5.260 | 5.440 | 174,005 | +0.09(+1.68%) |
Mar 06, 2023 | 5.520 | 5.640 | 5.335 | 5.350 | 243,125 | -0.19(-3.43%) |
Mar 03, 2023 | 5.530 | 5.595 | 5.390 | 5.540 | 243,696 | +0.06(+1.09%) |
Mar 02, 2023 | 5.330 | 5.530 | 5.270 | 5.480 | 319,337 | +0.11(+2.05%) |
Mar 01, 2023 | 5.310 | 5.460 | 5.280 | 5.370 | 258,077 | +0.07(+1.32%) |
Feb 28, 2023 | 5.370 | 5.450 | 5.300 | 5.300 | 160,821 | -0.07(-1.30%) |
Feb 27, 2023 | 5.530 | 5.530 | 5.350 | 5.370 | 109,113 | -0.09(-1.65%) |
Feb 24, 2023 | 5.470 | 5.510 | 5.360 | 5.460 | 197,217 | -0.13(-2.33%) |
Feb 23, 2023 | 5.710 | 5.710 | 5.450 | 5.590 | 201,192 | -0.08(-1.41%) |
Feb 22, 2023 | 5.630 | 5.725 | 5.580 | 5.670 | 263,837 | +0.07(+1.25%) |
Feb 21, 2023 | 5.750 | 5.770 | 5.555 | 5.600 | 166,337 | -0.22(-3.78%) |
Feb 17, 2023 | 5.670 | 5.820 | 5.625 | 5.820 | 195,186 | +0.14(+2.46%) |
Feb 16, 2023 | 5.630 | 5.740 | 5.570 | 5.680 | 228,510 | -0.02(-0.35%) |
Feb 15, 2023 | 5.550 | 5.755 | 5.525 | 5.700 | 212,456 | +0.10(+1.79%) |
Feb 14, 2023 | 5.520 | 5.625 | 5.455 | 5.600 | 157,934 | +0.04(+0.72%) |
Feb 13, 2023 | 5.330 | 5.580 | 5.330 | 5.560 | 119,670 | +0.12(+2.21%) |
Feb 10, 2023 | 5.450 | 5.470 | 5.310 | 5.440 | 153,353 | -0.06(-1.09%) |
Feb 09, 2023 | 5.600 | 5.800 | 5.440 | 5.500 | 238,552 | -0.04(-0.72%) |
Feb 08, 2023 | 5.650 | 5.650 | 5.280 | 5.540 | 324,383 | -0.17(-2.98%) |
Feb 07, 2023 | 5.730 | 5.810 | 5.580 | 5.710 | 254,647 | -0.01(-0.17%) |
Feb 06, 2023 | 5.570 | 5.870 | 5.480 | 5.720 | 232,141 | +0.02(+0.35%) |
Feb 03, 2023 | 5.840 | 5.960 | 5.620 | 5.700 | 265,001 | -0.28(-4.68%) |
Feb 02, 2023 | 5.970 | 6.085 | 5.830 | 5.980 | 262,389 | +0.11(+1.87%) |