Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.310 | 5.560 | 5.310 | 5.560 | 21,551 | +0.16(+2.96%) |
Apr 27, 2023 | 5.432 | 5.432 | 5.350 | 5.400 | 1,771 | +0.00(+0.07%) |
Apr 26, 2023 | 5.400 | 5.563 | 5.370 | 5.396 | 30,821 | -0.16(-2.95%) |
Apr 25, 2023 | 5.580 | 5.660 | 5.510 | 5.560 | 18,707 | -0.14(-2.46%) |
Apr 24, 2023 | 5.490 | 5.700 | 5.490 | 5.700 | 10,383 | +0.11(+1.88%) |
Apr 21, 2023 | 5.610 | 5.610 | 5.595 | 5.595 | 810 | -0.00(-0.09%) |
Apr 20, 2023 | 5.760 | 5.760 | 5.600 | 5.600 | 9,452 | -0.17(-2.95%) |
Apr 19, 2023 | 5.793 | 5.793 | 5.694 | 5.770 | 2,132 | -0.07(-1.13%) |
Apr 18, 2023 | 5.810 | 5.836 | 5.770 | 5.836 | 5,612 | +0.02(+0.27%) |
Apr 17, 2023 | 5.820 | 5.850 | 5.790 | 5.820 | 4,100 | +0.00(+0.00%) |
Apr 14, 2023 | 5.760 | 5.840 | 5.760 | 5.820 | 57,290 | +0.00(+0.00%) |
Apr 13, 2023 | 5.825 | 5.825 | 5.810 | 5.820 | 5,130 | +0.06(+1.04%) |
Apr 12, 2023 | 5.803 | 5.803 | 5.760 | 5.760 | 1,993 | -0.01(-0.17%) |
Apr 11, 2023 | 5.800 | 5.800 | 5.770 | 5.770 | 2,267 | +0.01(+0.17%) |
Apr 10, 2023 | 5.750 | 5.820 | 5.700 | 5.760 | 5,200 | +0.17(+3.04%) |
Apr 06, 2023 | 5.600 | 5.630 | 5.590 | 5.590 | 17,155 | -0.14(-2.44%) |
Apr 05, 2023 | 5.700 | 5.740 | 5.700 | 5.730 | 2,100 | +0.11(+1.96%) |
Apr 04, 2023 | 5.768 | 5.800 | 5.620 | 5.620 | 22,107 | -0.18(-3.04%) |
Apr 03, 2023 | 5.900 | 5.980 | 5.730 | 5.796 | 10,315 | +0.02(+0.40%) |
Mar 31, 2023 | 5.810 | 5.880 | 5.756 | 5.773 | 11,317 | +0.05(+0.93%) |
Mar 30, 2023 | 5.798 | 5.798 | 5.720 | 5.720 | 1,624 | -0.02(-0.36%) |
Mar 29, 2023 | 5.848 | 5.848 | 5.675 | 5.740 | 3,864 | -0.04(-0.68%) |
Mar 28, 2023 | 5.600 | 5.780 | 5.600 | 5.780 | 1,663 | +0.11(+1.94%) |
Mar 27, 2023 | 5.690 | 5.690 | 5.580 | 5.670 | 15,637 | -0.07(-1.22%) |
Mar 24, 2023 | 5.520 | 5.740 | 5.510 | 5.740 | 49,500 | +0.08(+1.38%) |
Mar 23, 2023 | 6.000 | 6.000 | 5.662 | 5.662 | 9,572 | -0.13(-2.21%) |
Mar 22, 2023 | 6.160 | 6.160 | 5.790 | 5.790 | 39,100 | -0.38(-6.16%) |
Mar 21, 2023 | 6.035 | 6.171 | 5.990 | 6.170 | 11,008 | +0.24(+4.05%) |
Mar 20, 2023 | 5.780 | 5.930 | 5.750 | 5.930 | 35,870 | +0.29(+5.14%) |
Mar 17, 2023 | 5.750 | 5.750 | 5.640 | 5.640 | 33,003 | -0.22(-3.75%) |
Mar 16, 2023 | 5.660 | 5.860 | 5.542 | 5.860 | 62,950 | +0.15(+2.70%) |
Mar 15, 2023 | 5.827 | 5.850 | 5.580 | 5.706 | 67,827 | -0.32(-5.37%) |
Mar 14, 2023 | 6.130 | 6.263 | 6.010 | 6.030 | 12,715 | -0.06(-1.07%) |
Mar 13, 2023 | 5.976 | 6.117 | 5.976 | 6.095 | 104,895 | -0.04(-0.73%) |
Mar 10, 2023 | 6.140 | 6.190 | 6.110 | 6.140 | 959 | -0.22(-3.46%) |
Mar 09, 2023 | 6.200 | 6.460 | 6.200 | 6.360 | 17,285 | +0.35(+5.82%) |
Mar 08, 2023 | 6.110 | 6.110 | 6.007 | 6.010 | 17,399 | -0.05(-0.83%) |
Mar 07, 2023 | 6.010 | 6.080 | 5.998 | 6.060 | 36,367 | -0.09(-1.46%) |
Mar 06, 2023 | 6.096 | 6.190 | 6.050 | 6.150 | 13,004 | -0.10(-1.60%) |
Mar 03, 2023 | 5.670 | 6.250 | 5.670 | 6.250 | 7,272 | +0.19(+3.14%) |
Mar 02, 2023 | 5.990 | 6.095 | 5.962 | 6.060 | 7,325 | +0.03(+0.50%) |
Mar 01, 2023 | 5.890 | 6.030 | 5.890 | 6.030 | 29,660 | +0.15(+2.46%) |
Feb 28, 2023 | 6.040 | 6.040 | 5.880 | 5.885 | 148,106 | -0.15(-2.40%) |
Feb 27, 2023 | 6.000 | 6.250 | 6.000 | 6.030 | 39,999 | -0.30(-4.74%) |
Feb 24, 2023 | 6.090 | 6.330 | 6.013 | 6.330 | 19,800 | +0.30(+4.98%) |
Feb 23, 2023 | 5.750 | 6.090 | 5.750 | 6.030 | 4,909 | +0.26(+4.51%) |
Feb 22, 2023 | 5.860 | 5.870 | 5.770 | 5.770 | 18,556 | -0.02(-0.35%) |
Feb 21, 2023 | 5.920 | 5.930 | 5.790 | 5.790 | 61,795 | -0.13(-2.20%) |
Feb 17, 2023 | 6.160 | 6.160 | 5.900 | 5.920 | 291,204 | -0.25(-4.05%) |
Feb 16, 2023 | 6.230 | 6.266 | 6.160 | 6.170 | 146,506 | -0.17(-2.67%) |
Feb 15, 2023 | 6.340 | 6.340 | 6.281 | 6.339 | 80,346 | -0.16(-2.48%) |
Feb 14, 2023 | 6.210 | 6.500 | 6.210 | 6.500 | 23,395 | +0.30(+4.84%) |
Feb 13, 2023 | 6.020 | 6.290 | 6.020 | 6.200 | 18,410 | +0.19(+3.16%) |
Feb 10, 2023 | 5.990 | 6.036 | 5.955 | 6.010 | 155,996 | +0.02(+0.33%) |
Feb 09, 2023 | 5.970 | 6.170 | 5.970 | 5.990 | 48,502 | -0.04(-0.66%) |
Feb 08, 2023 | 6.162 | 6.162 | 5.980 | 6.030 | 89,186 | -0.11(-1.73%) |
Feb 07, 2023 | 6.050 | 6.200 | 6.035 | 6.136 | 142,507 | +0.14(+2.27%) |
Feb 06, 2023 | 6.100 | 6.125 | 5.940 | 6.000 | 142,859 | -0.10(-1.64%) |
Feb 03, 2023 | 6.090 | 6.100 | 6.050 | 6.100 | 5,710 | +0.11(+1.84%) |
Feb 02, 2023 | 5.970 | 6.080 | 5.900 | 5.990 | 38,170 | -0.03(-0.50%) |