Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.735 | 5.744 | 5.699 | 5.708 | 283,956 | +0.04(+0.63%) |
Apr 27, 2023 | 5.681 | 5.681 | 5.628 | 5.672 | 389,809 | +0.05(+0.95%) |
Apr 26, 2023 | 5.637 | 5.650 | 5.579 | 5.619 | 502,413 | -0.02(-0.32%) |
Apr 25, 2023 | 5.663 | 5.681 | 5.601 | 5.637 | 503,394 | -0.03(-0.47%) |
Apr 24, 2023 | 5.690 | 5.735 | 5.663 | 5.663 | 290,804 | +0.00(+0.00%) |
Apr 21, 2023 | 5.681 | 5.690 | 5.655 | 5.663 | 309,585 | -0.02(-0.31%) |
Apr 20, 2023 | 5.690 | 5.699 | 5.663 | 5.681 | 226,868 | +0.01(+0.16%) |
Apr 19, 2023 | 5.717 | 5.735 | 5.672 | 5.672 | 306,705 | -0.09(-1.55%) |
Apr 18, 2023 | 5.753 | 5.788 | 5.753 | 5.761 | 392,153 | +0.04(+0.78%) |
Apr 17, 2023 | 5.726 | 5.735 | 5.690 | 5.717 | 348,224 | +0.01(+0.16%) |
Apr 14, 2023 | 5.815 | 5.815 | 5.699 | 5.708 | 334,395 | -0.08(-1.38%) |
Apr 13, 2023 | 5.806 | 5.806 | 5.770 | 5.788 | 288,069 | +0.01(+0.22%) |
Apr 12, 2023 | 5.802 | 5.820 | 5.740 | 5.776 | 281,542 | +0.04(+0.62%) |
Apr 11, 2023 | 5.758 | 5.776 | 5.705 | 5.740 | 269,411 | +0.02(+0.31%) |
Apr 10, 2023 | 5.740 | 5.749 | 5.687 | 5.723 | 333,630 | -0.01(-0.15%) |
Apr 06, 2023 | 5.705 | 5.745 | 5.705 | 5.731 | 259,346 | +0.03(+0.47%) |
Apr 05, 2023 | 5.616 | 5.705 | 5.599 | 5.705 | 346,767 | +0.04(+0.78%) |
Apr 04, 2023 | 5.820 | 5.820 | 5.643 | 5.661 | 421,633 | -0.12(-2.14%) |
Apr 03, 2023 | 5.891 | 5.937 | 5.776 | 5.785 | 668,899 | -0.04(-0.61%) |
Mar 31, 2023 | 5.723 | 5.886 | 5.709 | 5.820 | 935,575 | +0.13(+2.33%) |
Mar 30, 2023 | 5.643 | 5.696 | 5.625 | 5.687 | 527,927 | +0.13(+2.39%) |
Mar 29, 2023 | 5.501 | 5.555 | 5.497 | 5.555 | 424,210 | +0.11(+2.11%) |
Mar 28, 2023 | 5.475 | 5.488 | 5.413 | 5.440 | 349,923 | -0.01(-0.16%) |
Mar 27, 2023 | 5.466 | 5.528 | 5.387 | 5.448 | 555,507 | +0.09(+1.65%) |
Mar 24, 2023 | 5.413 | 5.422 | 5.342 | 5.360 | 493,137 | -0.08(-1.46%) |
Mar 23, 2023 | 5.519 | 5.590 | 5.440 | 5.440 | 525,397 | -0.05(-0.97%) |
Mar 22, 2023 | 5.519 | 5.591 | 5.475 | 5.493 | 684,526 | +0.00(+0.00%) |
Mar 21, 2023 | 5.555 | 5.572 | 5.471 | 5.493 | 836,202 | +0.07(+1.31%) |
Mar 20, 2023 | 5.616 | 5.652 | 5.395 | 5.422 | 1,148,521 | -0.23(-4.07%) |
Mar 17, 2023 | 5.944 | 5.944 | 5.647 | 5.652 | 781,060 | -0.31(-5.19%) |
Mar 16, 2023 | 5.908 | 5.979 | 5.793 | 5.961 | 993,236 | +0.02(+0.30%) |
Mar 15, 2023 | 6.006 | 6.006 | 5.908 | 5.944 | 484,904 | -0.17(-2.75%) |
Mar 14, 2023 | 6.138 | 6.236 | 6.076 | 6.112 | 760,640 | +0.06(+0.98%) |
Mar 13, 2023 | 6.105 | 6.149 | 5.824 | 6.053 | 1,131,986 | -0.16(-2.55%) |
Mar 10, 2023 | 6.404 | 6.414 | 6.176 | 6.211 | 616,517 | -0.20(-3.15%) |
Mar 09, 2023 | 6.492 | 6.518 | 6.404 | 6.413 | 174,393 | -0.08(-1.22%) |
Mar 08, 2023 | 6.483 | 6.505 | 6.465 | 6.492 | 222,508 | +0.01(+0.14%) |
Mar 07, 2023 | 6.544 | 6.553 | 6.465 | 6.483 | 299,783 | -0.04(-0.67%) |
Mar 06, 2023 | 6.518 | 6.553 | 6.507 | 6.527 | 344,568 | +0.02(+0.27%) |
Mar 03, 2023 | 6.501 | 6.536 | 6.492 | 6.509 | 391,372 | +0.02(+0.27%) |
Mar 02, 2023 | 6.501 | 6.527 | 6.465 | 6.492 | 409,841 | -0.04(-0.67%) |
Mar 01, 2023 | 6.536 | 6.580 | 6.517 | 6.536 | 223,418 | +0.02(+0.27%) |
Feb 28, 2023 | 6.544 | 6.553 | 6.509 | 6.518 | 228,907 | -0.03(-0.40%) |
Feb 27, 2023 | 6.536 | 6.553 | 6.509 | 6.544 | 293,776 | +0.07(+1.09%) |
Feb 24, 2023 | 6.465 | 6.496 | 6.439 | 6.474 | 333,341 | -0.04(-0.54%) |
Feb 23, 2023 | 6.518 | 6.527 | 6.474 | 6.509 | 1,038,508 | +0.03(+0.41%) |
Feb 22, 2023 | 6.501 | 6.509 | 6.465 | 6.483 | 679,495 | +0.00(+0.00%) |
Feb 21, 2023 | 6.615 | 6.615 | 6.465 | 6.483 | 427,036 | -0.14(-2.12%) |
Feb 17, 2023 | 6.667 | 6.694 | 6.606 | 6.624 | 369,734 | -0.05(-0.79%) |
Feb 16, 2023 | 6.729 | 6.764 | 6.676 | 6.676 | 216,613 | -0.10(-1.43%) |
Feb 15, 2023 | 6.773 | 6.791 | 6.747 | 6.773 | 280,609 | -0.03(-0.39%) |
Feb 14, 2023 | 6.808 | 6.836 | 6.773 | 6.799 | 198,721 | -0.00(-0.04%) |
Feb 13, 2023 | 6.802 | 6.832 | 6.793 | 6.802 | 252,885 | -0.02(-0.26%) |
Feb 10, 2023 | 6.793 | 6.841 | 6.793 | 6.819 | 167,516 | +0.02(+0.26%) |
Feb 09, 2023 | 6.854 | 6.880 | 6.793 | 6.802 | 247,305 | -0.02(-0.26%) |
Feb 08, 2023 | 6.880 | 6.924 | 6.811 | 6.819 | 359,782 | -0.06(-0.89%) |
Feb 07, 2023 | 6.872 | 6.925 | 6.863 | 6.880 | 245,819 | +0.01(+0.13%) |
Feb 06, 2023 | 6.933 | 6.942 | 6.854 | 6.872 | 209,928 | -0.08(-1.13%) |
Feb 03, 2023 | 6.968 | 7.029 | 6.933 | 6.950 | 318,673 | -0.05(-0.75%) |
Feb 02, 2023 | 7.038 | 7.099 | 7.003 | 7.003 | 508,691 | -0.01(-0.12%) |