Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.733 | 5.742 | 5.698 | 5.706 | 284,034 | +0.04(+0.63%) |
Apr 27, 2023 | 5.680 | 5.680 | 5.626 | 5.671 | 389,916 | +0.05(+0.95%) |
Apr 26, 2023 | 5.635 | 5.649 | 5.577 | 5.617 | 502,551 | -0.02(-0.32%) |
Apr 25, 2023 | 5.662 | 5.680 | 5.600 | 5.635 | 503,532 | -0.03(-0.47%) |
Apr 24, 2023 | 5.689 | 5.733 | 5.662 | 5.662 | 290,884 | +0.00(+0.00%) |
Apr 21, 2023 | 5.680 | 5.689 | 5.653 | 5.662 | 309,670 | -0.02(-0.31%) |
Apr 20, 2023 | 5.689 | 5.698 | 5.662 | 5.680 | 226,930 | +0.01(+0.16%) |
Apr 19, 2023 | 5.715 | 5.733 | 5.671 | 5.671 | 306,789 | -0.09(-1.55%) |
Apr 18, 2023 | 5.751 | 5.787 | 5.751 | 5.760 | 392,260 | +0.04(+0.78%) |
Apr 17, 2023 | 5.724 | 5.733 | 5.689 | 5.715 | 348,319 | +0.01(+0.16%) |
Apr 14, 2023 | 5.813 | 5.813 | 5.698 | 5.706 | 334,487 | -0.08(-1.38%) |
Apr 13, 2023 | 5.804 | 5.804 | 5.769 | 5.787 | 288,148 | +0.01(+0.22%) |
Apr 12, 2023 | 5.801 | 5.818 | 5.739 | 5.774 | 281,619 | +0.04(+0.62%) |
Apr 11, 2023 | 5.756 | 5.774 | 5.703 | 5.739 | 269,485 | +0.02(+0.31%) |
Apr 10, 2023 | 5.739 | 5.748 | 5.686 | 5.721 | 333,722 | -0.01(-0.15%) |
Apr 06, 2023 | 5.703 | 5.743 | 5.703 | 5.730 | 259,417 | +0.03(+0.46%) |
Apr 05, 2023 | 5.615 | 5.703 | 5.597 | 5.703 | 346,862 | +0.04(+0.78%) |
Apr 04, 2023 | 5.818 | 5.818 | 5.641 | 5.659 | 421,749 | -0.12(-2.14%) |
Apr 03, 2023 | 5.889 | 5.935 | 5.774 | 5.783 | 669,083 | -0.04(-0.61%) |
Mar 31, 2023 | 5.721 | 5.885 | 5.708 | 5.818 | 935,831 | +0.13(+2.33%) |
Mar 30, 2023 | 5.641 | 5.695 | 5.624 | 5.686 | 528,071 | +0.13(+2.39%) |
Mar 29, 2023 | 5.500 | 5.553 | 5.496 | 5.553 | 424,326 | +0.11(+2.11%) |
Mar 28, 2023 | 5.473 | 5.486 | 5.412 | 5.438 | 350,019 | -0.01(-0.16%) |
Mar 27, 2023 | 5.465 | 5.527 | 5.385 | 5.447 | 555,659 | +0.09(+1.65%) |
Mar 24, 2023 | 5.412 | 5.421 | 5.341 | 5.359 | 493,272 | -0.08(-1.46%) |
Mar 23, 2023 | 5.518 | 5.588 | 5.438 | 5.438 | 525,540 | -0.05(-0.97%) |
Mar 22, 2023 | 5.518 | 5.589 | 5.473 | 5.491 | 684,713 | +0.00(+0.00%) |
Mar 21, 2023 | 5.553 | 5.571 | 5.469 | 5.491 | 836,431 | +0.07(+1.31%) |
Mar 20, 2023 | 5.615 | 5.650 | 5.394 | 5.420 | 1,148,835 | -0.23(-4.07%) |
Mar 17, 2023 | 5.942 | 5.942 | 5.646 | 5.650 | 781,274 | -0.31(-5.19%) |
Mar 16, 2023 | 5.907 | 5.977 | 5.792 | 5.960 | 993,508 | +0.02(+0.30%) |
Mar 15, 2023 | 6.004 | 6.004 | 5.907 | 5.942 | 485,037 | -0.17(-2.75%) |
Mar 14, 2023 | 6.137 | 6.234 | 6.075 | 6.110 | 760,848 | +0.06(+0.98%) |
Mar 13, 2023 | 6.104 | 6.147 | 5.823 | 6.051 | 1,132,297 | -0.16(-2.55%) |
Mar 10, 2023 | 6.402 | 6.413 | 6.174 | 6.209 | 616,686 | -0.20(-3.15%) |
Mar 09, 2023 | 6.490 | 6.516 | 6.402 | 6.411 | 174,441 | -0.08(-1.22%) |
Mar 08, 2023 | 6.481 | 6.503 | 6.464 | 6.490 | 222,569 | +0.01(+0.14%) |
Mar 07, 2023 | 6.543 | 6.551 | 6.464 | 6.481 | 299,865 | -0.04(-0.67%) |
Mar 06, 2023 | 6.516 | 6.551 | 6.506 | 6.525 | 344,662 | +0.02(+0.27%) |
Mar 03, 2023 | 6.499 | 6.534 | 6.490 | 6.508 | 391,479 | +0.02(+0.27%) |
Mar 02, 2023 | 6.499 | 6.525 | 6.464 | 6.490 | 409,953 | -0.04(-0.67%) |
Mar 01, 2023 | 6.534 | 6.578 | 6.515 | 6.534 | 223,479 | +0.02(+0.27%) |
Feb 28, 2023 | 6.543 | 6.551 | 6.508 | 6.516 | 228,970 | -0.03(-0.40%) |
Feb 27, 2023 | 6.534 | 6.551 | 6.508 | 6.543 | 293,857 | +0.07(+1.09%) |
Feb 24, 2023 | 6.464 | 6.494 | 6.437 | 6.472 | 333,432 | -0.04(-0.54%) |
Feb 23, 2023 | 6.516 | 6.525 | 6.472 | 6.508 | 1,038,793 | +0.03(+0.41%) |
Feb 22, 2023 | 6.499 | 6.507 | 6.464 | 6.481 | 679,681 | +0.00(+0.00%) |
Feb 21, 2023 | 6.613 | 6.613 | 6.464 | 6.481 | 427,153 | -0.14(-2.12%) |
Feb 17, 2023 | 6.666 | 6.692 | 6.604 | 6.622 | 369,835 | -0.05(-0.79%) |
Feb 16, 2023 | 6.727 | 6.762 | 6.674 | 6.674 | 216,672 | -0.10(-1.43%) |
Feb 15, 2023 | 6.771 | 6.789 | 6.745 | 6.771 | 280,685 | -0.03(-0.39%) |
Feb 14, 2023 | 6.806 | 6.834 | 6.771 | 6.797 | 198,776 | -0.00(-0.04%) |
Feb 13, 2023 | 6.800 | 6.831 | 6.791 | 6.800 | 252,954 | -0.02(-0.26%) |
Feb 10, 2023 | 6.791 | 6.839 | 6.791 | 6.817 | 167,562 | +0.02(+0.26%) |
Feb 09, 2023 | 6.852 | 6.878 | 6.791 | 6.800 | 247,373 | -0.02(-0.26%) |
Feb 08, 2023 | 6.879 | 6.922 | 6.809 | 6.817 | 359,880 | -0.06(-0.89%) |
Feb 07, 2023 | 6.870 | 6.923 | 6.861 | 6.879 | 245,886 | +0.01(+0.13%) |
Feb 06, 2023 | 6.931 | 6.940 | 6.852 | 6.870 | 209,985 | -0.08(-1.13%) |
Feb 03, 2023 | 6.966 | 7.027 | 6.931 | 6.948 | 318,761 | -0.05(-0.75%) |
Feb 02, 2023 | 7.036 | 7.097 | 7.001 | 7.001 | 508,830 | -0.01(-0.12%) |