Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.027 | 6.083 | 5.770 | 5.868 | 2,466,797 | -0.32(-5.14%) |
Apr 27, 2023 | 6.027 | 6.204 | 6.027 | 6.185 | 925,433 | +0.21(+3.60%) |
Apr 26, 2023 | 6.073 | 6.143 | 5.905 | 5.971 | 1,551,094 | -0.11(-1.84%) |
Apr 25, 2023 | 6.213 | 6.237 | 6.064 | 6.083 | 857,438 | -0.18(-2.84%) |
Apr 24, 2023 | 6.307 | 6.326 | 6.125 | 6.260 | 1,321,226 | -0.07(-1.18%) |
Apr 21, 2023 | 6.363 | 6.382 | 6.251 | 6.335 | 1,024,691 | -0.01(-0.15%) |
Apr 20, 2023 | 6.288 | 6.354 | 6.270 | 6.344 | 694,437 | -0.03(-0.44%) |
Apr 19, 2023 | 6.204 | 6.410 | 6.199 | 6.372 | 750,138 | +0.11(+1.79%) |
Apr 18, 2023 | 6.298 | 6.340 | 6.225 | 6.260 | 836,796 | -0.06(-0.89%) |
Apr 17, 2023 | 6.148 | 6.372 | 6.101 | 6.316 | 1,165,491 | +0.16(+2.58%) |
Apr 14, 2023 | 6.232 | 6.265 | 6.073 | 6.157 | 824,848 | -0.07(-1.20%) |
Apr 13, 2023 | 6.167 | 6.246 | 6.111 | 6.232 | 715,966 | +0.06(+0.91%) |
Apr 12, 2023 | 6.251 | 6.251 | 6.139 | 6.176 | 756,569 | +0.01(+0.15%) |
Apr 11, 2023 | 6.176 | 6.251 | 6.139 | 6.167 | 965,160 | +0.00(+0.00%) |
Apr 10, 2023 | 6.232 | 6.260 | 5.966 | 6.167 | 1,196,640 | -0.06(-0.90%) |
Apr 06, 2023 | 6.288 | 6.302 | 6.176 | 6.223 | 1,180,288 | +0.00(+0.00%) |
Apr 05, 2023 | 6.157 | 6.270 | 6.111 | 6.223 | 596,417 | +0.00(+0.00%) |
Apr 04, 2023 | 6.288 | 6.302 | 6.157 | 6.223 | 623,402 | -0.04(-0.60%) |
Apr 03, 2023 | 6.279 | 6.340 | 6.195 | 6.260 | 819,522 | -0.04(-0.59%) |
Mar 31, 2023 | 6.176 | 6.316 | 6.144 | 6.298 | 1,497,017 | +0.20(+3.22%) |
Mar 30, 2023 | 6.204 | 6.223 | 6.078 | 6.101 | 589,856 | -0.03(-0.46%) |
Mar 29, 2023 | 6.204 | 6.204 | 6.092 | 6.129 | 733,516 | +0.05(+0.77%) |
Mar 28, 2023 | 6.055 | 6.129 | 6.027 | 6.083 | 843,561 | +0.00(+0.00%) |
Mar 27, 2023 | 6.101 | 6.157 | 5.999 | 6.083 | 1,379,023 | +0.09(+1.56%) |
Mar 24, 2023 | 5.653 | 6.024 | 5.541 | 5.989 | 2,182,990 | +0.29(+5.08%) |
Mar 23, 2023 | 5.905 | 6.008 | 5.667 | 5.700 | 2,148,327 | -0.17(-2.87%) |
Mar 22, 2023 | 6.102 | 6.111 | 5.859 | 5.868 | 1,983,203 | -0.22(-3.56%) |
Mar 21, 2023 | 6.192 | 6.237 | 6.039 | 6.084 | 1,815,100 | +0.01(+0.15%) |
Mar 20, 2023 | 6.111 | 6.201 | 6.039 | 6.075 | 1,809,590 | +0.00(+0.00%) |
Mar 17, 2023 | 6.282 | 6.309 | 6.035 | 6.075 | 2,738,382 | -0.26(-4.13%) |
Mar 16, 2023 | 6.219 | 6.418 | 6.053 | 6.336 | 1,173,030 | +0.04(+0.57%) |
Mar 15, 2023 | 6.201 | 6.373 | 6.057 | 6.300 | 1,815,877 | +0.01(+0.14%) |
Mar 14, 2023 | 6.336 | 6.472 | 6.242 | 6.291 | 1,577,137 | +0.15(+2.50%) |
Mar 13, 2023 | 6.084 | 6.242 | 5.913 | 6.138 | 2,113,696 | -0.07(-1.16%) |
Mar 10, 2023 | 6.508 | 6.539 | 6.147 | 6.210 | 2,334,385 | -0.33(-5.10%) |
Mar 09, 2023 | 6.814 | 6.832 | 6.535 | 6.544 | 1,472,604 | -0.25(-3.71%) |
Mar 08, 2023 | 6.832 | 6.886 | 6.670 | 6.796 | 947,223 | -0.03(-0.40%) |
Mar 07, 2023 | 6.904 | 7.044 | 6.810 | 6.823 | 1,439,035 | -0.08(-1.17%) |
Mar 06, 2023 | 6.904 | 7.003 | 6.859 | 6.904 | 1,197,946 | +0.00(+0.00%) |
Mar 03, 2023 | 6.850 | 6.940 | 6.814 | 6.904 | 972,930 | +0.11(+1.59%) |
Mar 02, 2023 | 6.679 | 6.810 | 6.625 | 6.796 | 1,048,788 | +0.03(+0.40%) |
Mar 01, 2023 | 6.841 | 6.868 | 6.711 | 6.769 | 993,874 | -0.09(-1.31%) |
Feb 28, 2023 | 6.814 | 6.918 | 6.787 | 6.859 | 1,054,913 | +0.04(+0.53%) |
Feb 27, 2023 | 6.958 | 6.958 | 6.814 | 6.823 | 913,068 | -0.05(-0.66%) |
Feb 24, 2023 | 6.895 | 6.940 | 6.783 | 6.868 | 991,491 | -0.13(-1.80%) |
Feb 23, 2023 | 7.040 | 7.058 | 6.891 | 6.994 | 1,152,604 | +0.04(+0.52%) |
Feb 22, 2023 | 7.012 | 7.089 | 6.931 | 6.958 | 811,715 | +0.00(+0.00%) |
Feb 21, 2023 | 7.067 | 7.103 | 6.886 | 6.958 | 1,239,958 | -0.23(-3.14%) |
Feb 17, 2023 | 7.274 | 7.328 | 7.062 | 7.184 | 1,053,095 | -0.04(-0.50%) |
Feb 16, 2023 | 7.166 | 7.292 | 7.148 | 7.220 | 777,895 | -0.05(-0.74%) |
Feb 15, 2023 | 7.139 | 7.292 | 7.094 | 7.274 | 762,730 | +0.09(+1.25%) |
Feb 14, 2023 | 7.229 | 7.256 | 7.107 | 7.184 | 1,055,111 | -0.09(-1.24%) |
Feb 13, 2023 | 7.139 | 7.283 | 7.112 | 7.274 | 774,524 | +0.17(+2.41%) |
Feb 10, 2023 | 7.130 | 7.208 | 6.985 | 7.103 | 1,021,150 | -0.04(-0.51%) |
Feb 09, 2023 | 7.544 | 7.580 | 7.121 | 7.139 | 1,742,555 | -0.34(-4.58%) |
Feb 08, 2023 | 7.490 | 7.544 | 7.396 | 7.481 | 633,231 | -0.06(-0.84%) |
Feb 07, 2023 | 7.427 | 7.553 | 7.319 | 7.544 | 1,189,079 | +0.05(+0.72%) |
Feb 06, 2023 | 7.661 | 7.706 | 7.454 | 7.490 | 1,047,419 | -0.26(-3.37%) |
Feb 03, 2023 | 7.716 | 7.824 | 7.688 | 7.752 | 1,483,497 | -0.09(-1.15%) |
Feb 02, 2023 | 7.779 | 7.860 | 7.738 | 7.842 | 1,617,747 | +0.13(+1.64%) |