Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.775 | 5.891 | 5.775 | 5.865 | 79,647 | +0.05(+0.92%) |
Apr 27, 2023 | 5.731 | 5.811 | 5.709 | 5.811 | 67,577 | +0.12(+2.19%) |
Apr 26, 2023 | 5.784 | 5.829 | 5.624 | 5.686 | 94,736 | -0.12(-2.15%) |
Apr 25, 2023 | 5.918 | 5.970 | 5.802 | 5.811 | 37,059 | -0.15(-2.54%) |
Apr 24, 2023 | 6.034 | 6.095 | 5.882 | 5.963 | 41,105 | -0.02(-0.30%) |
Apr 21, 2023 | 5.989 | 5.998 | 5.865 | 5.980 | 63,181 | +0.01(+0.15%) |
Apr 20, 2023 | 6.007 | 6.176 | 5.963 | 5.971 | 37,712 | -0.02(-0.30%) |
Apr 19, 2023 | 5.989 | 6.043 | 5.918 | 5.989 | 92,363 | +0.02(+0.30%) |
Apr 18, 2023 | 6.061 | 6.099 | 5.971 | 5.971 | 66,153 | -0.09(-1.47%) |
Apr 17, 2023 | 5.963 | 6.096 | 5.900 | 6.061 | 81,265 | +0.09(+1.49%) |
Apr 14, 2023 | 6.105 | 6.105 | 5.918 | 5.971 | 61,850 | -0.12(-1.90%) |
Apr 13, 2023 | 6.070 | 6.087 | 5.936 | 6.087 | 49,419 | +0.01(+0.15%) |
Apr 12, 2023 | 6.096 | 6.105 | 5.963 | 6.078 | 62,584 | +0.06(+1.04%) |
Apr 11, 2023 | 6.025 | 6.096 | 5.910 | 6.016 | 75,493 | +0.04(+0.75%) |
Apr 10, 2023 | 6.034 | 6.043 | 5.767 | 5.971 | 73,990 | -0.06(-1.03%) |
Apr 06, 2023 | 6.114 | 6.114 | 5.998 | 6.034 | 24,166 | -0.07(-1.17%) |
Apr 05, 2023 | 6.025 | 6.105 | 5.980 | 6.105 | 47,161 | +0.10(+1.63%) |
Apr 04, 2023 | 6.052 | 6.052 | 5.940 | 6.007 | 55,118 | +0.00(+0.00%) |
Apr 03, 2023 | 5.891 | 6.068 | 5.888 | 6.007 | 83,847 | +0.14(+2.43%) |
Mar 31, 2023 | 5.758 | 5.891 | 5.722 | 5.865 | 83,969 | +0.17(+2.97%) |
Mar 30, 2023 | 5.740 | 5.749 | 5.633 | 5.695 | 81,505 | +0.00(+0.00%) |
Mar 29, 2023 | 5.767 | 5.767 | 5.659 | 5.695 | 68,997 | -0.02(-0.31%) |
Mar 28, 2023 | 5.731 | 5.811 | 5.633 | 5.713 | 152,579 | -0.04(-0.62%) |
Mar 27, 2023 | 5.838 | 5.900 | 5.651 | 5.749 | 62,603 | +0.02(+0.31%) |
Mar 24, 2023 | 5.570 | 5.731 | 5.490 | 5.731 | 107,049 | +0.15(+2.72%) |
Mar 23, 2023 | 5.624 | 5.668 | 5.570 | 5.579 | 102,166 | -0.01(-0.16%) |
Mar 22, 2023 | 5.704 | 5.758 | 5.588 | 5.588 | 71,942 | -0.10(-1.72%) |
Mar 21, 2023 | 5.544 | 5.740 | 5.544 | 5.686 | 122,732 | +0.23(+4.25%) |
Mar 20, 2023 | 5.276 | 5.499 | 5.276 | 5.455 | 204,514 | +0.16(+3.03%) |
Mar 17, 2023 | 5.668 | 5.723 | 5.267 | 5.294 | 212,512 | -0.37(-6.60%) |
Mar 16, 2023 | 5.588 | 5.722 | 5.535 | 5.668 | 203,294 | -0.07(-1.24%) |
Mar 15, 2023 | 5.834 | 5.903 | 5.628 | 5.740 | 239,757 | -0.14(-2.34%) |
Mar 14, 2023 | 5.911 | 6.023 | 5.843 | 5.877 | 343,520 | +0.15(+2.70%) |
Mar 13, 2023 | 5.989 | 5.989 | 5.603 | 5.723 | 278,374 | -0.29(-4.85%) |
Mar 10, 2023 | 6.160 | 6.212 | 6.006 | 6.014 | 181,321 | -0.12(-1.96%) |
Mar 09, 2023 | 6.297 | 6.319 | 6.092 | 6.134 | 162,188 | -0.14(-2.19%) |
Mar 08, 2023 | 6.323 | 6.366 | 6.164 | 6.272 | 124,810 | -0.03(-0.54%) |
Mar 07, 2023 | 6.478 | 6.563 | 6.272 | 6.306 | 132,341 | -0.22(-3.42%) |
Mar 06, 2023 | 6.649 | 6.692 | 6.521 | 6.529 | 157,852 | -0.07(-1.04%) |
Mar 03, 2023 | 7.035 | 7.035 | 6.593 | 6.598 | 371,292 | -0.54(-7.57%) |
Mar 02, 2023 | 7.010 | 7.207 | 6.907 | 7.138 | 59,807 | +0.03(+0.48%) |
Mar 01, 2023 | 7.147 | 7.198 | 7.027 | 7.104 | 51,638 | -0.09(-1.19%) |
Feb 28, 2023 | 7.430 | 7.490 | 7.190 | 7.190 | 74,281 | -0.27(-3.57%) |
Feb 27, 2023 | 7.507 | 7.550 | 7.425 | 7.456 | 40,655 | -0.02(-0.23%) |
Feb 24, 2023 | 7.447 | 7.490 | 7.250 | 7.473 | 58,135 | +0.03(+0.35%) |
Feb 23, 2023 | 7.567 | 7.619 | 7.284 | 7.447 | 156,280 | -0.06(-0.80%) |
Feb 22, 2023 | 7.593 | 7.662 | 7.507 | 7.507 | 83,712 | -0.03(-0.46%) |
Feb 21, 2023 | 7.730 | 7.730 | 7.490 | 7.542 | 98,138 | -0.27(-3.41%) |
Feb 17, 2023 | 7.619 | 7.825 | 7.610 | 7.807 | 74,625 | +0.16(+2.13%) |
Feb 16, 2023 | 7.610 | 7.679 | 7.464 | 7.644 | 74,625 | +0.01(+0.11%) |
Feb 15, 2023 | 7.602 | 7.653 | 7.550 | 7.636 | 25,308 | -0.03(-0.45%) |
Feb 14, 2023 | 7.687 | 7.730 | 7.559 | 7.670 | 60,598 | -0.09(-1.11%) |
Feb 13, 2023 | 7.542 | 7.756 | 7.542 | 7.756 | 33,457 | +0.17(+2.26%) |
Feb 10, 2023 | 7.464 | 7.584 | 7.396 | 7.584 | 92,534 | +0.09(+1.26%) |
Feb 09, 2023 | 7.524 | 7.627 | 7.439 | 7.490 | 108,162 | +0.02(+0.23%) |
Feb 08, 2023 | 7.310 | 7.516 | 7.267 | 7.473 | 68,731 | +0.14(+1.87%) |
Feb 07, 2023 | 7.413 | 7.481 | 7.293 | 7.336 | 79,656 | -0.07(-0.93%) |
Feb 06, 2023 | 7.447 | 7.542 | 7.378 | 7.404 | 65,587 | -0.12(-1.60%) |
Feb 03, 2023 | 7.593 | 7.610 | 7.524 | 7.524 | 43,104 | -0.14(-1.79%) |
Feb 02, 2023 | 7.550 | 7.928 | 7.490 | 7.662 | 129,159 | +0.11(+1.48%) |