Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.201 | 6.230 | 6.182 | 6.201 | 437,424 | +0.02(+0.31%) |
Apr 27, 2023 | 6.134 | 6.187 | 6.134 | 6.182 | 494,890 | +0.09(+1.42%) |
Apr 26, 2023 | 6.153 | 6.163 | 6.086 | 6.096 | 484,604 | -0.05(-0.78%) |
Apr 25, 2023 | 6.182 | 6.201 | 6.105 | 6.144 | 668,971 | -0.04(-0.62%) |
Apr 24, 2023 | 6.182 | 6.211 | 6.144 | 6.182 | 401,432 | +0.01(+0.16%) |
Apr 21, 2023 | 6.173 | 6.182 | 6.153 | 6.173 | 411,732 | +0.01(+0.16%) |
Apr 20, 2023 | 6.163 | 6.201 | 6.153 | 6.163 | 391,147 | -0.01(-0.16%) |
Apr 19, 2023 | 6.182 | 6.211 | 6.144 | 6.173 | 541,432 | -0.02(-0.31%) |
Apr 18, 2023 | 6.163 | 6.192 | 6.140 | 6.192 | 438,797 | +0.08(+1.25%) |
Apr 17, 2023 | 6.067 | 6.144 | 6.067 | 6.115 | 659,360 | +0.04(+0.63%) |
Apr 14, 2023 | 6.086 | 6.123 | 6.043 | 6.077 | 526,483 | -0.03(-0.47%) |
Apr 13, 2023 | 6.125 | 6.144 | 6.067 | 6.105 | 636,260 | -0.03(-0.50%) |
Apr 12, 2023 | 6.165 | 6.184 | 6.072 | 6.136 | 1,061,628 | +0.00(+0.00%) |
Apr 11, 2023 | 6.098 | 6.136 | 6.069 | 6.136 | 777,457 | +0.08(+1.26%) |
Apr 10, 2023 | 6.069 | 6.079 | 6.022 | 6.060 | 635,393 | -0.01(-0.16%) |
Apr 06, 2023 | 6.022 | 6.098 | 6.001 | 6.069 | 1,102,681 | +0.05(+0.79%) |
Apr 05, 2023 | 5.936 | 6.022 | 5.917 | 6.022 | 1,612,476 | +0.08(+1.28%) |
Apr 04, 2023 | 6.088 | 6.098 | 5.936 | 5.946 | 1,335,503 | -0.13(-2.19%) |
Apr 03, 2023 | 6.222 | 6.241 | 6.031 | 6.079 | 1,207,101 | -0.08(-1.24%) |
Mar 31, 2023 | 6.146 | 6.231 | 6.131 | 6.155 | 1,516,985 | +0.07(+1.10%) |
Mar 30, 2023 | 6.041 | 6.108 | 6.041 | 6.088 | 1,024,089 | +0.11(+1.91%) |
Mar 29, 2023 | 5.898 | 5.984 | 5.841 | 5.974 | 1,278,086 | +0.15(+2.62%) |
Mar 28, 2023 | 5.822 | 5.846 | 5.798 | 5.822 | 682,938 | +0.02(+0.33%) |
Mar 27, 2023 | 5.803 | 5.850 | 5.736 | 5.803 | 1,302,361 | +0.10(+1.84%) |
Mar 24, 2023 | 5.850 | 5.860 | 5.698 | 5.698 | 1,126,814 | -0.20(-3.39%) |
Mar 23, 2023 | 5.917 | 5.965 | 5.850 | 5.898 | 934,804 | +0.04(+0.65%) |
Mar 22, 2023 | 5.774 | 5.907 | 5.765 | 5.860 | 1,515,092 | +0.10(+1.82%) |
Mar 21, 2023 | 5.669 | 5.803 | 5.651 | 5.755 | 2,628,496 | +0.15(+2.72%) |
Mar 20, 2023 | 5.917 | 5.936 | 5.574 | 5.603 | 2,246,218 | -0.34(-5.77%) |
Mar 17, 2023 | 6.203 | 6.231 | 5.926 | 5.946 | 845,192 | -0.26(-4.15%) |
Mar 16, 2023 | 6.193 | 6.222 | 6.055 | 6.203 | 1,033,307 | +0.02(+0.31%) |
Mar 15, 2023 | 6.193 | 6.212 | 6.079 | 6.184 | 899,715 | -0.13(-2.11%) |
Mar 14, 2023 | 6.393 | 6.479 | 6.298 | 6.317 | 969,473 | +0.05(+0.77%) |
Mar 13, 2023 | 6.373 | 6.411 | 6.089 | 6.269 | 1,191,169 | -0.21(-3.22%) |
Mar 10, 2023 | 6.657 | 6.695 | 6.439 | 6.477 | 1,108,279 | -0.18(-2.70%) |
Mar 09, 2023 | 6.790 | 6.790 | 6.657 | 6.657 | 344,732 | -0.12(-1.82%) |
Mar 08, 2023 | 6.752 | 6.790 | 6.724 | 6.780 | 377,602 | +0.06(+0.85%) |
Mar 07, 2023 | 6.743 | 6.799 | 6.724 | 6.724 | 472,556 | -0.03(-0.42%) |
Mar 06, 2023 | 6.771 | 6.790 | 6.752 | 6.752 | 349,551 | -0.02(-0.28%) |
Mar 03, 2023 | 6.780 | 6.799 | 6.761 | 6.771 | 340,918 | +0.01(+0.14%) |
Mar 02, 2023 | 6.761 | 6.818 | 6.733 | 6.761 | 437,078 | -0.02(-0.28%) |
Mar 01, 2023 | 6.837 | 6.854 | 6.780 | 6.780 | 417,231 | -0.04(-0.56%) |
Feb 28, 2023 | 6.790 | 6.828 | 6.780 | 6.818 | 374,397 | +0.02(+0.28%) |
Feb 27, 2023 | 6.771 | 6.837 | 6.752 | 6.799 | 403,042 | +0.08(+1.13%) |
Feb 24, 2023 | 6.780 | 6.804 | 6.724 | 6.724 | 432,478 | -0.09(-1.25%) |
Feb 23, 2023 | 6.828 | 6.847 | 6.795 | 6.809 | 292,263 | +0.03(+0.42%) |
Feb 22, 2023 | 6.771 | 6.809 | 6.743 | 6.780 | 445,548 | +0.01(+0.14%) |
Feb 21, 2023 | 6.847 | 6.864 | 6.766 | 6.771 | 779,097 | -0.11(-1.65%) |
Feb 17, 2023 | 6.904 | 6.946 | 6.875 | 6.885 | 453,648 | -0.03(-0.41%) |
Feb 16, 2023 | 6.979 | 7.008 | 6.913 | 6.913 | 2,060,895 | -0.12(-1.75%) |
Feb 15, 2023 | 7.036 | 7.074 | 7.027 | 7.036 | 1,027,737 | -0.03(-0.40%) |
Feb 14, 2023 | 7.093 | 7.103 | 7.012 | 7.064 | 504,571 | -0.03(-0.39%) |
Feb 13, 2023 | 7.102 | 7.102 | 7.064 | 7.092 | 290,235 | -0.01(-0.13%) |
Feb 10, 2023 | 7.074 | 7.111 | 7.064 | 7.102 | 388,270 | +0.05(+0.67%) |
Feb 09, 2023 | 7.111 | 7.131 | 7.055 | 7.055 | 295,854 | -0.04(-0.53%) |
Feb 08, 2023 | 7.121 | 7.149 | 7.064 | 7.092 | 310,877 | -0.03(-0.40%) |
Feb 07, 2023 | 7.121 | 7.149 | 7.064 | 7.121 | 421,066 | +0.01(+0.13%) |
Feb 06, 2023 | 7.149 | 7.154 | 7.092 | 7.111 | 326,806 | -0.07(-0.92%) |
Feb 03, 2023 | 7.187 | 7.233 | 7.149 | 7.177 | 364,076 | -0.05(-0.65%) |
Feb 02, 2023 | 7.224 | 7.261 | 7.210 | 7.224 | 427,989 | +0.03(+0.39%) |