Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.888 | 5.897 | 5.852 | 5.861 | 276,547 | +0.04(+0.63%) |
Apr 27, 2023 | 5.833 | 5.833 | 5.779 | 5.824 | 379,638 | +0.05(+0.95%) |
Apr 26, 2023 | 5.788 | 5.801 | 5.728 | 5.769 | 489,304 | -0.02(-0.32%) |
Apr 25, 2023 | 5.815 | 5.833 | 5.751 | 5.788 | 490,260 | -0.03(-0.47%) |
Apr 24, 2023 | 5.843 | 5.888 | 5.815 | 5.815 | 283,217 | +0.00(+0.00%) |
Apr 21, 2023 | 5.833 | 5.843 | 5.806 | 5.815 | 301,508 | -0.02(-0.31%) |
Apr 20, 2023 | 5.843 | 5.852 | 5.815 | 5.833 | 220,949 | +0.01(+0.16%) |
Apr 19, 2023 | 5.870 | 5.888 | 5.824 | 5.824 | 298,702 | -0.09(-1.55%) |
Apr 18, 2023 | 5.907 | 5.943 | 5.907 | 5.916 | 381,921 | +0.05(+0.78%) |
Apr 17, 2023 | 5.879 | 5.888 | 5.843 | 5.870 | 339,138 | +0.01(+0.16%) |
Apr 14, 2023 | 5.971 | 5.971 | 5.852 | 5.861 | 325,670 | -0.08(-1.38%) |
Apr 13, 2023 | 5.962 | 5.962 | 5.925 | 5.943 | 280,553 | +0.01(+0.22%) |
Apr 12, 2023 | 5.958 | 5.976 | 5.894 | 5.930 | 274,196 | +0.04(+0.62%) |
Apr 11, 2023 | 5.912 | 5.930 | 5.858 | 5.894 | 262,382 | +0.02(+0.31%) |
Apr 10, 2023 | 5.894 | 5.903 | 5.840 | 5.876 | 324,925 | -0.01(-0.15%) |
Apr 06, 2023 | 5.858 | 5.899 | 5.858 | 5.885 | 252,579 | +0.03(+0.47%) |
Apr 05, 2023 | 5.767 | 5.858 | 5.749 | 5.858 | 337,719 | +0.05(+0.78%) |
Apr 04, 2023 | 5.976 | 5.976 | 5.794 | 5.812 | 410,632 | -0.13(-2.14%) |
Apr 03, 2023 | 6.048 | 6.096 | 5.930 | 5.939 | 651,447 | -0.04(-0.61%) |
Mar 31, 2023 | 5.876 | 6.044 | 5.862 | 5.976 | 911,164 | +0.14(+2.33%) |
Mar 30, 2023 | 5.794 | 5.849 | 5.776 | 5.840 | 514,152 | +0.14(+2.39%) |
Mar 29, 2023 | 5.649 | 5.703 | 5.644 | 5.703 | 413,141 | +0.12(+2.11%) |
Mar 28, 2023 | 5.622 | 5.635 | 5.558 | 5.585 | 340,793 | -0.01(-0.16%) |
Mar 27, 2023 | 5.613 | 5.676 | 5.531 | 5.594 | 541,013 | +0.09(+1.65%) |
Mar 24, 2023 | 5.558 | 5.567 | 5.485 | 5.504 | 480,270 | -0.08(-1.46%) |
Mar 23, 2023 | 5.667 | 5.740 | 5.585 | 5.585 | 511,688 | -0.05(-0.97%) |
Mar 22, 2023 | 5.667 | 5.740 | 5.622 | 5.640 | 666,665 | +0.00(+0.00%) |
Mar 21, 2023 | 5.703 | 5.722 | 5.617 | 5.640 | 814,384 | +0.07(+1.31%) |
Mar 20, 2023 | 5.767 | 5.803 | 5.540 | 5.567 | 1,118,554 | -0.24(-4.07%) |
Mar 17, 2023 | 6.103 | 6.103 | 5.799 | 5.803 | 760,680 | -0.32(-5.19%) |
Mar 16, 2023 | 6.067 | 6.139 | 5.949 | 6.121 | 967,320 | +0.02(+0.30%) |
Mar 15, 2023 | 6.167 | 6.167 | 6.067 | 6.103 | 472,252 | -0.17(-2.75%) |
Mar 14, 2023 | 6.303 | 6.403 | 6.239 | 6.276 | 740,793 | +0.06(+0.98%) |
Mar 13, 2023 | 6.269 | 6.313 | 5.980 | 6.215 | 1,102,451 | -0.16(-2.55%) |
Mar 10, 2023 | 6.575 | 6.586 | 6.341 | 6.377 | 600,431 | -0.21(-3.15%) |
Mar 09, 2023 | 6.666 | 6.692 | 6.575 | 6.584 | 169,843 | -0.08(-1.22%) |
Mar 08, 2023 | 6.657 | 6.679 | 6.639 | 6.666 | 216,703 | +0.01(+0.14%) |
Mar 07, 2023 | 6.720 | 6.729 | 6.639 | 6.657 | 291,961 | -0.05(-0.67%) |
Mar 06, 2023 | 6.693 | 6.729 | 6.682 | 6.702 | 335,577 | +0.02(+0.27%) |
Mar 03, 2023 | 6.675 | 6.711 | 6.666 | 6.684 | 381,160 | +0.02(+0.27%) |
Mar 02, 2023 | 6.675 | 6.702 | 6.639 | 6.666 | 399,147 | -0.05(-0.67%) |
Mar 01, 2023 | 6.711 | 6.756 | 6.692 | 6.711 | 217,589 | +0.02(+0.27%) |
Feb 28, 2023 | 6.720 | 6.729 | 6.684 | 6.693 | 222,935 | -0.03(-0.40%) |
Feb 27, 2023 | 6.711 | 6.729 | 6.684 | 6.720 | 286,111 | +0.07(+1.09%) |
Feb 24, 2023 | 6.639 | 6.670 | 6.612 | 6.648 | 324,644 | -0.04(-0.54%) |
Feb 23, 2023 | 6.693 | 6.702 | 6.648 | 6.684 | 1,011,412 | +0.03(+0.41%) |
Feb 22, 2023 | 6.675 | 6.684 | 6.639 | 6.657 | 661,766 | +0.00(+0.00%) |
Feb 21, 2023 | 6.792 | 6.792 | 6.639 | 6.657 | 415,894 | -0.14(-2.12%) |
Feb 17, 2023 | 6.846 | 6.873 | 6.783 | 6.801 | 360,087 | -0.05(-0.79%) |
Feb 16, 2023 | 6.909 | 6.945 | 6.855 | 6.855 | 210,961 | -0.10(-1.43%) |
Feb 15, 2023 | 6.954 | 6.973 | 6.927 | 6.954 | 273,287 | -0.03(-0.39%) |
Feb 14, 2023 | 6.990 | 7.019 | 6.954 | 6.981 | 193,536 | -0.00(-0.04%) |
Feb 13, 2023 | 6.984 | 7.015 | 6.975 | 6.984 | 246,287 | -0.02(-0.26%) |
Feb 10, 2023 | 6.975 | 7.024 | 6.975 | 7.002 | 163,145 | +0.02(+0.26%) |
Feb 09, 2023 | 7.038 | 7.065 | 6.975 | 6.984 | 240,853 | -0.02(-0.26%) |
Feb 08, 2023 | 7.065 | 7.109 | 6.993 | 7.002 | 350,395 | -0.06(-0.89%) |
Feb 07, 2023 | 7.056 | 7.110 | 7.047 | 7.065 | 239,405 | +0.01(+0.13%) |
Feb 06, 2023 | 7.119 | 7.128 | 7.038 | 7.056 | 204,451 | -0.08(-1.13%) |
Feb 03, 2023 | 7.154 | 7.217 | 7.119 | 7.136 | 310,359 | -0.05(-0.75%) |
Feb 02, 2023 | 7.226 | 7.289 | 7.190 | 7.190 | 495,418 | -0.01(-0.12%) |