Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.928 | 5.937 | 5.891 | 5.900 | 274,718 | +0.04(+0.63%) |
Apr 27, 2023 | 5.872 | 5.872 | 5.817 | 5.863 | 377,127 | +0.06(+0.95%) |
Apr 26, 2023 | 5.826 | 5.840 | 5.766 | 5.808 | 486,067 | -0.02(-0.32%) |
Apr 25, 2023 | 5.854 | 5.872 | 5.790 | 5.826 | 487,017 | -0.03(-0.47%) |
Apr 24, 2023 | 5.882 | 5.928 | 5.854 | 5.854 | 281,343 | +0.00(+0.00%) |
Apr 21, 2023 | 5.872 | 5.882 | 5.845 | 5.854 | 299,513 | -0.02(-0.31%) |
Apr 20, 2023 | 5.882 | 5.891 | 5.854 | 5.872 | 219,487 | +0.01(+0.16%) |
Apr 19, 2023 | 5.909 | 5.928 | 5.863 | 5.863 | 296,726 | -0.09(-1.55%) |
Apr 18, 2023 | 5.946 | 5.983 | 5.946 | 5.955 | 379,394 | +0.05(+0.78%) |
Apr 17, 2023 | 5.918 | 5.928 | 5.882 | 5.909 | 336,894 | +0.01(+0.16%) |
Apr 14, 2023 | 6.010 | 6.010 | 5.891 | 5.900 | 323,516 | -0.08(-1.38%) |
Apr 13, 2023 | 6.001 | 6.001 | 5.964 | 5.983 | 278,697 | +0.01(+0.22%) |
Apr 12, 2023 | 5.997 | 6.016 | 5.933 | 5.970 | 272,382 | +0.04(+0.62%) |
Apr 11, 2023 | 5.952 | 5.970 | 5.897 | 5.933 | 260,646 | +0.02(+0.31%) |
Apr 10, 2023 | 5.933 | 5.942 | 5.878 | 5.915 | 322,776 | -0.01(-0.15%) |
Apr 06, 2023 | 5.897 | 5.938 | 5.897 | 5.924 | 250,909 | +0.03(+0.47%) |
Apr 05, 2023 | 5.805 | 5.897 | 5.787 | 5.897 | 335,485 | +0.05(+0.78%) |
Apr 04, 2023 | 6.016 | 6.016 | 5.833 | 5.851 | 407,915 | -0.13(-2.14%) |
Apr 03, 2023 | 6.089 | 6.136 | 5.970 | 5.979 | 647,137 | -0.04(-0.61%) |
Mar 31, 2023 | 5.915 | 6.084 | 5.901 | 6.016 | 905,136 | +0.14(+2.33%) |
Mar 30, 2023 | 5.833 | 5.888 | 5.814 | 5.878 | 510,751 | +0.14(+2.39%) |
Mar 29, 2023 | 5.686 | 5.741 | 5.682 | 5.741 | 410,408 | +0.12(+2.11%) |
Mar 28, 2023 | 5.659 | 5.672 | 5.595 | 5.622 | 338,539 | -0.01(-0.16%) |
Mar 27, 2023 | 5.650 | 5.714 | 5.568 | 5.632 | 537,433 | +0.09(+1.65%) |
Mar 24, 2023 | 5.595 | 5.605 | 5.522 | 5.540 | 477,093 | -0.08(-1.46%) |
Mar 23, 2023 | 5.705 | 5.778 | 5.622 | 5.622 | 508,303 | -0.05(-0.97%) |
Mar 22, 2023 | 5.705 | 5.779 | 5.659 | 5.677 | 662,255 | +0.00(+0.00%) |
Mar 21, 2023 | 5.741 | 5.760 | 5.654 | 5.677 | 808,996 | +0.07(+1.30%) |
Mar 20, 2023 | 5.805 | 5.842 | 5.577 | 5.604 | 1,111,154 | -0.24(-4.07%) |
Mar 17, 2023 | 6.144 | 6.144 | 5.837 | 5.842 | 755,648 | -0.32(-5.19%) |
Mar 16, 2023 | 6.107 | 6.180 | 5.988 | 6.162 | 960,921 | +0.02(+0.30%) |
Mar 15, 2023 | 6.208 | 6.208 | 6.107 | 6.144 | 469,128 | -0.17(-2.75%) |
Mar 14, 2023 | 6.345 | 6.445 | 6.281 | 6.317 | 735,893 | +0.06(+0.98%) |
Mar 13, 2023 | 6.311 | 6.355 | 6.020 | 6.256 | 1,095,158 | -0.16(-2.55%) |
Mar 10, 2023 | 6.619 | 6.630 | 6.383 | 6.420 | 596,459 | -0.21(-3.15%) |
Mar 09, 2023 | 6.710 | 6.737 | 6.619 | 6.628 | 168,719 | -0.08(-1.22%) |
Mar 08, 2023 | 6.701 | 6.724 | 6.683 | 6.710 | 215,269 | +0.01(+0.14%) |
Mar 07, 2023 | 6.765 | 6.774 | 6.683 | 6.701 | 290,030 | -0.05(-0.67%) |
Mar 06, 2023 | 6.737 | 6.774 | 6.726 | 6.746 | 333,357 | +0.02(+0.27%) |
Mar 03, 2023 | 6.719 | 6.755 | 6.710 | 6.728 | 378,639 | +0.02(+0.27%) |
Mar 02, 2023 | 6.719 | 6.746 | 6.683 | 6.710 | 396,507 | -0.05(-0.67%) |
Mar 01, 2023 | 6.755 | 6.801 | 6.736 | 6.755 | 216,149 | +0.02(+0.27%) |
Feb 28, 2023 | 6.765 | 6.774 | 6.728 | 6.737 | 221,460 | -0.03(-0.40%) |
Feb 27, 2023 | 6.755 | 6.774 | 6.728 | 6.765 | 284,218 | +0.07(+1.09%) |
Feb 24, 2023 | 6.683 | 6.715 | 6.656 | 6.692 | 322,496 | -0.04(-0.54%) |
Feb 23, 2023 | 6.737 | 6.746 | 6.692 | 6.728 | 1,004,721 | +0.03(+0.41%) |
Feb 22, 2023 | 6.719 | 6.728 | 6.683 | 6.701 | 657,388 | +0.00(+0.00%) |
Feb 21, 2023 | 6.837 | 6.837 | 6.683 | 6.701 | 413,142 | -0.15(-2.12%) |
Feb 17, 2023 | 6.892 | 6.919 | 6.828 | 6.846 | 357,704 | -0.05(-0.79%) |
Feb 16, 2023 | 6.955 | 6.992 | 6.901 | 6.901 | 209,565 | -0.10(-1.43%) |
Feb 15, 2023 | 7.001 | 7.019 | 6.973 | 7.001 | 271,479 | -0.03(-0.39%) |
Feb 14, 2023 | 7.037 | 7.065 | 7.001 | 7.028 | 192,256 | -0.00(-0.04%) |
Feb 13, 2023 | 7.031 | 7.062 | 7.022 | 7.031 | 244,657 | -0.02(-0.26%) |
Feb 10, 2023 | 7.022 | 7.071 | 7.022 | 7.049 | 162,066 | +0.02(+0.26%) |
Feb 09, 2023 | 7.085 | 7.112 | 7.022 | 7.031 | 239,259 | -0.02(-0.26%) |
Feb 08, 2023 | 7.112 | 7.157 | 7.040 | 7.049 | 348,076 | -0.06(-0.89%) |
Feb 07, 2023 | 7.103 | 7.157 | 7.094 | 7.112 | 237,821 | +0.01(+0.13%) |
Feb 06, 2023 | 7.166 | 7.175 | 7.085 | 7.103 | 203,098 | -0.08(-1.13%) |
Feb 03, 2023 | 7.202 | 7.265 | 7.166 | 7.184 | 308,305 | -0.05(-0.75%) |
Feb 02, 2023 | 7.274 | 7.337 | 7.238 | 7.238 | 492,141 | -0.01(-0.12%) |