Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.372 | 5.592 | 5.372 | 5.540 | 3,918 | +0.04(+0.73%) |
Apr 27, 2023 | 5.675 | 5.675 | 5.380 | 5.500 | 6,375 | -0.14(-2.55%) |
Apr 26, 2023 | 5.600 | 5.720 | 5.560 | 5.644 | 9,607 | +0.04(+0.78%) |
Apr 25, 2023 | 5.700 | 5.900 | 5.600 | 5.600 | 10,096 | -0.16(-2.83%) |
Apr 24, 2023 | 5.720 | 5.900 | 5.720 | 5.763 | 7,917 | +0.05(+0.93%) |
Apr 21, 2023 | 5.638 | 5.710 | 5.543 | 5.710 | 9,129 | +0.05(+0.88%) |
Apr 20, 2023 | 5.940 | 5.940 | 5.660 | 5.660 | 3,318 | -0.14(-2.41%) |
Apr 19, 2023 | 5.820 | 5.840 | 5.800 | 5.800 | 4,133 | +0.02(+0.35%) |
Apr 18, 2023 | 5.850 | 6.019 | 5.590 | 5.780 | 7,875 | -0.14(-2.35%) |
Apr 17, 2023 | 5.550 | 6.300 | 5.500 | 5.919 | 47,042 | +0.24(+4.23%) |
Apr 14, 2023 | 5.700 | 5.800 | 5.600 | 5.679 | 7,486 | -0.02(-0.37%) |
Apr 13, 2023 | 5.839 | 5.858 | 5.700 | 5.700 | 7,697 | -0.05(-0.87%) |
Apr 12, 2023 | 6.040 | 6.040 | 5.750 | 5.750 | 18,545 | -0.10(-1.71%) |
Apr 11, 2023 | 6.080 | 6.080 | 5.850 | 5.850 | 8,158 | -0.21(-3.47%) |
Apr 10, 2023 | 5.800 | 6.100 | 5.770 | 6.060 | 17,038 | +0.29(+5.03%) |
Apr 06, 2023 | 5.910 | 5.910 | 5.770 | 5.770 | 3,999 | -0.19(-3.19%) |
Apr 05, 2023 | 5.940 | 5.990 | 5.740 | 5.960 | 8,696 | +0.01(+0.20%) |
Apr 04, 2023 | 5.920 | 5.971 | 5.770 | 5.948 | 4,201 | +0.11(+1.85%) |
Apr 03, 2023 | 5.977 | 6.000 | 5.840 | 5.840 | 7,338 | -0.10(-1.68%) |
Mar 31, 2023 | 5.900 | 6.000 | 5.884 | 5.940 | 24,137 | +0.06(+1.02%) |
Mar 30, 2023 | 5.880 | 5.890 | 5.847 | 5.880 | 3,295 | +0.09(+1.55%) |
Mar 29, 2023 | 5.820 | 5.900 | 5.750 | 5.790 | 5,692 | -0.03(-0.52%) |
Mar 28, 2023 | 5.800 | 5.850 | 5.660 | 5.820 | 9,818 | +0.02(+0.34%) |
Mar 27, 2023 | 5.620 | 5.800 | 5.610 | 5.800 | 20,238 | +0.24(+4.32%) |
Mar 24, 2023 | 5.200 | 5.590 | 5.200 | 5.560 | 50,119 | +0.37(+7.13%) |
Mar 23, 2023 | 5.040 | 5.210 | 5.040 | 5.190 | 15,004 | +0.07(+1.37%) |
Mar 22, 2023 | 5.324 | 5.330 | 5.053 | 5.120 | 28,026 | -0.07(-1.35%) |
Mar 21, 2023 | 5.150 | 5.460 | 5.150 | 5.190 | 2,587 | +0.13(+2.57%) |
Mar 20, 2023 | 5.460 | 5.460 | 5.060 | 5.060 | 24,237 | -0.35(-6.47%) |
Mar 17, 2023 | 5.380 | 5.430 | 5.220 | 5.410 | 5,300 | +0.04(+0.74%) |
Mar 16, 2023 | 5.150 | 5.442 | 5.150 | 5.370 | 5,947 | +0.20(+3.87%) |
Mar 15, 2023 | 5.020 | 5.480 | 5.020 | 5.170 | 40,111 | -0.13(-2.45%) |
Mar 14, 2023 | 5.250 | 5.355 | 5.190 | 5.300 | 13,280 | +0.14(+2.71%) |
Mar 13, 2023 | 5.170 | 5.270 | 5.160 | 5.160 | 12,332 | -0.01(-0.19%) |
Mar 10, 2023 | 5.280 | 5.520 | 5.170 | 5.170 | 15,707 | -0.01(-0.19%) |
Mar 09, 2023 | 5.310 | 5.345 | 5.180 | 5.180 | 14,178 | -0.11(-2.08%) |
Mar 08, 2023 | 5.490 | 5.520 | 5.190 | 5.290 | 18,485 | -0.26(-4.68%) |
Mar 07, 2023 | 5.550 | 5.555 | 5.481 | 5.550 | 34,501 | -0.05(-0.89%) |
Mar 06, 2023 | 5.640 | 5.640 | 5.510 | 5.600 | 12,821 | -0.14(-2.44%) |
Mar 03, 2023 | 5.685 | 5.740 | 5.460 | 5.740 | 26,231 | +0.07(+1.23%) |
Mar 02, 2023 | 5.650 | 5.825 | 5.593 | 5.670 | 15,713 | +0.01(+0.18%) |
Mar 01, 2023 | 5.650 | 5.840 | 5.521 | 5.660 | 10,714 | -0.03(-0.53%) |
Feb 28, 2023 | 6.000 | 6.000 | 5.610 | 5.690 | 42,892 | +0.00(+0.00%) |
Feb 27, 2023 | 5.730 | 5.730 | 5.570 | 5.690 | 20,068 | +0.12(+2.15%) |
Feb 24, 2023 | 5.730 | 5.760 | 5.550 | 5.570 | 10,004 | -0.17(-2.96%) |
Feb 23, 2023 | 5.749 | 5.820 | 5.720 | 5.740 | 4,533 | +0.11(+1.95%) |
Feb 22, 2023 | 5.590 | 5.660 | 5.520 | 5.630 | 9,967 | +0.07(+1.26%) |
Feb 21, 2023 | 5.750 | 5.750 | 5.560 | 5.560 | 12,274 | -0.22(-3.72%) |
Feb 17, 2023 | 5.798 | 5.820 | 5.720 | 5.775 | 6,078 | -0.05(-0.86%) |
Feb 16, 2023 | 5.770 | 5.880 | 5.750 | 5.825 | 5,770 | -0.00(-0.09%) |
Feb 15, 2023 | 5.640 | 5.853 | 5.640 | 5.830 | 11,805 | -0.01(-0.17%) |
Feb 14, 2023 | 5.660 | 5.909 | 5.660 | 5.840 | 9,072 | +0.04(+0.69%) |
Feb 13, 2023 | 5.780 | 5.850 | 5.700 | 5.800 | 13,666 | -0.01(-0.17%) |
Feb 10, 2023 | 5.810 | 5.822 | 5.750 | 5.810 | 5,768 | -0.04(-0.68%) |
Feb 09, 2023 | 5.850 | 5.925 | 5.820 | 5.850 | 8,874 | +0.03(+0.52%) |
Feb 08, 2023 | 5.800 | 5.850 | 5.800 | 5.820 | 5,994 | -0.05(-0.85%) |
Feb 07, 2023 | 5.970 | 6.000 | 5.840 | 5.870 | 15,934 | -0.08(-1.43%) |
Feb 06, 2023 | 5.810 | 6.043 | 5.810 | 5.955 | 3,871 | +0.15(+2.50%) |
Feb 03, 2023 | 5.900 | 6.213 | 5.800 | 5.810 | 32,666 | -0.31(-5.07%) |
Feb 02, 2023 | 6.180 | 6.250 | 6.050 | 6.120 | 20,541 | +0.05(+0.82%) |