Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.097 | 6.151 | 6.052 | 6.079 | 308,300 | +0.00(+0.00%) |
Apr 27, 2023 | 6.007 | 6.088 | 5.978 | 6.079 | 131,897 | +0.06(+1.05%) |
Apr 26, 2023 | 6.079 | 6.081 | 6.007 | 6.016 | 96,460 | -0.05(-0.75%) |
Apr 25, 2023 | 6.088 | 6.133 | 6.052 | 6.061 | 89,281 | -0.05(-0.89%) |
Apr 24, 2023 | 6.115 | 6.142 | 6.097 | 6.115 | 75,420 | +0.02(+0.30%) |
Apr 21, 2023 | 6.160 | 6.160 | 6.097 | 6.097 | 112,047 | -0.04(-0.59%) |
Apr 20, 2023 | 6.142 | 6.142 | 6.107 | 6.133 | 67,105 | -0.01(-0.15%) |
Apr 19, 2023 | 6.097 | 6.169 | 6.088 | 6.142 | 80,576 | -0.01(-0.15%) |
Apr 18, 2023 | 6.188 | 6.188 | 6.124 | 6.151 | 165,031 | -0.00(-0.04%) |
Apr 17, 2023 | 6.216 | 6.225 | 6.145 | 6.154 | 121,632 | -0.06(-1.01%) |
Apr 14, 2023 | 6.198 | 6.257 | 6.100 | 6.216 | 262,927 | +0.02(+0.29%) |
Apr 13, 2023 | 6.127 | 6.225 | 6.127 | 6.198 | 124,030 | +0.07(+1.17%) |
Apr 12, 2023 | 6.154 | 6.156 | 6.118 | 6.127 | 111,624 | +0.01(+0.15%) |
Apr 11, 2023 | 5.966 | 6.136 | 5.966 | 6.118 | 321,156 | +0.14(+2.40%) |
Apr 10, 2023 | 5.912 | 5.975 | 5.903 | 5.975 | 159,551 | +0.07(+1.21%) |
Apr 06, 2023 | 5.921 | 5.957 | 5.903 | 5.903 | 154,231 | -0.02(-0.30%) |
Apr 05, 2023 | 5.921 | 5.965 | 5.876 | 5.921 | 192,622 | +0.02(+0.30%) |
Apr 04, 2023 | 5.975 | 5.983 | 5.903 | 5.903 | 181,732 | -0.04(-0.60%) |
Apr 03, 2023 | 6.010 | 6.019 | 5.921 | 5.939 | 147,693 | +0.00(+0.00%) |
Mar 31, 2023 | 5.894 | 5.992 | 5.894 | 5.939 | 336,625 | +0.04(+0.76%) |
Mar 30, 2023 | 5.912 | 5.939 | 5.849 | 5.894 | 128,465 | +0.04(+0.77%) |
Mar 29, 2023 | 5.795 | 5.867 | 5.786 | 5.849 | 148,918 | +0.07(+1.24%) |
Mar 28, 2023 | 5.777 | 5.791 | 5.742 | 5.777 | 141,541 | +0.00(+0.00%) |
Mar 27, 2023 | 5.786 | 5.848 | 5.769 | 5.777 | 96,572 | +0.00(+0.00%) |
Mar 24, 2023 | 5.822 | 5.840 | 5.769 | 5.777 | 138,041 | -0.03(-0.46%) |
Mar 23, 2023 | 5.876 | 5.884 | 5.804 | 5.804 | 132,715 | -0.06(-1.07%) |
Mar 22, 2023 | 5.894 | 5.930 | 5.849 | 5.867 | 43,200 | -0.03(-0.46%) |
Mar 21, 2023 | 5.822 | 5.921 | 5.822 | 5.894 | 78,229 | +0.10(+1.70%) |
Mar 20, 2023 | 5.804 | 5.858 | 5.769 | 5.795 | 126,369 | -0.01(-0.15%) |
Mar 17, 2023 | 5.867 | 5.905 | 5.795 | 5.804 | 57,391 | -0.10(-1.67%) |
Mar 16, 2023 | 5.885 | 5.921 | 5.805 | 5.903 | 190,179 | +0.03(+0.57%) |
Mar 15, 2023 | 5.949 | 5.967 | 5.869 | 5.869 | 87,806 | -0.14(-2.36%) |
Mar 14, 2023 | 5.931 | 6.020 | 5.914 | 6.011 | 98,645 | +0.12(+2.11%) |
Mar 13, 2023 | 5.923 | 6.002 | 5.887 | 5.887 | 116,746 | -0.12(-1.92%) |
Mar 10, 2023 | 6.100 | 6.127 | 5.985 | 6.002 | 104,263 | -0.08(-1.31%) |
Mar 09, 2023 | 6.162 | 6.207 | 6.065 | 6.082 | 136,747 | -0.06(-1.01%) |
Mar 08, 2023 | 6.207 | 6.215 | 6.118 | 6.145 | 112,329 | -0.04(-0.72%) |
Mar 07, 2023 | 6.287 | 6.287 | 6.180 | 6.189 | 108,488 | -0.10(-1.55%) |
Mar 06, 2023 | 6.242 | 6.304 | 6.238 | 6.287 | 287,999 | +0.07(+1.14%) |
Mar 03, 2023 | 6.189 | 6.242 | 6.180 | 6.216 | 48,419 | +0.03(+0.43%) |
Mar 02, 2023 | 6.207 | 6.207 | 6.145 | 6.189 | 81,391 | -0.03(-0.43%) |
Mar 01, 2023 | 6.233 | 6.256 | 6.189 | 6.216 | 291,400 | -0.01(-0.14%) |
Feb 28, 2023 | 6.216 | 6.229 | 6.180 | 6.224 | 211,482 | +0.03(+0.43%) |
Feb 27, 2023 | 6.180 | 6.198 | 6.140 | 6.198 | 122,993 | +0.06(+1.01%) |
Feb 24, 2023 | 6.091 | 6.149 | 6.065 | 6.136 | 94,786 | +0.04(+0.58%) |
Feb 23, 2023 | 6.082 | 6.109 | 6.065 | 6.100 | 111,698 | +0.03(+0.44%) |
Feb 22, 2023 | 6.100 | 6.100 | 6.065 | 6.074 | 66,456 | +0.02(+0.29%) |
Feb 21, 2023 | 6.171 | 6.171 | 6.056 | 6.056 | 80,877 | -0.12(-2.01%) |
Feb 17, 2023 | 6.162 | 6.198 | 6.145 | 6.180 | 144,301 | +0.03(+0.43%) |
Feb 16, 2023 | 6.189 | 6.224 | 6.153 | 6.153 | 69,751 | -0.08(-1.32%) |
Feb 15, 2023 | 6.236 | 6.244 | 6.183 | 6.236 | 101,661 | -0.00(-0.07%) |
Feb 14, 2023 | 6.253 | 6.260 | 6.227 | 6.240 | 44,588 | -0.01(-0.21%) |
Feb 13, 2023 | 6.244 | 6.271 | 6.200 | 6.253 | 105,310 | +0.02(+0.35%) |
Feb 10, 2023 | 6.236 | 6.261 | 6.192 | 6.231 | 114,828 | -0.01(-0.21%) |
Feb 09, 2023 | 6.288 | 6.297 | 6.244 | 6.244 | 130,687 | -0.04(-0.70%) |
Feb 08, 2023 | 6.262 | 6.288 | 6.253 | 6.288 | 189,253 | +0.03(+0.42%) |
Feb 07, 2023 | 6.192 | 6.280 | 6.192 | 6.262 | 139,536 | +0.05(+0.85%) |
Feb 06, 2023 | 6.253 | 6.262 | 6.209 | 6.209 | 79,471 | -0.04(-0.70%) |
Feb 03, 2023 | 6.280 | 6.341 | 6.253 | 6.253 | 148,654 | -0.05(-0.84%) |
Feb 02, 2023 | 6.315 | 6.359 | 6.297 | 6.306 | 83,354 | +0.04(+0.56%) |