Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.710 | 5.739 | 5.219 | 5.288 | 1,888,603 | -0.45(-7.86%) |
May 05, 2023 | 6.220 | 6.220 | 5.641 | 5.739 | 1,322,405 | -0.06(-1.02%) |
May 04, 2023 | 5.837 | 5.891 | 5.739 | 5.798 | 1,182,092 | -0.11(-1.83%) |
May 03, 2023 | 5.984 | 6.087 | 5.881 | 5.906 | 809,407 | -0.05(-0.82%) |
May 02, 2023 | 6.161 | 6.180 | 5.857 | 5.955 | 847,409 | -0.27(-4.41%) |
May 01, 2023 | 6.200 | 6.328 | 6.151 | 6.230 | 631,910 | +0.01(+0.16%) |
Apr 28, 2023 | 6.063 | 6.308 | 6.004 | 6.220 | 688,410 | +0.15(+2.42%) |
Apr 27, 2023 | 5.867 | 6.131 | 5.867 | 6.073 | 687,663 | +0.25(+4.21%) |
Apr 26, 2023 | 5.896 | 5.976 | 5.788 | 5.827 | 643,412 | -0.10(-1.66%) |
Apr 25, 2023 | 6.033 | 6.053 | 5.881 | 5.925 | 509,442 | -0.20(-3.21%) |
Apr 24, 2023 | 6.200 | 6.200 | 6.033 | 6.122 | 694,572 | -0.09(-1.42%) |
Apr 21, 2023 | 6.220 | 6.269 | 6.151 | 6.210 | 638,389 | -0.02(-0.31%) |
Apr 20, 2023 | 6.239 | 6.269 | 6.122 | 6.230 | 793,092 | -0.07(-1.09%) |
Apr 19, 2023 | 6.269 | 6.386 | 6.234 | 6.298 | 883,086 | +0.01(+0.16%) |
Apr 18, 2023 | 6.445 | 6.455 | 6.230 | 6.288 | 1,008,872 | -0.15(-2.29%) |
Apr 17, 2023 | 6.279 | 6.450 | 6.230 | 6.436 | 659,873 | +0.13(+2.02%) |
Apr 14, 2023 | 6.455 | 6.534 | 6.190 | 6.308 | 807,222 | -0.14(-2.13%) |
Apr 13, 2023 | 6.426 | 6.534 | 6.362 | 6.445 | 689,991 | +0.05(+0.77%) |
Apr 12, 2023 | 6.691 | 6.700 | 6.377 | 6.396 | 779,471 | -0.19(-2.83%) |
Apr 11, 2023 | 6.622 | 6.689 | 6.553 | 6.583 | 1,078,541 | -0.05(-0.74%) |
Apr 10, 2023 | 6.818 | 6.818 | 6.460 | 6.632 | 2,260,580 | -0.35(-5.06%) |
Apr 06, 2023 | 6.897 | 7.005 | 6.818 | 6.985 | 1,109,616 | +0.11(+1.57%) |
Apr 05, 2023 | 6.857 | 6.887 | 6.759 | 6.877 | 1,101,400 | -0.01(-0.14%) |
Apr 04, 2023 | 6.946 | 6.946 | 6.691 | 6.887 | 1,176,235 | -0.06(-0.85%) |
Apr 03, 2023 | 6.946 | 7.000 | 6.843 | 6.946 | 976,890 | +0.00(+0.00%) |
Mar 31, 2023 | 6.848 | 6.955 | 6.818 | 6.946 | 1,143,561 | +0.13(+1.87%) |
Mar 30, 2023 | 6.936 | 6.995 | 6.789 | 6.818 | 812,847 | -0.04(-0.57%) |
Mar 29, 2023 | 6.632 | 6.872 | 6.563 | 6.857 | 1,756,318 | +0.52(+8.20%) |
Mar 28, 2023 | 6.318 | 6.489 | 6.288 | 6.337 | 728,448 | -0.04(-0.62%) |
Mar 27, 2023 | 6.436 | 6.465 | 6.313 | 6.377 | 774,876 | +0.03(+0.46%) |
Mar 24, 2023 | 6.288 | 6.372 | 6.161 | 6.347 | 1,081,544 | +0.02(+0.31%) |
Mar 23, 2023 | 6.426 | 6.568 | 6.298 | 6.328 | 986,655 | -0.05(-0.77%) |
Mar 22, 2023 | 6.710 | 6.710 | 6.367 | 6.377 | 954,519 | -0.35(-5.25%) |
Mar 21, 2023 | 6.740 | 6.799 | 6.661 | 6.730 | 734,977 | +0.14(+2.08%) |
Mar 20, 2023 | 6.592 | 6.759 | 6.534 | 6.592 | 868,213 | +0.06(+0.90%) |
Mar 17, 2023 | 6.818 | 6.892 | 6.494 | 6.534 | 1,644,770 | -0.39(-5.67%) |
Mar 16, 2023 | 6.710 | 6.965 | 6.691 | 6.926 | 832,680 | +0.07(+1.00%) |
Mar 15, 2023 | 6.632 | 6.946 | 6.592 | 6.857 | 1,162,591 | -0.02(-0.29%) |
Mar 14, 2023 | 7.181 | 7.240 | 6.720 | 6.877 | 1,315,186 | -0.05(-0.71%) |
Mar 13, 2023 | 7.054 | 7.220 | 6.852 | 6.926 | 1,040,816 | -0.25(-3.42%) |
Mar 10, 2023 | 7.446 | 7.490 | 7.098 | 7.171 | 1,123,218 | -0.27(-3.69%) |
Mar 09, 2023 | 7.730 | 7.750 | 7.417 | 7.446 | 882,132 | -0.31(-4.05%) |
Mar 08, 2023 | 7.534 | 7.760 | 7.412 | 7.760 | 930,321 | +0.23(+2.99%) |
Mar 07, 2023 | 7.583 | 7.623 | 7.407 | 7.534 | 1,261,253 | -0.09(-1.16%) |
Mar 06, 2023 | 7.829 | 7.829 | 7.588 | 7.623 | 843,015 | -0.15(-1.89%) |
Mar 03, 2023 | 7.681 | 7.780 | 7.603 | 7.770 | 1,002,665 | +0.19(+2.46%) |
Mar 02, 2023 | 7.721 | 7.730 | 7.495 | 7.583 | 984,921 | -0.25(-3.13%) |