Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.870 | 6.230 | 5.870 | 6.220 | 421,185 | +0.31(+5.25%) |
Apr 27, 2023 | 5.980 | 6.010 | 5.850 | 5.910 | 247,778 | -0.02(-0.34%) |
Apr 26, 2023 | 6.010 | 6.050 | 5.905 | 5.930 | 309,518 | -0.12(-1.98%) |
Apr 25, 2023 | 6.210 | 6.210 | 6.020 | 6.050 | 440,613 | -0.24(-3.82%) |
Apr 24, 2023 | 6.140 | 6.350 | 6.140 | 6.290 | 285,626 | +0.13(+2.11%) |
Apr 21, 2023 | 6.120 | 6.175 | 6.050 | 6.160 | 229,109 | +0.01(+0.16%) |
Apr 20, 2023 | 6.140 | 6.210 | 5.950 | 6.150 | 583,168 | -0.05(-0.81%) |
Apr 19, 2023 | 6.160 | 6.250 | 6.070 | 6.200 | 565,806 | +0.04(+0.65%) |
Apr 18, 2023 | 6.230 | 6.260 | 6.105 | 6.160 | 473,883 | -0.03(-0.48%) |
Apr 17, 2023 | 6.010 | 6.210 | 6.010 | 6.190 | 517,996 | +0.17(+2.82%) |
Apr 14, 2023 | 6.050 | 6.170 | 5.945 | 6.020 | 413,587 | -0.02(-0.33%) |
Apr 13, 2023 | 5.870 | 6.160 | 5.870 | 6.040 | 693,539 | +0.17(+2.90%) |
Apr 12, 2023 | 5.860 | 5.900 | 5.760 | 5.870 | 337,673 | +0.07(+1.21%) |
Apr 11, 2023 | 5.920 | 5.950 | 5.800 | 5.800 | 236,484 | -0.11(-1.86%) |
Apr 10, 2023 | 5.510 | 5.985 | 5.510 | 5.910 | 513,174 | +0.35(+6.29%) |
Apr 06, 2023 | 5.580 | 5.590 | 5.470 | 5.560 | 202,650 | -0.01(-0.18%) |
Apr 05, 2023 | 5.680 | 5.730 | 5.445 | 5.570 | 373,666 | -0.15(-2.62%) |
Apr 04, 2023 | 6.010 | 6.010 | 5.640 | 5.720 | 269,026 | -0.26(-4.35%) |
Apr 03, 2023 | 6.070 | 6.140 | 5.890 | 5.980 | 321,771 | -0.08(-1.32%) |
Mar 31, 2023 | 6.000 | 6.080 | 5.950 | 6.060 | 320,203 | +0.09(+1.51%) |
Mar 30, 2023 | 6.000 | 6.070 | 5.930 | 5.970 | 280,615 | +0.02(+0.34%) |
Mar 29, 2023 | 5.770 | 5.985 | 5.740 | 5.950 | 390,719 | +0.26(+4.57%) |
Mar 28, 2023 | 5.630 | 5.830 | 5.610 | 5.690 | 277,841 | +0.01(+0.18%) |
Mar 27, 2023 | 5.690 | 5.710 | 5.585 | 5.680 | 495,778 | +0.12(+2.16%) |
Mar 24, 2023 | 5.540 | 5.620 | 5.330 | 5.560 | 475,471 | +0.03(+0.54%) |
Mar 23, 2023 | 5.620 | 5.725 | 5.405 | 5.530 | 510,073 | -0.06(-1.07%) |
Mar 22, 2023 | 5.730 | 5.945 | 5.570 | 5.590 | 587,522 | -0.07(-1.24%) |
Mar 21, 2023 | 5.340 | 5.725 | 5.340 | 5.660 | 573,007 | +0.42(+8.02%) |
Mar 20, 2023 | 5.550 | 5.580 | 5.180 | 5.240 | 609,109 | -0.35(-6.26%) |
Mar 17, 2023 | 5.380 | 5.595 | 5.280 | 5.590 | 1,165,411 | +0.08(+1.45%) |
Mar 16, 2023 | 5.270 | 5.510 | 5.200 | 5.510 | 480,158 | +0.13(+2.42%) |
Mar 15, 2023 | 5.540 | 5.540 | 5.020 | 5.380 | 595,924 | -0.04(-0.74%) |
Mar 14, 2023 | 5.450 | 5.570 | 5.310 | 5.420 | 407,941 | +0.15(+2.85%) |
Mar 13, 2023 | 5.430 | 5.430 | 5.235 | 5.270 | 439,170 | -0.30(-5.39%) |
Mar 10, 2023 | 5.930 | 5.930 | 5.500 | 5.570 | 509,549 | -0.37(-6.23%) |
Mar 09, 2023 | 5.730 | 5.950 | 5.730 | 5.940 | 506,337 | +0.20(+3.48%) |
Mar 08, 2023 | 5.780 | 5.830 | 5.645 | 5.740 | 353,376 | -0.02(-0.35%) |
Mar 07, 2023 | 6.130 | 6.140 | 5.655 | 5.760 | 543,869 | -0.38(-6.19%) |
Mar 06, 2023 | 6.610 | 6.615 | 6.090 | 6.140 | 414,903 | -0.46(-6.97%) |
Mar 03, 2023 | 6.530 | 6.630 | 6.500 | 6.600 | 389,939 | +0.10(+1.54%) |
Mar 02, 2023 | 6.490 | 6.560 | 6.400 | 6.500 | 290,827 | -0.09(-1.37%) |
Mar 01, 2023 | 6.490 | 6.607 | 6.475 | 6.590 | 323,316 | +0.10(+1.54%) |
Feb 28, 2023 | 6.450 | 6.550 | 6.440 | 6.490 | 394,818 | +0.05(+0.78%) |
Feb 27, 2023 | 6.440 | 6.560 | 6.370 | 6.440 | 245,453 | +0.04(+0.63%) |
Feb 24, 2023 | 6.460 | 6.480 | 6.320 | 6.400 | 241,172 | -0.17(-2.59%) |
Feb 23, 2023 | 6.460 | 6.650 | 6.440 | 6.570 | 504,361 | +0.13(+2.02%) |
Feb 22, 2023 | 6.280 | 6.538 | 6.265 | 6.440 | 476,430 | +0.16(+2.55%) |
Feb 21, 2023 | 6.630 | 6.640 | 6.280 | 6.280 | 329,961 | -0.42(-6.27%) |
Feb 17, 2023 | 6.710 | 6.740 | 6.570 | 6.700 | 266,805 | +0.00(+0.00%) |
Feb 16, 2023 | 6.430 | 6.820 | 6.370 | 6.700 | 412,522 | +0.15(+2.29%) |
Feb 15, 2023 | 6.460 | 6.570 | 6.420 | 6.550 | 204,976 | +0.03(+0.46%) |
Feb 14, 2023 | 6.480 | 6.570 | 6.345 | 6.520 | 289,452 | -0.01(-0.15%) |
Feb 13, 2023 | 6.420 | 6.590 | 6.370 | 6.530 | 204,729 | +0.10(+1.56%) |
Feb 10, 2023 | 6.450 | 6.540 | 6.380 | 6.430 | 257,519 | -0.02(-0.31%) |
Feb 09, 2023 | 6.780 | 6.830 | 6.370 | 6.450 | 615,036 | -0.20(-3.01%) |
Feb 08, 2023 | 6.520 | 6.740 | 6.500 | 6.650 | 702,504 | +0.09(+1.37%) |
Feb 07, 2023 | 6.420 | 6.560 | 6.350 | 6.560 | 317,807 | +0.13(+2.02%) |
Feb 06, 2023 | 6.360 | 6.440 | 6.215 | 6.430 | 214,256 | +0.01(+0.16%) |
Feb 03, 2023 | 6.440 | 6.565 | 6.385 | 6.420 | 244,682 | -0.09(-1.38%) |
Feb 02, 2023 | 6.440 | 6.680 | 6.440 | 6.510 | 392,454 | +0.15(+2.36%) |