Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.420 | 5.500 | 5.360 | 5.370 | 54,743 | -0.05(-0.92%) |
Apr 27, 2023 | 5.390 | 5.580 | 5.360 | 5.420 | 93,836 | -0.10(-1.81%) |
Apr 26, 2023 | 5.700 | 5.700 | 5.360 | 5.520 | 101,703 | -0.22(-3.83%) |
Apr 25, 2023 | 5.790 | 5.790 | 5.550 | 5.740 | 152,092 | +0.03(+0.53%) |
Apr 24, 2023 | 5.580 | 5.780 | 5.580 | 5.710 | 61,700 | +0.02(+0.35%) |
Apr 21, 2023 | 5.950 | 5.950 | 5.660 | 5.690 | 54,723 | -0.26(-4.37%) |
Apr 20, 2023 | 6.020 | 6.020 | 5.750 | 5.950 | 77,295 | -0.08(-1.33%) |
Apr 19, 2023 | 6.120 | 6.120 | 5.945 | 6.030 | 127,069 | -0.02(-0.33%) |
Apr 18, 2023 | 5.970 | 6.130 | 5.720 | 6.050 | 294,396 | +0.29(+5.03%) |
Apr 17, 2023 | 5.700 | 5.800 | 5.651 | 5.760 | 101,529 | +0.13(+2.31%) |
Apr 14, 2023 | 5.610 | 5.650 | 5.559 | 5.630 | 51,850 | +0.04(+0.72%) |
Apr 13, 2023 | 5.540 | 5.680 | 5.500 | 5.590 | 67,026 | +0.06(+1.08%) |
Apr 12, 2023 | 5.640 | 5.640 | 5.390 | 5.530 | 85,458 | -0.10(-1.78%) |
Apr 11, 2023 | 5.600 | 5.680 | 5.400 | 5.630 | 130,544 | +0.12(+2.18%) |
Apr 10, 2023 | 5.460 | 5.540 | 5.310 | 5.510 | 70,896 | +0.22(+4.16%) |
Apr 06, 2023 | 5.470 | 5.470 | 5.210 | 5.290 | 71,768 | -0.10(-1.86%) |
Apr 05, 2023 | 5.530 | 5.530 | 5.280 | 5.390 | 193,601 | -0.10(-1.82%) |
Apr 04, 2023 | 5.500 | 5.700 | 5.110 | 5.490 | 855,835 | +0.64(+13.20%) |
Apr 03, 2023 | 4.800 | 4.940 | 4.758 | 4.850 | 121,558 | -0.06(-1.22%) |
Mar 31, 2023 | 4.930 | 4.940 | 4.800 | 4.910 | 35,625 | +0.06(+1.24%) |
Mar 30, 2023 | 4.940 | 4.940 | 4.810 | 4.850 | 28,236 | -0.04(-0.82%) |
Mar 29, 2023 | 5.070 | 5.075 | 4.870 | 4.890 | 33,126 | -0.13(-2.59%) |
Mar 28, 2023 | 5.100 | 5.130 | 4.980 | 5.020 | 31,822 | -0.08(-1.57%) |
Mar 27, 2023 | 4.920 | 5.100 | 4.900 | 5.100 | 28,466 | +0.23(+4.72%) |
Mar 24, 2023 | 4.810 | 5.050 | 4.800 | 4.870 | 42,191 | -0.02(-0.41%) |
Mar 23, 2023 | 5.210 | 5.225 | 4.830 | 4.890 | 78,431 | -0.32(-6.14%) |
Mar 22, 2023 | 5.260 | 5.400 | 5.120 | 5.210 | 58,174 | -0.03(-0.57%) |
Mar 21, 2023 | 4.820 | 5.339 | 4.820 | 5.240 | 143,480 | +0.38(+7.82%) |
Mar 20, 2023 | 4.880 | 4.945 | 4.800 | 4.860 | 28,909 | -0.01(-0.21%) |
Mar 17, 2023 | 5.110 | 5.110 | 4.760 | 4.870 | 87,064 | -0.11(-2.21%) |
Mar 16, 2023 | 5.670 | 5.670 | 4.910 | 4.980 | 122,943 | -0.29(-5.50%) |
Mar 15, 2023 | 5.600 | 5.580 | 5.080 | 5.270 | 133,066 | -0.43(-7.54%) |
Mar 14, 2023 | 5.580 | 5.789 | 5.470 | 5.700 | 39,187 | +0.15(+2.70%) |
Mar 13, 2023 | 5.460 | 5.680 | 5.420 | 5.550 | 56,597 | -0.15(-2.63%) |
Mar 10, 2023 | 5.850 | 5.900 | 5.580 | 5.700 | 61,852 | -0.25(-4.20%) |
Mar 09, 2023 | 6.150 | 6.164 | 5.815 | 5.950 | 72,276 | -0.16(-2.62%) |
Mar 08, 2023 | 6.120 | 6.120 | 6.011 | 6.110 | 42,458 | +0.13(+2.17%) |
Mar 07, 2023 | 5.810 | 5.980 | 5.610 | 5.980 | 44,916 | +0.17(+2.93%) |
Mar 06, 2023 | 6.030 | 6.150 | 5.800 | 5.810 | 54,479 | -0.25(-4.13%) |
Mar 03, 2023 | 5.730 | 6.110 | 5.730 | 6.060 | 55,994 | +0.26(+4.48%) |
Mar 02, 2023 | 5.950 | 5.960 | 5.740 | 5.800 | 75,006 | -0.22(-3.65%) |
Mar 01, 2023 | 6.040 | 6.260 | 5.820 | 6.020 | 85,635 | +0.05(+0.84%) |
Feb 28, 2023 | 6.000 | 6.230 | 5.860 | 5.970 | 188,192 | +0.08(+1.36%) |
Feb 27, 2023 | 5.640 | 5.940 | 5.600 | 5.890 | 166,602 | +0.33(+5.94%) |
Feb 24, 2023 | 5.610 | 5.630 | 5.470 | 5.560 | 43,125 | +0.02(+0.36%) |
Feb 23, 2023 | 5.250 | 5.660 | 5.205 | 5.540 | 81,974 | +0.36(+6.95%) |
Feb 22, 2023 | 5.190 | 5.258 | 5.040 | 5.180 | 45,602 | +0.03(+0.58%) |
Feb 21, 2023 | 5.340 | 5.490 | 5.030 | 5.150 | 81,261 | -0.27(-4.98%) |
Feb 17, 2023 | 5.340 | 5.460 | 5.327 | 5.420 | 39,781 | +0.00(+0.00%) |
Feb 16, 2023 | 5.590 | 5.770 | 5.320 | 5.420 | 95,939 | -0.35(-6.07%) |
Feb 15, 2023 | 5.620 | 5.800 | 5.520 | 5.770 | 80,180 | +0.17(+3.04%) |
Feb 14, 2023 | 5.600 | 5.630 | 5.470 | 5.600 | 52,136 | +0.09(+1.63%) |
Feb 13, 2023 | 5.240 | 5.560 | 5.190 | 5.510 | 112,144 | +0.27(+5.15%) |
Feb 10, 2023 | 5.240 | 5.385 | 5.080 | 5.240 | 81,291 | +0.00(+0.00%) |
Feb 09, 2023 | 5.010 | 5.290 | 4.980 | 5.240 | 85,157 | +0.36(+7.38%) |
Feb 08, 2023 | 5.000 | 5.038 | 4.850 | 4.880 | 92,767 | -0.12(-2.40%) |
Feb 07, 2023 | 4.750 | 5.070 | 4.750 | 5.000 | 116,913 | +0.19(+3.95%) |
Feb 06, 2023 | 4.840 | 4.871 | 4.660 | 4.810 | 161,361 | +0.00(+0.00%) |
Feb 03, 2023 | 4.670 | 4.853 | 4.670 | 4.810 | 70,016 | +0.05(+1.05%) |
Feb 02, 2023 | 4.930 | 4.960 | 4.660 | 4.760 | 51,122 | -0.04(-0.83%) |