Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.680 | 5.772 | 5.680 | 5.734 | 7,375 | -0.07(-1.15%) |
Apr 27, 2023 | 5.820 | 5.858 | 5.648 | 5.801 | 14,234 | +0.07(+1.16%) |
Apr 26, 2023 | 5.753 | 5.821 | 5.629 | 5.734 | 6,817 | +0.12(+2.21%) |
Apr 25, 2023 | 5.744 | 5.744 | 5.601 | 5.610 | 25,044 | -0.19(-3.28%) |
Apr 24, 2023 | 5.763 | 5.887 | 5.694 | 5.801 | 25,539 | -0.02(-0.33%) |
Apr 21, 2023 | 5.801 | 5.896 | 5.772 | 5.820 | 59,892 | +0.11(+2.00%) |
Apr 20, 2023 | 5.715 | 5.858 | 5.658 | 5.706 | 44,973 | -0.10(-1.80%) |
Apr 19, 2023 | 5.648 | 5.829 | 5.639 | 5.810 | 7,735 | +0.14(+2.52%) |
Apr 18, 2023 | 5.648 | 5.696 | 5.639 | 5.667 | 15,081 | -0.04(-0.67%) |
Apr 17, 2023 | 5.715 | 5.725 | 5.572 | 5.706 | 28,622 | -0.03(-0.50%) |
Apr 14, 2023 | 5.790 | 5.852 | 5.715 | 5.734 | 24,234 | -0.09(-1.47%) |
Apr 13, 2023 | 5.963 | 5.963 | 5.772 | 5.820 | 13,850 | -0.05(-0.81%) |
Apr 12, 2023 | 5.915 | 6.020 | 5.791 | 5.868 | 31,367 | -0.02(-0.32%) |
Apr 11, 2023 | 5.801 | 6.096 | 5.801 | 5.887 | 20,649 | +0.07(+1.15%) |
Apr 10, 2023 | 5.887 | 5.914 | 5.791 | 5.820 | 8,357 | -0.06(-0.97%) |
Apr 06, 2023 | 5.858 | 5.953 | 5.825 | 5.877 | 8,959 | +0.03(+0.49%) |
Apr 05, 2023 | 5.910 | 5.967 | 5.782 | 5.848 | 31,260 | -0.01(-0.16%) |
Apr 04, 2023 | 5.989 | 6.017 | 5.858 | 5.858 | 32,002 | -0.12(-2.03%) |
Apr 03, 2023 | 5.952 | 6.120 | 5.952 | 5.980 | 62,894 | +0.01(+0.16%) |
Mar 31, 2023 | 5.981 | 6.064 | 5.896 | 5.970 | 51,343 | -0.02(-0.31%) |
Mar 30, 2023 | 5.933 | 6.073 | 5.877 | 5.989 | 47,827 | +0.06(+0.95%) |
Mar 29, 2023 | 5.820 | 5.952 | 5.820 | 5.933 | 6,817 | +0.03(+0.48%) |
Mar 28, 2023 | 5.991 | 5.991 | 5.905 | 5.905 | 6,918 | -0.04(-0.63%) |
Mar 27, 2023 | 5.858 | 5.989 | 5.783 | 5.942 | 16,450 | +0.08(+1.44%) |
Mar 24, 2023 | 5.867 | 5.914 | 5.830 | 5.858 | 5,275 | +0.04(+0.64%) |
Mar 23, 2023 | 5.867 | 5.923 | 5.802 | 5.821 | 21,149 | -0.04(-0.64%) |
Mar 22, 2023 | 6.026 | 6.045 | 5.849 | 5.858 | 26,479 | -0.19(-3.10%) |
Mar 21, 2023 | 5.821 | 6.120 | 5.774 | 6.045 | 17,051 | +0.28(+4.87%) |
Mar 20, 2023 | 5.891 | 5.994 | 5.755 | 5.764 | 48,224 | -0.05(-0.81%) |
Mar 17, 2023 | 6.026 | 6.026 | 5.790 | 5.811 | 51,385 | -0.23(-3.87%) |
Mar 16, 2023 | 6.073 | 6.204 | 6.026 | 6.045 | 17,740 | +0.02(+0.31%) |
Mar 15, 2023 | 6.270 | 6.195 | 6.008 | 6.026 | 52,587 | -0.24(-3.88%) |
Mar 14, 2023 | 6.157 | 6.621 | 6.129 | 6.270 | 50,559 | +0.22(+3.55%) |
Mar 13, 2023 | 6.448 | 6.639 | 5.975 | 6.054 | 47,511 | -0.36(-5.69%) |
Mar 10, 2023 | 6.681 | 6.850 | 6.326 | 6.419 | 69,788 | -0.33(-4.85%) |
Mar 09, 2023 | 6.990 | 7.018 | 6.738 | 6.747 | 33,900 | -0.30(-4.25%) |
Mar 08, 2023 | 7.056 | 7.074 | 6.981 | 7.046 | 17,373 | -0.01(-0.13%) |
Mar 07, 2023 | 7.196 | 7.215 | 7.056 | 7.056 | 9,319 | -0.14(-1.95%) |
Mar 06, 2023 | 7.262 | 7.308 | 7.187 | 7.196 | 29,791 | +0.00(+0.00%) |
Mar 03, 2023 | 7.243 | 7.299 | 7.196 | 7.196 | 14,303 | -0.01(-0.13%) |
Mar 02, 2023 | 7.234 | 7.234 | 7.140 | 7.206 | 30,378 | +0.03(+0.39%) |
Mar 01, 2023 | 7.187 | 7.243 | 7.121 | 7.177 | 27,168 | -0.03(-0.39%) |
Feb 28, 2023 | 7.280 | 7.332 | 7.206 | 7.206 | 61,967 | -0.07(-1.03%) |
Feb 27, 2023 | 7.206 | 7.458 | 7.206 | 7.280 | 128,203 | +0.11(+1.57%) |
Feb 24, 2023 | 7.252 | 7.271 | 7.168 | 7.168 | 61,884 | -0.13(-1.79%) |
Feb 23, 2023 | 7.318 | 7.346 | 7.248 | 7.299 | 39,309 | -0.04(-0.51%) |
Feb 22, 2023 | 7.313 | 7.337 | 7.298 | 7.337 | 6,249 | +0.03(+0.38%) |
Feb 21, 2023 | 7.280 | 7.374 | 7.280 | 7.308 | 21,838 | -0.01(-0.13%) |
Feb 17, 2023 | 7.299 | 7.346 | 7.290 | 7.318 | 8,700 | +0.00(+0.00%) |
Feb 16, 2023 | 7.355 | 7.393 | 7.290 | 7.318 | 13,061 | -0.10(-1.39%) |
Feb 15, 2023 | 7.355 | 7.486 | 7.299 | 7.421 | 11,158 | +0.07(+1.02%) |
Feb 14, 2023 | 7.393 | 7.402 | 7.346 | 7.346 | 15,446 | -0.08(-1.13%) |
Feb 13, 2023 | 7.496 | 7.744 | 7.430 | 7.430 | 22,008 | -0.07(-0.87%) |
Feb 10, 2023 | 7.496 | 7.608 | 7.449 | 7.496 | 77,026 | -0.07(-0.99%) |
Feb 09, 2023 | 7.589 | 7.589 | 7.514 | 7.570 | 15,817 | -0.03(-0.37%) |
Feb 08, 2023 | 7.627 | 7.711 | 7.552 | 7.599 | 42,578 | +0.01(+0.12%) |
Feb 07, 2023 | 7.514 | 7.627 | 7.514 | 7.589 | 47,422 | -0.20(-2.52%) |
Feb 06, 2023 | 7.730 | 7.842 | 7.730 | 7.786 | 22,231 | +0.10(+1.34%) |
Feb 03, 2023 | 7.599 | 7.748 | 7.533 | 7.683 | 15,518 | +0.10(+1.36%) |
Feb 02, 2023 | 7.393 | 7.617 | 7.393 | 7.580 | 24,409 | +0.19(+2.53%) |