Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.900 | 5.955 | 5.810 | 5.830 | 112,233 | -0.12(-2.02%) |
Apr 27, 2023 | 5.760 | 5.980 | 5.640 | 5.950 | 76,622 | +0.18(+3.12%) |
Apr 26, 2023 | 5.910 | 5.940 | 5.690 | 5.770 | 42,538 | -0.18(-3.03%) |
Apr 25, 2023 | 5.930 | 5.960 | 5.700 | 5.950 | 94,356 | -0.02(-0.34%) |
Apr 24, 2023 | 5.960 | 6.010 | 5.870 | 5.970 | 25,313 | -0.03(-0.50%) |
Apr 21, 2023 | 6.040 | 6.070 | 5.900 | 6.000 | 47,794 | -0.08(-1.23%) |
Apr 20, 2023 | 6.210 | 6.289 | 6.020 | 6.075 | 35,063 | -0.10(-1.70%) |
Apr 19, 2023 | 6.250 | 6.310 | 6.120 | 6.180 | 86,138 | -0.13(-2.06%) |
Apr 18, 2023 | 6.450 | 6.470 | 6.300 | 6.310 | 41,766 | -0.14(-2.17%) |
Apr 17, 2023 | 6.430 | 6.540 | 6.395 | 6.450 | 77,531 | -0.05(-0.77%) |
Apr 14, 2023 | 6.320 | 6.690 | 6.320 | 6.500 | 100,606 | +0.10(+1.56%) |
Apr 13, 2023 | 6.220 | 6.550 | 6.180 | 6.400 | 100,979 | +0.11(+1.75%) |
Apr 12, 2023 | 6.410 | 6.570 | 6.175 | 6.290 | 88,947 | -0.13(-2.02%) |
Apr 11, 2023 | 5.860 | 6.510 | 5.730 | 6.420 | 244,079 | +0.50(+8.45%) |
Apr 10, 2023 | 5.460 | 6.005 | 5.460 | 5.920 | 80,772 | +0.39(+7.05%) |
Apr 06, 2023 | 5.400 | 5.560 | 5.360 | 5.530 | 44,596 | +0.13(+2.41%) |
Apr 05, 2023 | 5.570 | 5.665 | 5.340 | 5.400 | 107,227 | -0.13(-2.35%) |
Apr 04, 2023 | 5.740 | 5.840 | 5.350 | 5.530 | 109,263 | -0.25(-4.24%) |
Apr 03, 2023 | 5.620 | 5.840 | 5.500 | 5.775 | 61,487 | +0.12(+2.03%) |
Mar 31, 2023 | 5.630 | 5.690 | 5.580 | 5.660 | 14,096 | +0.04(+0.71%) |
Mar 30, 2023 | 5.690 | 5.750 | 5.570 | 5.620 | 30,156 | +0.00(+0.00%) |
Mar 29, 2023 | 5.710 | 5.778 | 5.620 | 5.620 | 30,686 | -0.09(-1.58%) |
Mar 28, 2023 | 5.520 | 5.794 | 5.500 | 5.710 | 72,922 | +0.13(+2.33%) |
Mar 27, 2023 | 5.560 | 5.650 | 5.530 | 5.580 | 64,016 | +0.02(+0.36%) |
Mar 24, 2023 | 5.200 | 5.650 | 5.200 | 5.560 | 124,138 | +0.36(+6.92%) |
Mar 23, 2023 | 5.160 | 5.530 | 5.105 | 5.200 | 86,681 | +0.09(+1.76%) |
Mar 22, 2023 | 5.130 | 5.240 | 5.090 | 5.110 | 80,653 | +0.02(+0.39%) |
Mar 21, 2023 | 5.220 | 5.440 | 5.050 | 5.090 | 156,669 | -0.05(-0.97%) |
Mar 20, 2023 | 5.430 | 5.495 | 5.130 | 5.140 | 211,588 | -0.14(-2.65%) |
Mar 17, 2023 | 5.550 | 5.657 | 5.240 | 5.280 | 255,785 | -0.34(-6.05%) |
Mar 16, 2023 | 5.820 | 5.900 | 5.620 | 5.620 | 198,796 | -0.18(-3.10%) |
Mar 15, 2023 | 6.020 | 6.055 | 5.770 | 5.800 | 205,826 | -0.21(-3.49%) |
Mar 14, 2023 | 5.980 | 6.090 | 5.750 | 6.010 | 209,202 | +0.15(+2.56%) |
Mar 13, 2023 | 5.920 | 5.980 | 5.635 | 5.860 | 98,675 | -0.06(-1.01%) |
Mar 10, 2023 | 5.980 | 6.000 | 5.810 | 5.920 | 55,354 | -0.11(-1.82%) |
Mar 09, 2023 | 6.230 | 6.356 | 6.030 | 6.030 | 98,446 | -0.27(-4.29%) |
Mar 08, 2023 | 6.060 | 6.310 | 5.995 | 6.300 | 117,080 | +0.18(+2.94%) |
Mar 07, 2023 | 6.100 | 6.260 | 5.860 | 6.120 | 71,325 | -0.04(-0.65%) |
Mar 06, 2023 | 6.170 | 6.260 | 5.980 | 6.160 | 35,365 | -0.03(-0.48%) |
Mar 03, 2023 | 6.070 | 6.200 | 5.910 | 6.190 | 45,797 | +0.19(+3.17%) |
Mar 02, 2023 | 6.090 | 6.240 | 5.918 | 6.000 | 24,808 | -0.18(-2.91%) |
Mar 01, 2023 | 5.850 | 6.350 | 5.850 | 6.180 | 77,751 | +0.33(+5.64%) |
Feb 28, 2023 | 5.750 | 6.090 | 5.620 | 5.850 | 94,945 | +0.02(+0.34%) |
Feb 27, 2023 | 5.960 | 6.200 | 5.700 | 5.830 | 31,584 | -0.18(-3.00%) |
Feb 24, 2023 | 6.030 | 6.119 | 5.810 | 6.010 | 24,150 | -0.14(-2.28%) |
Feb 23, 2023 | 6.420 | 6.670 | 5.880 | 6.150 | 53,616 | -0.23(-3.61%) |
Feb 22, 2023 | 6.480 | 6.500 | 6.360 | 6.380 | 17,910 | -0.02(-0.31%) |
Feb 21, 2023 | 6.710 | 6.740 | 6.400 | 6.400 | 50,268 | -0.32(-4.76%) |
Feb 17, 2023 | 6.760 | 6.866 | 6.560 | 6.720 | 25,477 | -0.01(-0.15%) |
Feb 16, 2023 | 6.710 | 6.793 | 6.635 | 6.730 | 21,554 | -0.03(-0.52%) |
Feb 15, 2023 | 6.460 | 6.880 | 6.380 | 6.765 | 33,452 | +0.28(+4.40%) |
Feb 14, 2023 | 6.440 | 6.693 | 6.370 | 6.480 | 19,161 | +0.04(+0.62%) |
Feb 13, 2023 | 6.671 | 6.671 | 6.350 | 6.440 | 12,944 | +0.09(+1.42%) |
Feb 10, 2023 | 6.320 | 6.470 | 6.310 | 6.350 | 31,507 | +0.02(+0.32%) |
Feb 09, 2023 | 6.450 | 6.655 | 6.300 | 6.330 | 12,249 | -0.06(-0.94%) |
Feb 08, 2023 | 6.620 | 6.620 | 6.320 | 6.390 | 14,093 | -0.17(-2.59%) |
Feb 07, 2023 | 6.440 | 6.660 | 6.440 | 6.560 | 13,684 | +0.00(+0.00%) |
Feb 06, 2023 | 6.600 | 6.830 | 6.530 | 6.560 | 46,202 | -0.02(-0.30%) |
Feb 03, 2023 | 6.590 | 6.800 | 6.470 | 6.580 | 84,749 | +0.09(+1.39%) |
Feb 02, 2023 | 6.410 | 6.870 | 6.020 | 6.490 | 125,377 | +0.06(+0.93%) |