Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.680 | 4.770 | 4.500 | 4.600 | 70,243 | -0.06(-1.29%) |
Mar 30, 2023 | 4.870 | 4.870 | 4.440 | 4.660 | 121,456 | +0.04(+0.87%) |
Mar 29, 2023 | 4.770 | 4.941 | 4.540 | 4.620 | 120,620 | -0.12(-2.53%) |
Mar 28, 2023 | 4.490 | 4.900 | 4.460 | 4.740 | 152,724 | +0.22(+4.87%) |
Mar 27, 2023 | 4.090 | 4.560 | 4.025 | 4.520 | 112,752 | +0.49(+12.16%) |
Mar 24, 2023 | 4.200 | 4.250 | 3.780 | 4.030 | 302,926 | -0.22(-5.18%) |
Mar 23, 2023 | 4.760 | 4.780 | 4.250 | 4.250 | 175,198 | -0.45(-9.57%) |
Mar 22, 2023 | 4.720 | 5.000 | 4.610 | 4.700 | 117,333 | -0.04(-0.84%) |
Mar 21, 2023 | 4.710 | 4.740 | 4.500 | 4.740 | 102,110 | +0.18(+3.95%) |
Mar 20, 2023 | 4.590 | 4.710 | 4.390 | 4.560 | 127,150 | +0.08(+1.79%) |
Mar 17, 2023 | 4.800 | 4.800 | 4.480 | 4.480 | 163,821 | -0.27(-5.68%) |
Mar 16, 2023 | 5.030 | 5.030 | 4.690 | 4.750 | 169,623 | -0.23(-4.62%) |
Mar 15, 2023 | 5.140 | 5.160 | 4.900 | 4.980 | 187,180 | -0.23(-4.41%) |
Mar 14, 2023 | 4.990 | 5.490 | 4.980 | 5.210 | 311,770 | +0.27(+5.47%) |
Mar 13, 2023 | 5.110 | 5.110 | 4.760 | 4.940 | 265,672 | -0.24(-4.63%) |
Mar 10, 2023 | 5.630 | 5.630 | 5.140 | 5.180 | 247,458 | -0.45(-7.99%) |
Mar 09, 2023 | 5.520 | 5.880 | 5.520 | 5.630 | 156,340 | +0.08(+1.44%) |
Mar 08, 2023 | 5.450 | 5.607 | 5.300 | 5.550 | 95,747 | +0.12(+2.21%) |
Mar 07, 2023 | 5.710 | 5.740 | 5.374 | 5.430 | 165,368 | -0.33(-5.73%) |
Mar 06, 2023 | 5.720 | 5.835 | 5.650 | 5.760 | 158,696 | +0.07(+1.23%) |
Mar 03, 2023 | 5.690 | 5.780 | 5.212 | 5.690 | 169,387 | +0.13(+2.34%) |
Mar 02, 2023 | 5.770 | 5.770 | 5.520 | 5.560 | 156,970 | -0.14(-2.46%) |
Mar 01, 2023 | 5.850 | 6.010 | 5.590 | 5.700 | 278,143 | -0.09(-1.55%) |
Feb 28, 2023 | 5.650 | 6.040 | 5.550 | 5.790 | 243,002 | +0.13(+2.30%) |
Feb 27, 2023 | 5.350 | 5.770 | 5.350 | 5.660 | 281,325 | +0.33(+6.19%) |
Feb 24, 2023 | 5.300 | 5.450 | 5.120 | 5.330 | 146,125 | -0.02(-0.37%) |
Feb 23, 2023 | 5.340 | 5.520 | 5.140 | 5.350 | 275,754 | +0.05(+0.94%) |
Feb 22, 2023 | 5.040 | 5.375 | 4.960 | 5.300 | 226,389 | +0.26(+5.16%) |
Feb 21, 2023 | 5.270 | 5.270 | 4.958 | 5.040 | 193,551 | -0.22(-4.18%) |
Feb 17, 2023 | 5.290 | 5.290 | 5.020 | 5.260 | 191,161 | -0.07(-1.31%) |
Feb 16, 2023 | 5.360 | 5.500 | 5.130 | 5.330 | 272,643 | -0.10(-1.84%) |
Feb 15, 2023 | 5.200 | 5.500 | 4.950 | 5.430 | 618,557 | +0.40(+7.95%) |
Feb 14, 2023 | 5.250 | 5.250 | 4.850 | 5.030 | 384,328 | -0.13(-2.52%) |
Feb 13, 2023 | 5.500 | 5.620 | 5.115 | 5.160 | 251,761 | -0.37(-6.69%) |
Feb 10, 2023 | 4.480 | 5.540 | 4.250 | 5.530 | 1,663,688 | -0.81(-12.78%) |
Feb 09, 2023 | 6.830 | 6.890 | 6.280 | 6.340 | 191,539 | -0.56(-8.12%) |
Feb 08, 2023 | 6.650 | 6.990 | 6.360 | 6.900 | 172,135 | +0.51(+7.98%) |
Feb 07, 2023 | 6.560 | 6.605 | 6.245 | 6.390 | 101,975 | -0.19(-2.89%) |
Feb 06, 2023 | 7.270 | 7.550 | 6.520 | 6.580 | 342,318 | -0.65(-8.99%) |
Feb 03, 2023 | 5.710 | 7.370 | 5.710 | 7.230 | 735,907 | +1.42(+24.44%) |
Feb 02, 2023 | 5.960 | 6.090 | 5.800 | 5.810 | 96,323 | -0.04(-0.68%) |
Feb 01, 2023 | 5.880 | 6.020 | 5.630 | 5.850 | 164,579 | -0.10(-1.68%) |
Jan 31, 2023 | 5.640 | 5.950 | 5.530 | 5.950 | 153,795 | +0.31(+5.50%) |
Jan 30, 2023 | 6.140 | 6.300 | 5.600 | 5.640 | 332,103 | -0.53(-8.59%) |
Jan 27, 2023 | 5.850 | 6.270 | 5.520 | 6.170 | 663,809 | +0.42(+7.30%) |
Jan 26, 2023 | 7.490 | 7.490 | 5.680 | 5.750 | 1,221,481 | -1.77(-23.54%) |
Jan 25, 2023 | 7.660 | 7.750 | 7.450 | 7.520 | 78,901 | -0.19(-2.46%) |
Jan 24, 2023 | 8.010 | 8.010 | 7.700 | 7.710 | 111,827 | -0.16(-2.03%) |
Jan 23, 2023 | 7.710 | 7.960 | 7.610 | 7.870 | 114,008 | +0.17(+2.21%) |
Jan 20, 2023 | 7.480 | 7.990 | 7.470 | 7.700 | 105,783 | +0.22(+2.94%) |
Jan 19, 2023 | 7.500 | 7.535 | 7.280 | 7.480 | 120,571 | -0.06(-0.80%) |
Jan 18, 2023 | 7.510 | 7.750 | 7.390 | 7.540 | 132,237 | -0.02(-0.26%) |
Jan 17, 2023 | 7.910 | 8.000 | 7.490 | 7.560 | 183,887 | -0.18(-2.33%) |
Jan 13, 2023 | 8.320 | 8.320 | 7.740 | 7.740 | 125,851 | -0.59(-7.08%) |
Jan 12, 2023 | 8.160 | 8.480 | 8.120 | 8.330 | 125,662 | +0.18(+2.21%) |
Jan 11, 2023 | 7.780 | 8.330 | 7.780 | 8.150 | 119,017 | +0.35(+4.49%) |
Jan 10, 2023 | 7.730 | 7.900 | 7.650 | 7.800 | 122,238 | +0.02(+0.26%) |
Jan 09, 2023 | 8.050 | 8.055 | 7.670 | 7.780 | 247,306 | -0.33(-4.07%) |
Jan 06, 2023 | 8.100 | 8.380 | 7.665 | 8.110 | 263,641 | -0.14(-1.70%) |
Jan 05, 2023 | 8.650 | 8.900 | 7.860 | 8.250 | 268,024 | -0.40(-4.62%) |
Jan 04, 2023 | 8.700 | 9.120 | 8.590 | 8.650 | 204,846 | -0.08(-0.92%) |