Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.010 | 6.110 | 6.010 | 6.090 | 175,785 | +0.10(+1.67%) |
Mar 30, 2023 | 5.840 | 6.150 | 5.840 | 5.990 | 131,573 | +0.19(+3.28%) |
Mar 29, 2023 | 5.810 | 5.890 | 5.770 | 5.800 | 86,542 | +0.04(+0.69%) |
Mar 28, 2023 | 5.860 | 6.029 | 5.755 | 5.760 | 91,959 | -0.12(-2.04%) |
Mar 27, 2023 | 5.940 | 5.970 | 5.830 | 5.880 | 90,133 | +0.02(+0.34%) |
Mar 24, 2023 | 5.770 | 5.880 | 5.715 | 5.860 | 153,649 | +0.04(+0.69%) |
Mar 23, 2023 | 5.840 | 5.935 | 5.760 | 5.820 | 173,028 | -0.02(-0.34%) |
Mar 22, 2023 | 5.900 | 5.930 | 5.790 | 5.840 | 105,850 | -0.06(-1.02%) |
Mar 21, 2023 | 5.850 | 5.970 | 5.750 | 5.900 | 166,288 | +0.20(+3.51%) |
Mar 20, 2023 | 5.790 | 5.790 | 5.630 | 5.700 | 144,731 | -0.08(-1.38%) |
Mar 17, 2023 | 5.850 | 5.900 | 5.730 | 5.780 | 130,601 | -0.05(-0.86%) |
Mar 16, 2023 | 5.750 | 5.890 | 5.680 | 5.830 | 82,964 | +0.07(+1.13%) |
Mar 15, 2023 | 5.900 | 5.905 | 5.720 | 5.765 | 136,354 | -0.08(-1.45%) |
Mar 14, 2023 | 5.920 | 5.920 | 5.700 | 5.850 | 146,679 | +0.03(+0.52%) |
Mar 13, 2023 | 5.790 | 5.970 | 5.690 | 5.820 | 147,233 | -0.05(-0.85%) |
Mar 10, 2023 | 5.980 | 6.070 | 5.740 | 5.870 | 151,006 | -0.20(-3.29%) |
Mar 09, 2023 | 5.940 | 6.225 | 5.910 | 6.070 | 280,722 | +0.17(+2.88%) |
Mar 08, 2023 | 5.950 | 5.975 | 5.770 | 5.900 | 129,616 | -0.05(-0.84%) |
Mar 07, 2023 | 6.080 | 6.120 | 5.950 | 5.950 | 121,102 | -0.13(-2.14%) |
Mar 06, 2023 | 6.170 | 6.200 | 6.055 | 6.080 | 146,838 | -0.04(-0.65%) |
Mar 03, 2023 | 5.870 | 6.170 | 5.820 | 6.120 | 516,446 | +0.26(+4.44%) |
Mar 02, 2023 | 5.810 | 5.960 | 5.720 | 5.860 | 132,130 | +0.11(+1.91%) |
Mar 01, 2023 | 6.060 | 6.060 | 5.580 | 5.750 | 372,148 | -0.40(-6.50%) |
Feb 28, 2023 | 5.950 | 6.150 | 5.820 | 6.150 | 464,376 | +0.19(+3.19%) |
Feb 27, 2023 | 5.780 | 5.960 | 5.775 | 5.960 | 135,804 | +0.19(+3.29%) |
Feb 24, 2023 | 5.860 | 5.925 | 5.770 | 5.770 | 85,940 | -0.21(-3.51%) |
Feb 23, 2023 | 6.010 | 6.027 | 5.790 | 5.980 | 183,733 | +0.01(+0.17%) |
Feb 22, 2023 | 5.780 | 5.990 | 5.770 | 5.970 | 169,528 | +0.19(+3.29%) |
Feb 21, 2023 | 5.590 | 5.940 | 5.500 | 5.780 | 496,816 | +0.03(+0.52%) |
Feb 17, 2023 | 5.770 | 5.890 | 5.510 | 5.750 | 461,758 | -0.20(-3.36%) |
Feb 16, 2023 | 5.910 | 6.090 | 5.720 | 5.950 | 515,601 | +0.05(+0.85%) |
Feb 15, 2023 | 5.500 | 5.960 | 5.260 | 5.900 | 906,610 | +0.72(+13.90%) |
Feb 14, 2023 | 4.900 | 5.180 | 4.870 | 5.180 | 217,476 | +0.23(+4.65%) |
Feb 13, 2023 | 5.100 | 5.200 | 4.920 | 4.950 | 181,738 | -0.14(-2.75%) |
Feb 10, 2023 | 5.210 | 5.210 | 5.090 | 5.090 | 129,083 | -0.14(-2.68%) |
Feb 09, 2023 | 5.360 | 5.405 | 5.210 | 5.230 | 128,891 | -0.01(-0.19%) |
Feb 08, 2023 | 5.160 | 5.350 | 5.160 | 5.240 | 74,373 | -0.04(-0.76%) |
Feb 07, 2023 | 5.390 | 5.390 | 5.120 | 5.280 | 178,673 | -0.11(-2.04%) |
Feb 06, 2023 | 5.540 | 5.555 | 5.340 | 5.390 | 260,281 | -0.15(-2.71%) |
Feb 03, 2023 | 5.390 | 5.575 | 5.360 | 5.540 | 99,753 | +0.03(+0.54%) |
Feb 02, 2023 | 5.590 | 5.598 | 5.410 | 5.510 | 377,257 | +0.00(+0.00%) |
Feb 01, 2023 | 5.500 | 5.600 | 5.450 | 5.510 | 301,146 | +0.02(+0.36%) |
Jan 31, 2023 | 5.400 | 5.530 | 5.400 | 5.490 | 224,632 | +0.12(+2.23%) |
Jan 30, 2023 | 5.270 | 5.410 | 5.100 | 5.370 | 109,870 | +0.08(+1.51%) |
Jan 27, 2023 | 5.320 | 5.320 | 5.120 | 5.290 | 183,253 | -0.04(-0.75%) |
Jan 26, 2023 | 5.230 | 5.440 | 5.200 | 5.330 | 212,663 | +0.13(+2.50%) |
Jan 25, 2023 | 4.970 | 5.230 | 4.820 | 5.200 | 417,988 | +0.13(+2.56%) |
Jan 24, 2023 | 4.970 | 5.110 | 4.760 | 5.070 | 309,841 | +0.12(+2.42%) |
Jan 23, 2023 | 4.510 | 5.135 | 4.510 | 4.950 | 939,858 | +0.36(+7.84%) |
Jan 20, 2023 | 4.420 | 4.652 | 4.370 | 4.590 | 162,053 | +0.15(+3.38%) |
Jan 19, 2023 | 4.370 | 4.480 | 4.300 | 4.440 | 114,589 | +0.05(+1.14%) |
Jan 18, 2023 | 4.450 | 4.490 | 4.350 | 4.390 | 52,734 | -0.06(-1.35%) |
Jan 17, 2023 | 4.360 | 4.579 | 4.310 | 4.450 | 126,872 | +0.06(+1.37%) |
Jan 13, 2023 | 4.320 | 4.440 | 4.300 | 4.390 | 55,621 | +0.00(+0.00%) |
Jan 12, 2023 | 4.460 | 4.500 | 4.260 | 4.390 | 74,750 | -0.06(-1.35%) |
Jan 11, 2023 | 4.390 | 4.460 | 4.300 | 4.450 | 46,106 | +0.06(+1.37%) |
Jan 10, 2023 | 4.350 | 4.400 | 4.280 | 4.390 | 58,224 | +0.03(+0.69%) |
Jan 09, 2023 | 4.480 | 4.633 | 4.360 | 4.360 | 142,219 | -0.09(-2.02%) |
Jan 06, 2023 | 4.490 | 4.530 | 4.260 | 4.450 | 77,256 | +0.01(+0.23%) |
Jan 05, 2023 | 4.580 | 4.580 | 4.310 | 4.440 | 72,379 | -0.18(-3.90%) |
Jan 04, 2023 | 4.570 | 4.650 | 4.450 | 4.620 | 82,816 | +0.10(+2.21%) |