Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.980 | 5.280 | 4.770 | 4.850 | 18,140 | -0.25(-4.90%) |
Mar 30, 2023 | 4.835 | 5.190 | 4.830 | 5.100 | 5,751 | +0.15(+3.03%) |
Mar 29, 2023 | 4.780 | 5.180 | 4.780 | 4.950 | 2,701 | -0.19(-3.70%) |
Mar 28, 2023 | 4.780 | 5.140 | 4.700 | 5.140 | 1,419 | +0.21(+4.26%) |
Mar 27, 2023 | 4.950 | 5.080 | 4.930 | 4.930 | 16,311 | +0.19(+4.01%) |
Mar 24, 2023 | 4.770 | 5.060 | 4.660 | 4.740 | 4,908 | -0.03(-0.63%) |
Mar 23, 2023 | 5.000 | 5.075 | 4.760 | 4.770 | 4,797 | +0.04(+0.85%) |
Mar 22, 2023 | 4.700 | 5.180 | 4.700 | 4.730 | 4,807 | +0.11(+2.38%) |
Mar 21, 2023 | 4.560 | 5.180 | 4.560 | 4.620 | 2,646 | -0.08(-1.70%) |
Mar 20, 2023 | 4.530 | 5.240 | 4.530 | 4.700 | 4,918 | +0.05(+1.07%) |
Mar 17, 2023 | 4.880 | 4.970 | 4.560 | 4.650 | 8,645 | -0.29(-5.87%) |
Mar 16, 2023 | 4.730 | 4.985 | 4.730 | 4.940 | 72,639 | +0.05(+0.92%) |
Mar 15, 2023 | 4.640 | 4.895 | 4.640 | 4.895 | 2,262 | -0.28(-5.32%) |
Mar 14, 2023 | 4.798 | 5.170 | 4.798 | 5.170 | 1,415 | +0.50(+10.71%) |
Mar 13, 2023 | 4.650 | 5.200 | 4.640 | 4.670 | 4,593 | -0.03(-0.64%) |
Mar 10, 2023 | 4.970 | 4.970 | 4.700 | 4.700 | 3,142 | -0.05(-1.05%) |
Mar 09, 2023 | 4.925 | 5.220 | 4.630 | 4.750 | 3,035 | -0.23(-4.58%) |
Mar 08, 2023 | 5.600 | 5.600 | 4.780 | 4.978 | 9,478 | +0.24(+5.02%) |
Mar 07, 2023 | 5.520 | 5.520 | 4.740 | 4.740 | 7,531 | -0.56(-10.57%) |
Mar 06, 2023 | 5.670 | 5.670 | 5.300 | 5.300 | 9,014 | -0.22(-3.99%) |
Mar 03, 2023 | 5.410 | 5.690 | 5.250 | 5.520 | 3,894 | -0.14(-2.47%) |
Mar 02, 2023 | 5.253 | 5.680 | 5.140 | 5.660 | 4,036 | +0.40(+7.60%) |
Mar 01, 2023 | 5.435 | 5.435 | 5.200 | 5.260 | 8,814 | +0.22(+4.37%) |
Feb 28, 2023 | 5.100 | 5.240 | 5.040 | 5.040 | 2,624 | -0.25(-4.73%) |
Feb 27, 2023 | 5.310 | 5.310 | 5.175 | 5.290 | 1,683 | +0.24(+4.75%) |
Feb 24, 2023 | 5.760 | 5.760 | 5.050 | 5.050 | 2,237 | -0.44(-8.01%) |
Feb 23, 2023 | 5.545 | 5.545 | 5.400 | 5.490 | 1,578 | +0.09(+1.67%) |
Feb 22, 2023 | 5.575 | 5.740 | 5.400 | 5.400 | 5,933 | -0.16(-2.88%) |
Feb 21, 2023 | 5.890 | 5.890 | 5.550 | 5.560 | 2,161 | -0.22(-3.81%) |
Feb 17, 2023 | 5.450 | 6.000 | 5.450 | 5.780 | 1,852 | +0.07(+1.23%) |
Feb 16, 2023 | 6.220 | 6.220 | 5.710 | 5.710 | 2,416 | -0.23(-3.87%) |
Feb 15, 2023 | 6.178 | 6.240 | 5.660 | 5.940 | 8,217 | +0.28(+4.95%) |
Feb 14, 2023 | 6.095 | 6.280 | 5.600 | 5.660 | 5,064 | +0.03(+0.53%) |
Feb 13, 2023 | 5.670 | 5.760 | 5.630 | 5.630 | 4,767 | -0.62(-9.92%) |
Feb 10, 2023 | 6.000 | 6.250 | 6.000 | 6.250 | 3,360 | +0.02(+0.32%) |
Feb 09, 2023 | 6.055 | 6.230 | 6.055 | 6.230 | 3,523 | +0.33(+5.59%) |
Feb 08, 2023 | 5.900 | 5.900 | 5.560 | 5.900 | 1,673 | +0.13(+2.25%) |
Feb 07, 2023 | 6.020 | 6.240 | 5.770 | 5.770 | 103,127 | -0.23(-3.83%) |
Feb 06, 2023 | 5.800 | 6.000 | 5.800 | 6.000 | 9,381 | -0.09(-1.48%) |
Feb 03, 2023 | 6.145 | 6.227 | 6.000 | 6.090 | 4,738 | -0.08(-1.30%) |
Feb 02, 2023 | 6.470 | 6.470 | 6.010 | 6.170 | 5,062 | +0.10(+1.65%) |
Feb 01, 2023 | 6.280 | 6.290 | 5.940 | 6.070 | 6,450 | -0.19(-3.04%) |
Jan 31, 2023 | 5.970 | 6.270 | 5.780 | 6.260 | 3,915 | +0.33(+5.56%) |
Jan 30, 2023 | 6.290 | 6.290 | 5.930 | 5.930 | 17,705 | -0.30(-4.82%) |
Jan 27, 2023 | 5.890 | 6.280 | 5.790 | 6.230 | 4,323 | +0.38(+6.50%) |
Jan 26, 2023 | 6.240 | 6.240 | 5.750 | 5.850 | 2,299 | -0.15(-2.50%) |
Jan 25, 2023 | 5.670 | 6.000 | 5.670 | 6.000 | 1,767 | +0.06(+1.01%) |
Jan 24, 2023 | 5.940 | 6.250 | 5.620 | 5.940 | 2,640 | -0.20(-3.26%) |
Jan 23, 2023 | 6.028 | 6.140 | 5.860 | 6.140 | 16,293 | +0.25(+4.24%) |
Jan 20, 2023 | 5.770 | 6.030 | 5.460 | 5.890 | 10,134 | -0.15(-2.48%) |
Jan 19, 2023 | 5.910 | 6.040 | 5.800 | 6.040 | 16,602 | +0.41(+7.28%) |
Jan 18, 2023 | 5.530 | 6.080 | 5.530 | 5.630 | 32,591 | -0.46(-7.55%) |
Jan 17, 2023 | 5.790 | 6.140 | 5.790 | 6.090 | 19,532 | +0.47(+8.36%) |
Jan 13, 2023 | 5.732 | 5.800 | 5.490 | 5.620 | 12,691 | +0.09(+1.63%) |
Jan 12, 2023 | 5.610 | 5.800 | 5.420 | 5.530 | 13,981 | -0.08(-1.43%) |
Jan 11, 2023 | 5.690 | 5.800 | 5.610 | 5.610 | 9,760 | +0.06(+1.01%) |
Jan 10, 2023 | 5.600 | 5.690 | 5.500 | 5.554 | 32,707 | +0.36(+7.01%) |
Jan 09, 2023 | 5.030 | 5.700 | 5.030 | 5.190 | 26,485 | -0.36(-6.48%) |
Jan 06, 2023 | 5.420 | 5.550 | 5.350 | 5.550 | 2,666 | +0.18(+3.43%) |
Jan 05, 2023 | 5.300 | 5.420 | 5.090 | 5.366 | 15,360 | +0.11(+2.01%) |
Jan 04, 2023 | 5.095 | 5.260 | 4.940 | 5.260 | 1,473 | +0.34(+6.94%) |