Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.700 | 4.840 | 4.685 | 4.830 | 20,171 | +0.16(+3.43%) |
Mar 30, 2023 | 4.750 | 4.770 | 4.640 | 4.670 | 6,835 | +0.05(+1.08%) |
Mar 29, 2023 | 4.713 | 4.905 | 4.600 | 4.620 | 48,803 | +0.06(+1.32%) |
Mar 28, 2023 | 4.650 | 4.650 | 4.523 | 4.560 | 11,715 | -0.02(-0.44%) |
Mar 27, 2023 | 4.550 | 4.650 | 4.550 | 4.580 | 9,652 | +0.07(+1.44%) |
Mar 24, 2023 | 4.400 | 4.557 | 4.400 | 4.515 | 12,869 | +0.03(+0.78%) |
Mar 23, 2023 | 4.440 | 4.580 | 4.400 | 4.480 | 23,996 | +0.15(+3.46%) |
Mar 22, 2023 | 4.410 | 4.691 | 4.325 | 4.330 | 46,567 | -0.07(-1.59%) |
Mar 21, 2023 | 4.870 | 4.919 | 4.360 | 4.400 | 41,314 | -0.25(-5.38%) |
Mar 20, 2023 | 4.660 | 4.810 | 4.510 | 4.650 | 46,979 | -0.10(-2.11%) |
Mar 17, 2023 | 4.800 | 4.800 | 4.600 | 4.750 | 28,683 | -0.17(-3.46%) |
Mar 16, 2023 | 4.730 | 4.950 | 4.700 | 4.920 | 43,842 | +0.29(+6.26%) |
Mar 15, 2023 | 4.520 | 4.800 | 4.500 | 4.630 | 47,628 | +0.08(+1.76%) |
Mar 14, 2023 | 4.940 | 4.940 | 4.528 | 4.550 | 20,285 | -0.15(-3.19%) |
Mar 13, 2023 | 4.490 | 4.890 | 4.350 | 4.700 | 80,650 | +0.40(+9.30%) |
Mar 10, 2023 | 4.830 | 4.830 | 4.050 | 4.300 | 125,455 | -0.65(-13.13%) |
Mar 09, 2023 | 5.000 | 5.100 | 4.530 | 4.950 | 29,699 | -0.09(-1.79%) |
Mar 08, 2023 | 5.250 | 5.400 | 5.000 | 5.040 | 11,552 | -0.23(-4.36%) |
Mar 07, 2023 | 5.280 | 5.468 | 5.180 | 5.270 | 15,494 | -0.03(-0.57%) |
Mar 06, 2023 | 5.550 | 5.581 | 5.300 | 5.300 | 26,061 | -0.24(-4.33%) |
Mar 03, 2023 | 5.270 | 5.660 | 5.270 | 5.540 | 25,044 | +0.15(+2.78%) |
Mar 02, 2023 | 5.520 | 5.520 | 5.130 | 5.390 | 26,041 | +0.02(+0.37%) |
Mar 01, 2023 | 5.390 | 5.620 | 5.310 | 5.370 | 20,182 | -0.12(-2.18%) |
Feb 28, 2023 | 5.210 | 5.565 | 5.180 | 5.490 | 32,301 | +0.19(+3.58%) |
Feb 27, 2023 | 5.210 | 5.340 | 5.110 | 5.300 | 6,045 | +0.10(+1.92%) |
Feb 24, 2023 | 5.200 | 5.320 | 5.200 | 5.200 | 11,072 | +0.00(+0.00%) |
Feb 23, 2023 | 5.250 | 5.340 | 5.030 | 5.200 | 26,199 | -0.10(-1.89%) |
Feb 22, 2023 | 5.240 | 5.420 | 5.190 | 5.300 | 9,849 | -0.01(-0.19%) |
Feb 21, 2023 | 5.070 | 5.450 | 4.850 | 5.310 | 69,709 | -0.14(-2.57%) |
Feb 17, 2023 | 5.440 | 5.480 | 5.260 | 5.450 | 16,210 | +0.17(+3.22%) |
Feb 16, 2023 | 5.390 | 5.550 | 5.260 | 5.280 | 18,952 | -0.14(-2.58%) |
Feb 15, 2023 | 5.180 | 5.690 | 5.100 | 5.420 | 15,030 | +0.25(+4.84%) |
Feb 14, 2023 | 5.460 | 5.460 | 5.160 | 5.170 | 21,129 | -0.25(-4.61%) |
Feb 13, 2023 | 5.840 | 5.930 | 5.370 | 5.420 | 64,806 | -0.51(-8.60%) |
Feb 10, 2023 | 5.610 | 5.930 | 5.600 | 5.930 | 27,299 | +0.23(+4.04%) |
Feb 09, 2023 | 5.630 | 5.880 | 5.630 | 5.700 | 5,814 | -0.14(-2.40%) |
Feb 08, 2023 | 5.880 | 6.059 | 5.680 | 5.840 | 24,133 | -0.03(-0.51%) |
Feb 07, 2023 | 6.000 | 6.000 | 5.730 | 5.870 | 10,364 | -0.13(-2.17%) |
Feb 06, 2023 | 5.780 | 6.180 | 5.742 | 6.000 | 50,126 | +0.29(+5.08%) |
Feb 03, 2023 | 5.800 | 5.875 | 5.675 | 5.710 | 19,342 | -0.05(-0.87%) |
Feb 02, 2023 | 6.060 | 6.180 | 5.600 | 5.760 | 57,940 | -0.32(-5.26%) |
Feb 01, 2023 | 6.100 | 6.150 | 6.060 | 6.080 | 48,865 | +0.06(+1.00%) |
Jan 31, 2023 | 5.740 | 6.190 | 5.670 | 6.020 | 92,812 | +0.34(+5.99%) |
Jan 30, 2023 | 5.350 | 5.700 | 5.300 | 5.680 | 31,637 | +0.36(+6.77%) |
Jan 27, 2023 | 5.440 | 5.499 | 5.260 | 5.320 | 12,759 | -0.09(-1.66%) |
Jan 26, 2023 | 5.440 | 5.499 | 5.348 | 5.410 | 17,866 | -0.09(-1.64%) |
Jan 25, 2023 | 5.410 | 5.508 | 5.410 | 5.500 | 7,585 | +0.20(+3.77%) |
Jan 24, 2023 | 5.250 | 5.563 | 5.250 | 5.300 | 32,387 | +0.04(+0.76%) |
Jan 23, 2023 | 5.150 | 5.550 | 5.150 | 5.260 | 59,544 | +0.06(+1.15%) |
Jan 20, 2023 | 5.210 | 5.340 | 5.150 | 5.200 | 19,386 | -0.05(-0.95%) |
Jan 19, 2023 | 5.480 | 5.479 | 5.110 | 5.250 | 21,543 | +0.00(+0.00%) |
Jan 18, 2023 | 5.340 | 5.460 | 5.250 | 5.250 | 33,513 | +0.00(+0.00%) |
Jan 17, 2023 | 5.450 | 5.500 | 5.070 | 5.250 | 63,569 | -0.23(-4.20%) |
Jan 13, 2023 | 5.490 | 5.640 | 5.420 | 5.480 | 67,900 | +0.05(+0.92%) |
Jan 12, 2023 | 5.180 | 5.500 | 5.120 | 5.430 | 35,372 | +0.26(+5.03%) |
Jan 11, 2023 | 5.500 | 5.500 | 5.150 | 5.170 | 37,305 | -0.33(-6.00%) |
Jan 10, 2023 | 5.490 | 5.640 | 5.460 | 5.500 | 69,353 | +0.00(+0.00%) |
Jan 09, 2023 | 5.500 | 5.600 | 5.338 | 5.500 | 20,272 | -0.05(-0.90%) |
Jan 06, 2023 | 5.480 | 5.600 | 5.375 | 5.550 | 35,448 | +0.09(+1.65%) |
Jan 05, 2023 | 5.730 | 5.960 | 5.450 | 5.460 | 242,306 | -0.74(-11.94%) |
Jan 04, 2023 | 6.200 | 6.200 | 6.016 | 6.200 | 10,250 | +0.02(+0.32%) |