Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.760 | 4.860 | 4.700 | 4.850 | 210,289 | +0.15(+3.19%) |
Mar 30, 2023 | 4.700 | 4.810 | 4.680 | 4.700 | 269,661 | -0.05(-1.05%) |
Mar 29, 2023 | 4.720 | 4.750 | 4.600 | 4.750 | 214,155 | +0.10(+2.15%) |
Mar 28, 2023 | 4.710 | 4.740 | 4.610 | 4.650 | 246,951 | -0.08(-1.69%) |
Mar 27, 2023 | 4.750 | 4.842 | 4.670 | 4.730 | 184,538 | +0.06(+1.28%) |
Mar 24, 2023 | 4.880 | 5.010 | 4.640 | 4.670 | 304,182 | -0.28(-5.66%) |
Mar 23, 2023 | 5.170 | 5.200 | 4.900 | 4.950 | 295,514 | -0.16(-3.13%) |
Mar 22, 2023 | 4.960 | 5.180 | 4.960 | 5.110 | 351,736 | +0.21(+4.29%) |
Mar 21, 2023 | 4.880 | 4.970 | 4.860 | 4.900 | 165,439 | +0.09(+1.87%) |
Mar 20, 2023 | 4.810 | 5.100 | 4.775 | 4.810 | 129,672 | +0.03(+0.63%) |
Mar 17, 2023 | 4.750 | 4.850 | 4.610 | 4.780 | 416,954 | +0.00(+0.00%) |
Mar 16, 2023 | 4.780 | 4.900 | 4.735 | 4.780 | 159,083 | -0.10(-2.05%) |
Mar 15, 2023 | 4.910 | 4.960 | 4.760 | 4.880 | 191,715 | -0.21(-4.13%) |
Mar 14, 2023 | 4.930 | 5.220 | 4.920 | 5.090 | 361,962 | +0.27(+5.60%) |
Mar 13, 2023 | 5.190 | 5.290 | 4.740 | 4.820 | 590,279 | -0.42(-8.02%) |
Mar 10, 2023 | 5.400 | 5.520 | 5.230 | 5.240 | 375,221 | -0.16(-2.96%) |
Mar 09, 2023 | 6.050 | 6.050 | 5.310 | 5.400 | 703,409 | -0.55(-9.24%) |
Mar 08, 2023 | 5.950 | 6.000 | 5.870 | 5.950 | 134,491 | +0.01(+0.17%) |
Mar 07, 2023 | 5.890 | 6.100 | 5.890 | 5.940 | 149,977 | +0.06(+1.02%) |
Mar 06, 2023 | 6.000 | 6.140 | 5.850 | 5.880 | 310,795 | -0.07(-1.18%) |
Mar 03, 2023 | 6.060 | 6.060 | 5.900 | 5.950 | 494,982 | -0.07(-1.16%) |
Mar 02, 2023 | 5.880 | 6.060 | 5.880 | 6.020 | 63,284 | +0.09(+1.52%) |
Mar 01, 2023 | 5.830 | 5.950 | 5.790 | 5.930 | 71,384 | +0.09(+1.54%) |
Feb 28, 2023 | 5.870 | 5.980 | 5.810 | 5.840 | 103,333 | -0.06(-1.02%) |
Feb 27, 2023 | 5.980 | 6.055 | 5.840 | 5.900 | 107,346 | +0.02(+0.34%) |
Feb 24, 2023 | 5.880 | 5.990 | 5.715 | 5.880 | 121,650 | -0.10(-1.67%) |
Feb 23, 2023 | 6.150 | 6.150 | 5.920 | 5.980 | 52,919 | -0.07(-1.16%) |
Feb 22, 2023 | 5.850 | 6.090 | 5.830 | 6.050 | 111,935 | +0.15(+2.54%) |
Feb 21, 2023 | 6.080 | 6.230 | 5.820 | 5.900 | 111,956 | -0.25(-4.07%) |
Feb 17, 2023 | 6.150 | 6.230 | 5.960 | 6.150 | 117,339 | +0.03(+0.49%) |
Feb 16, 2023 | 6.070 | 6.330 | 6.000 | 6.120 | 84,376 | +0.01(+0.16%) |
Feb 15, 2023 | 6.000 | 6.280 | 5.930 | 6.110 | 159,628 | +0.11(+1.83%) |
Feb 14, 2023 | 5.920 | 6.057 | 5.820 | 6.000 | 152,066 | +0.06(+1.01%) |
Feb 13, 2023 | 5.890 | 6.100 | 5.850 | 5.940 | 122,084 | +0.01(+0.17%) |
Feb 10, 2023 | 6.080 | 6.135 | 5.800 | 5.930 | 125,494 | -0.13(-2.15%) |
Feb 09, 2023 | 6.430 | 6.450 | 6.040 | 6.060 | 130,719 | -0.28(-4.42%) |
Feb 08, 2023 | 6.510 | 6.510 | 6.270 | 6.340 | 119,286 | -0.17(-2.61%) |
Feb 07, 2023 | 6.410 | 6.540 | 6.320 | 6.510 | 120,216 | +0.10(+1.56%) |
Feb 06, 2023 | 6.350 | 6.490 | 6.310 | 6.410 | 118,179 | +0.04(+0.63%) |
Feb 03, 2023 | 6.480 | 6.550 | 6.285 | 6.370 | 120,188 | -0.18(-2.75%) |
Feb 02, 2023 | 6.440 | 6.550 | 6.350 | 6.550 | 182,148 | +0.18(+2.83%) |
Feb 01, 2023 | 6.300 | 6.435 | 6.205 | 6.370 | 123,139 | +0.08(+1.27%) |
Jan 31, 2023 | 5.950 | 6.390 | 5.940 | 6.290 | 449,476 | +0.34(+5.71%) |
Jan 30, 2023 | 5.950 | 6.020 | 5.905 | 5.950 | 62,689 | -0.07(-1.16%) |
Jan 27, 2023 | 6.060 | 6.080 | 5.910 | 6.020 | 57,789 | -0.05(-0.82%) |
Jan 26, 2023 | 6.080 | 6.150 | 6.000 | 6.070 | 68,048 | +0.03(+0.50%) |
Jan 25, 2023 | 5.930 | 6.140 | 5.820 | 6.040 | 70,802 | +0.09(+1.51%) |
Jan 24, 2023 | 6.140 | 6.140 | 5.920 | 5.950 | 70,025 | -0.21(-3.41%) |
Jan 23, 2023 | 6.160 | 6.250 | 6.060 | 6.160 | 56,681 | +0.02(+0.33%) |
Jan 20, 2023 | 5.940 | 6.170 | 5.850 | 6.140 | 118,721 | +0.28(+4.78%) |
Jan 19, 2023 | 5.800 | 5.910 | 5.520 | 5.860 | 125,226 | +0.03(+0.51%) |
Jan 18, 2023 | 6.260 | 6.260 | 5.810 | 5.830 | 80,285 | -0.36(-5.82%) |
Jan 17, 2023 | 6.210 | 6.330 | 5.710 | 6.190 | 81,971 | -0.04(-0.64%) |
Jan 13, 2023 | 6.070 | 6.275 | 5.780 | 6.230 | 67,232 | +0.09(+1.47%) |
Jan 12, 2023 | 6.050 | 6.180 | 5.850 | 6.140 | 56,737 | +0.12(+1.99%) |
Jan 11, 2023 | 5.740 | 6.040 | 5.730 | 6.020 | 104,477 | +0.35(+6.17%) |
Jan 10, 2023 | 5.680 | 5.762 | 5.600 | 5.670 | 47,376 | +0.00(+0.00%) |
Jan 09, 2023 | 5.690 | 5.800 | 5.630 | 5.670 | 53,852 | +0.01(+0.18%) |
Jan 06, 2023 | 5.690 | 5.737 | 5.610 | 5.660 | 87,381 | +0.05(+0.89%) |
Jan 05, 2023 | 5.680 | 5.750 | 5.600 | 5.610 | 68,479 | -0.07(-1.23%) |
Jan 04, 2023 | 5.530 | 5.740 | 5.490 | 5.680 | 57,455 | +0.15(+2.71%) |