Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.392 | 5.485 | 5.346 | 5.457 | 217,838 | +0.11(+2.09%) |
Mar 30, 2023 | 5.309 | 5.383 | 5.262 | 5.346 | 272,805 | +0.04(+0.70%) |
Mar 29, 2023 | 5.346 | 5.402 | 5.253 | 5.309 | 116,341 | +0.01(+0.18%) |
Mar 28, 2023 | 5.355 | 5.402 | 5.290 | 5.299 | 143,997 | -0.05(-0.87%) |
Mar 27, 2023 | 5.392 | 5.392 | 5.230 | 5.346 | 179,299 | +0.00(+0.00%) |
Mar 24, 2023 | 5.197 | 5.369 | 5.132 | 5.346 | 146,738 | +0.12(+2.22%) |
Mar 23, 2023 | 5.141 | 5.336 | 5.141 | 5.230 | 166,553 | +0.11(+2.09%) |
Mar 22, 2023 | 5.113 | 5.230 | 5.039 | 5.123 | 167,066 | +0.01(+0.18%) |
Mar 21, 2023 | 4.714 | 5.141 | 4.704 | 5.113 | 285,423 | +0.26(+5.36%) |
Mar 20, 2023 | 5.076 | 5.104 | 4.769 | 4.853 | 418,141 | -0.29(-5.61%) |
Mar 17, 2023 | 5.206 | 5.206 | 4.965 | 5.141 | 597,759 | -0.20(-3.66%) |
Mar 16, 2023 | 5.336 | 5.478 | 4.714 | 5.336 | 630,563 | -0.29(-5.12%) |
Mar 15, 2023 | 5.615 | 5.699 | 5.532 | 5.625 | 227,901 | -0.14(-2.42%) |
Mar 14, 2023 | 5.495 | 5.874 | 5.488 | 5.764 | 339,424 | +0.25(+4.55%) |
Mar 13, 2023 | 5.885 | 5.894 | 5.504 | 5.513 | 521,330 | -0.56(-9.19%) |
Mar 10, 2023 | 6.164 | 6.164 | 6.034 | 6.071 | 238,642 | -0.14(-2.25%) |
Mar 09, 2023 | 6.461 | 6.517 | 6.192 | 6.210 | 262,962 | -0.25(-3.88%) |
Mar 08, 2023 | 6.499 | 6.499 | 6.387 | 6.461 | 246,761 | -0.05(-0.71%) |
Mar 07, 2023 | 6.499 | 6.526 | 6.415 | 6.508 | 221,046 | -0.01(-0.14%) |
Mar 06, 2023 | 6.359 | 6.619 | 6.257 | 6.517 | 558,726 | +0.20(+3.24%) |
Mar 03, 2023 | 6.164 | 6.317 | 6.062 | 6.313 | 327,250 | +0.15(+2.41%) |
Mar 02, 2023 | 5.950 | 6.182 | 5.848 | 6.164 | 288,890 | +0.08(+1.38%) |
Mar 01, 2023 | 6.173 | 6.229 | 6.052 | 6.080 | 157,782 | -0.09(-1.51%) |
Feb 28, 2023 | 6.117 | 6.275 | 6.055 | 6.173 | 325,256 | +0.06(+0.91%) |
Feb 27, 2023 | 6.008 | 6.355 | 5.980 | 6.117 | 450,869 | +0.17(+2.93%) |
Feb 24, 2023 | 6.044 | 6.044 | 5.888 | 5.943 | 193,171 | -0.17(-2.84%) |
Feb 23, 2023 | 5.833 | 6.127 | 5.833 | 6.117 | 310,990 | +0.35(+6.03%) |
Feb 22, 2023 | 5.577 | 5.769 | 5.577 | 5.769 | 292,255 | +0.19(+3.45%) |
Feb 21, 2023 | 5.586 | 5.632 | 5.513 | 5.577 | 272,019 | -0.05(-0.98%) |
Feb 17, 2023 | 5.678 | 5.751 | 5.605 | 5.632 | 236,012 | -0.03(-0.49%) |
Feb 16, 2023 | 5.614 | 5.760 | 5.577 | 5.660 | 205,493 | +0.04(+0.65%) |
Feb 15, 2023 | 5.696 | 5.760 | 5.595 | 5.623 | 117,742 | -0.09(-1.60%) |
Feb 14, 2023 | 5.632 | 5.797 | 5.609 | 5.714 | 308,346 | +0.05(+0.81%) |
Feb 13, 2023 | 5.632 | 5.687 | 5.605 | 5.669 | 230,394 | +0.04(+0.65%) |
Feb 10, 2023 | 5.724 | 5.760 | 5.586 | 5.632 | 227,189 | -0.13(-2.23%) |
Feb 09, 2023 | 5.660 | 5.989 | 5.623 | 5.760 | 386,995 | +0.16(+2.78%) |
Feb 08, 2023 | 5.513 | 5.769 | 5.495 | 5.605 | 338,588 | +0.09(+1.66%) |
Feb 07, 2023 | 5.495 | 5.577 | 5.449 | 5.513 | 267,636 | +0.01(+0.17%) |
Feb 06, 2023 | 5.568 | 5.568 | 5.421 | 5.504 | 224,271 | -0.01(-0.17%) |
Feb 03, 2023 | 5.495 | 5.577 | 5.476 | 5.513 | 185,960 | +0.00(+0.00%) |
Feb 02, 2023 | 5.559 | 5.614 | 5.504 | 5.513 | 249,057 | -0.02(-0.33%) |
Feb 01, 2023 | 5.605 | 5.714 | 5.486 | 5.531 | 328,785 | -0.03(-0.49%) |
Jan 31, 2023 | 5.440 | 5.586 | 5.440 | 5.559 | 240,992 | +0.14(+2.53%) |
Jan 30, 2023 | 5.421 | 5.586 | 5.412 | 5.421 | 318,449 | +0.11(+2.07%) |
Jan 27, 2023 | 5.247 | 5.339 | 5.202 | 5.312 | 197,645 | +0.06(+1.22%) |
Jan 26, 2023 | 5.385 | 5.421 | 5.149 | 5.247 | 255,919 | -0.10(-1.88%) |
Jan 25, 2023 | 5.339 | 5.440 | 5.302 | 5.348 | 195,289 | -0.05(-0.85%) |
Jan 24, 2023 | 5.330 | 5.458 | 5.275 | 5.394 | 148,381 | +0.06(+1.20%) |
Jan 23, 2023 | 5.495 | 5.495 | 5.330 | 5.330 | 203,327 | -0.13(-2.35%) |
Jan 20, 2023 | 5.302 | 5.486 | 5.293 | 5.458 | 181,931 | +0.18(+3.47%) |
Jan 19, 2023 | 5.238 | 5.289 | 5.101 | 5.275 | 149,216 | +0.02(+0.35%) |
Jan 18, 2023 | 5.284 | 5.431 | 5.247 | 5.257 | 147,114 | -0.06(-1.20%) |
Jan 17, 2023 | 5.266 | 5.426 | 5.266 | 5.321 | 211,892 | +0.12(+2.29%) |
Jan 13, 2023 | 5.183 | 5.211 | 5.092 | 5.202 | 97,445 | +0.01(+0.18%) |
Jan 12, 2023 | 5.128 | 5.348 | 5.110 | 5.192 | 276,808 | +0.08(+1.61%) |
Jan 11, 2023 | 5.037 | 5.156 | 5.018 | 5.110 | 248,442 | +0.12(+2.39%) |
Jan 10, 2023 | 4.881 | 5.101 | 4.881 | 4.991 | 289,069 | +0.11(+2.25%) |
Jan 09, 2023 | 5.000 | 5.037 | 4.835 | 4.881 | 232,386 | -0.13(-2.56%) |
Jan 06, 2023 | 4.918 | 5.037 | 4.918 | 5.009 | 148,762 | +0.14(+2.82%) |
Jan 05, 2023 | 4.826 | 4.909 | 4.744 | 4.872 | 110,351 | +0.00(+0.00%) |
Jan 04, 2023 | 5.000 | 5.000 | 4.844 | 4.872 | 164,782 | -0.08(-1.66%) |