Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.930 | 4.940 | 4.800 | 4.910 | 35,625 | +0.06(+1.24%) |
Mar 30, 2023 | 4.940 | 4.940 | 4.810 | 4.850 | 28,236 | -0.04(-0.82%) |
Mar 29, 2023 | 5.070 | 5.075 | 4.870 | 4.890 | 33,126 | -0.13(-2.59%) |
Mar 28, 2023 | 5.100 | 5.130 | 4.980 | 5.020 | 31,822 | -0.08(-1.57%) |
Mar 27, 2023 | 4.920 | 5.100 | 4.900 | 5.100 | 28,466 | +0.23(+4.72%) |
Mar 24, 2023 | 4.810 | 5.050 | 4.800 | 4.870 | 42,191 | -0.02(-0.41%) |
Mar 23, 2023 | 5.210 | 5.225 | 4.830 | 4.890 | 78,431 | -0.32(-6.14%) |
Mar 22, 2023 | 5.260 | 5.400 | 5.120 | 5.210 | 58,174 | -0.03(-0.57%) |
Mar 21, 2023 | 4.820 | 5.339 | 4.820 | 5.240 | 143,480 | +0.38(+7.82%) |
Mar 20, 2023 | 4.880 | 4.945 | 4.800 | 4.860 | 28,909 | -0.01(-0.21%) |
Mar 17, 2023 | 5.110 | 5.110 | 4.760 | 4.870 | 87,064 | -0.11(-2.21%) |
Mar 16, 2023 | 5.670 | 5.670 | 4.910 | 4.980 | 122,943 | -0.29(-5.50%) |
Mar 15, 2023 | 5.600 | 5.580 | 5.080 | 5.270 | 133,066 | -0.43(-7.54%) |
Mar 14, 2023 | 5.580 | 5.789 | 5.470 | 5.700 | 39,187 | +0.15(+2.70%) |
Mar 13, 2023 | 5.460 | 5.680 | 5.420 | 5.550 | 56,597 | -0.15(-2.63%) |
Mar 10, 2023 | 5.850 | 5.900 | 5.580 | 5.700 | 61,852 | -0.25(-4.20%) |
Mar 09, 2023 | 6.150 | 6.164 | 5.815 | 5.950 | 72,276 | -0.16(-2.62%) |
Mar 08, 2023 | 6.120 | 6.120 | 6.011 | 6.110 | 42,458 | +0.13(+2.17%) |
Mar 07, 2023 | 5.810 | 5.980 | 5.610 | 5.980 | 44,916 | +0.17(+2.93%) |
Mar 06, 2023 | 6.030 | 6.150 | 5.800 | 5.810 | 54,479 | -0.25(-4.13%) |
Mar 03, 2023 | 5.730 | 6.110 | 5.730 | 6.060 | 55,994 | +0.26(+4.48%) |
Mar 02, 2023 | 5.950 | 5.960 | 5.740 | 5.800 | 75,006 | -0.22(-3.65%) |
Mar 01, 2023 | 6.040 | 6.260 | 5.820 | 6.020 | 85,635 | +0.05(+0.84%) |
Feb 28, 2023 | 6.000 | 6.230 | 5.860 | 5.970 | 188,192 | +0.08(+1.36%) |
Feb 27, 2023 | 5.640 | 5.940 | 5.600 | 5.890 | 166,602 | +0.33(+5.94%) |
Feb 24, 2023 | 5.610 | 5.630 | 5.470 | 5.560 | 43,125 | +0.02(+0.36%) |
Feb 23, 2023 | 5.250 | 5.660 | 5.205 | 5.540 | 81,974 | +0.36(+6.95%) |
Feb 22, 2023 | 5.190 | 5.258 | 5.040 | 5.180 | 45,602 | +0.03(+0.58%) |
Feb 21, 2023 | 5.340 | 5.490 | 5.030 | 5.150 | 81,261 | -0.27(-4.98%) |
Feb 17, 2023 | 5.340 | 5.460 | 5.327 | 5.420 | 39,781 | +0.00(+0.00%) |
Feb 16, 2023 | 5.590 | 5.770 | 5.320 | 5.420 | 95,939 | -0.35(-6.07%) |
Feb 15, 2023 | 5.620 | 5.800 | 5.520 | 5.770 | 80,180 | +0.17(+3.04%) |
Feb 14, 2023 | 5.600 | 5.630 | 5.470 | 5.600 | 52,136 | +0.09(+1.63%) |
Feb 13, 2023 | 5.240 | 5.560 | 5.190 | 5.510 | 112,144 | +0.27(+5.15%) |
Feb 10, 2023 | 5.240 | 5.385 | 5.080 | 5.240 | 81,291 | +0.00(+0.00%) |
Feb 09, 2023 | 5.010 | 5.290 | 4.980 | 5.240 | 85,157 | +0.36(+7.38%) |
Feb 08, 2023 | 5.000 | 5.038 | 4.850 | 4.880 | 92,767 | -0.12(-2.40%) |
Feb 07, 2023 | 4.750 | 5.070 | 4.750 | 5.000 | 116,913 | +0.19(+3.95%) |
Feb 06, 2023 | 4.840 | 4.871 | 4.660 | 4.810 | 161,361 | +0.00(+0.00%) |
Feb 03, 2023 | 4.670 | 4.853 | 4.670 | 4.810 | 70,016 | +0.05(+1.05%) |
Feb 02, 2023 | 4.930 | 4.960 | 4.660 | 4.760 | 51,122 | -0.04(-0.83%) |
Feb 01, 2023 | 4.820 | 4.820 | 4.630 | 4.800 | 104,315 | +0.12(+2.56%) |
Jan 31, 2023 | 4.520 | 4.717 | 4.510 | 4.680 | 67,145 | +0.13(+2.86%) |
Jan 30, 2023 | 4.740 | 4.980 | 4.470 | 4.550 | 95,155 | -0.16(-3.40%) |
Jan 27, 2023 | 4.760 | 4.996 | 4.640 | 4.710 | 63,548 | -0.09(-1.87%) |
Jan 26, 2023 | 5.120 | 5.169 | 4.800 | 4.800 | 55,312 | -0.29(-5.70%) |
Jan 25, 2023 | 4.920 | 5.160 | 4.890 | 5.090 | 46,117 | +0.07(+1.39%) |
Jan 24, 2023 | 4.890 | 5.110 | 4.870 | 5.020 | 45,365 | +0.07(+1.41%) |
Jan 23, 2023 | 5.110 | 5.170 | 4.950 | 4.950 | 89,704 | -0.20(-3.88%) |
Jan 20, 2023 | 5.240 | 5.240 | 5.130 | 5.150 | 47,156 | -0.09(-1.72%) |
Jan 19, 2023 | 5.300 | 5.310 | 5.130 | 5.240 | 43,464 | -0.07(-1.32%) |
Jan 18, 2023 | 5.750 | 5.750 | 5.310 | 5.310 | 72,060 | -0.39(-6.84%) |
Jan 17, 2023 | 5.580 | 5.800 | 5.500 | 5.700 | 105,930 | +0.17(+3.07%) |
Jan 13, 2023 | 5.400 | 5.620 | 5.400 | 5.530 | 47,786 | +0.04(+0.73%) |
Jan 12, 2023 | 5.310 | 5.530 | 5.250 | 5.490 | 75,537 | +0.18(+3.39%) |
Jan 11, 2023 | 5.550 | 5.550 | 5.250 | 5.310 | 74,571 | -0.19(-3.45%) |
Jan 10, 2023 | 5.380 | 5.540 | 5.160 | 5.500 | 63,131 | +0.12(+2.23%) |
Jan 09, 2023 | 4.850 | 5.380 | 4.780 | 5.380 | 252,025 | +0.55(+11.39%) |
Jan 06, 2023 | 4.480 | 4.953 | 4.431 | 4.830 | 90,981 | +0.36(+8.05%) |
Jan 05, 2023 | 4.510 | 4.589 | 4.410 | 4.470 | 136,968 | +0.08(+1.82%) |
Jan 04, 2023 | 4.460 | 4.570 | 4.300 | 4.390 | 264,293 | +0.10(+2.33%) |