Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.140 | 63 | +0.00(+0.06%) | |||
Mar 30, 2023 | 5.180 | 5.180 | 5.010 | 5.137 | 2,280 | +0.05(+0.92%) |
Mar 29, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 385 | -0.08(-1.55%) |
Mar 28, 2023 | 5.185 | 5.185 | 5.160 | 5.170 | 3,498 | +0.06(+1.21%) |
Mar 27, 2023 | 5.050 | 5.140 | 5.000 | 5.108 | 10,363 | -0.11(-2.14%) |
Mar 24, 2023 | 5.100 | 5.220 | 5.100 | 5.220 | 1,394 | +0.15(+2.96%) |
Mar 23, 2023 | 5.280 | 5.280 | 5.060 | 5.070 | 2,697 | -0.09(-1.74%) |
Mar 22, 2023 | 5.310 | 5.354 | 5.160 | 5.160 | 1,307 | -0.15(-2.80%) |
Mar 21, 2023 | 5.240 | 5.335 | 5.140 | 5.309 | 3,439 | +0.11(+2.09%) |
Mar 20, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 668 | -0.17(-3.17%) |
Mar 17, 2023 | 5.250 | 5.407 | 5.215 | 5.370 | 2,280 | +0.07(+1.32%) |
Mar 16, 2023 | 5.227 | 5.370 | 5.050 | 5.300 | 3,716 | +0.07(+1.34%) |
Mar 15, 2023 | 5.060 | 5.300 | 5.060 | 5.230 | 4,165 | +0.20(+3.98%) |
Mar 14, 2023 | 5.150 | 5.420 | 5.000 | 5.030 | 10,713 | -0.16(-3.08%) |
Mar 13, 2023 | 5.010 | 5.350 | 5.000 | 5.190 | 13,937 | -0.01(-0.19%) |
Mar 10, 2023 | 5.110 | 5.200 | 5.020 | 5.200 | 2,026 | +0.09(+1.76%) |
Mar 09, 2023 | 5.240 | 5.240 | 5.110 | 5.110 | 2,047 | -0.08(-1.54%) |
Mar 08, 2023 | 5.042 | 5.200 | 5.042 | 5.190 | 3,663 | -0.01(-0.19%) |
Mar 07, 2023 | 5.170 | 5.200 | 5.009 | 5.200 | 3,321 | -0.01(-0.16%) |
Mar 06, 2023 | 5.220 | 5.220 | 5.095 | 5.208 | 3,219 | +0.01(+0.16%) |
Mar 03, 2023 | 5.330 | 5.390 | 5.040 | 5.200 | 11,499 | -0.21(-3.88%) |
Mar 02, 2023 | 5.410 | 5.530 | 5.410 | 5.410 | 2,491 | +0.06(+1.12%) |
Mar 01, 2023 | 5.350 | 5.830 | 5.113 | 5.350 | 10,090 | -0.05(-0.92%) |
Feb 28, 2023 | 5.440 | 5.728 | 5.120 | 5.400 | 6,112 | -0.00(-0.00%) |
Feb 27, 2023 | 5.410 | 5.420 | 5.390 | 5.400 | 2,867 | +0.05(+0.93%) |
Feb 24, 2023 | 5.400 | 5.400 | 5.278 | 5.350 | 6,252 | -0.10(-1.83%) |
Feb 23, 2023 | 5.660 | 5.660 | 5.175 | 5.450 | 18,746 | -0.14(-2.51%) |
Feb 22, 2023 | 5.820 | 5.820 | 5.600 | 5.590 | 2,601 | -0.36(-6.05%) |
Feb 17, 2023 | 5.950 | 597 | -0.03(-0.50%) | |||
Feb 16, 2023 | 5.944 | 6.039 | 5.920 | 5.980 | 1,024 | -0.03(-0.58%) |
Feb 15, 2023 | 6.030 | 6.055 | 5.900 | 6.015 | 9,388 | +0.08(+1.30%) |
Feb 14, 2023 | 5.780 | 6.090 | 5.760 | 5.938 | 25,771 | +0.16(+2.74%) |
Feb 13, 2023 | 5.880 | 5.880 | 5.680 | 5.780 | 2,134 | -0.10(-1.70%) |
Feb 10, 2023 | 5.880 | 5.880 | 5.880 | 5.880 | 644 | +0.00(+0.00%) |
Feb 09, 2023 | 5.880 | 5.890 | 5.580 | 5.880 | 4,139 | -0.02(-0.32%) |
Feb 08, 2023 | 5.850 | 5.899 | 5.850 | 5.899 | 382 | +0.01(+0.15%) |
Feb 07, 2023 | 5.800 | 5.890 | 5.793 | 5.890 | 558 | +0.10(+1.73%) |
Feb 06, 2023 | 5.660 | 5.800 | 5.650 | 5.790 | 3,636 | +0.12(+2.12%) |
Feb 03, 2023 | 5.900 | 5.930 | 5.600 | 5.670 | 10,330 | -0.32(-5.34%) |
Feb 02, 2023 | 5.810 | 5.990 | 5.810 | 5.990 | 1,527 | +0.09(+1.53%) |
Feb 01, 2023 | 5.740 | 5.941 | 5.740 | 5.900 | 1,434 | -0.05(-0.84%) |
Jan 31, 2023 | 5.920 | 6.000 | 5.530 | 5.950 | 3,297 | +0.05(+0.85%) |
Jan 30, 2023 | 5.820 | 6.000 | 5.600 | 5.900 | 3,407 | -0.06(-1.01%) |
Jan 27, 2023 | 5.810 | 5.960 | 5.810 | 5.960 | 334 | +0.01(+0.17%) |
Jan 26, 2023 | 5.800 | 5.975 | 5.500 | 5.950 | 4,861 | +0.10(+1.64%) |
Jan 25, 2023 | 5.980 | 5.980 | 5.510 | 5.854 | 5,048 | -0.29(-4.66%) |
Jan 24, 2023 | 5.700 | 6.140 | 5.700 | 6.140 | 390 | +0.40(+6.97%) |
Jan 23, 2023 | 6.000 | 6.010 | 5.740 | 5.740 | 7,247 | -0.35(-5.75%) |
Jan 20, 2023 | 6.010 | 6.107 | 6.000 | 6.090 | 2,925 | +0.01(+0.16%) |
Jan 19, 2023 | 6.270 | 6.270 | 5.880 | 6.080 | 12,733 | -0.29(-4.55%) |
Jan 18, 2023 | 6.130 | 6.370 | 6.050 | 6.370 | 1,946 | +0.00(+0.00%) |
Jan 17, 2023 | 6.570 | 6.620 | 6.110 | 6.370 | 19,939 | -0.24(-3.63%) |
Jan 13, 2023 | 6.465 | 6.620 | 6.465 | 6.610 | 2,614 | +0.01(+0.11%) |
Jan 12, 2023 | 6.500 | 6.730 | 6.305 | 6.603 | 4,274 | +0.11(+1.63%) |
Jan 11, 2023 | 6.500 | 6.500 | 6.404 | 6.497 | 6,330 | +0.05(+0.73%) |
Jan 10, 2023 | 6.400 | 6.450 | 6.393 | 6.450 | 757 | -0.05(-0.77%) |
Jan 09, 2023 | 6.342 | 6.500 | 6.342 | 6.500 | 708 | +0.08(+1.17%) |
Jan 06, 2023 | 6.250 | 6.425 | 6.250 | 6.425 | 463 | +0.09(+1.46%) |
Jan 05, 2023 | 6.140 | 6.333 | 6.140 | 6.333 | 346 | -0.02(-0.27%) |
Jan 04, 2023 | 6.370 | 6.402 | 6.311 | 6.350 | 790 | +0.02(+0.38%) |