Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.200 | 5.380 | 5.120 | 5.210 | 246,017 | +0.08(+1.56%) |
Mar 30, 2023 | 4.950 | 5.198 | 4.950 | 5.130 | 240,134 | +0.23(+4.69%) |
Mar 29, 2023 | 5.060 | 5.107 | 4.900 | 4.900 | 100,865 | -0.10(-2.00%) |
Mar 28, 2023 | 5.140 | 5.200 | 5.000 | 5.000 | 114,789 | -0.10(-1.96%) |
Mar 27, 2023 | 5.030 | 5.160 | 5.000 | 5.100 | 125,122 | +0.07(+1.39%) |
Mar 24, 2023 | 4.920 | 5.080 | 4.801 | 5.030 | 142,784 | +0.07(+1.41%) |
Mar 23, 2023 | 5.040 | 5.210 | 4.920 | 4.960 | 169,886 | -0.05(-1.00%) |
Mar 22, 2023 | 5.280 | 5.280 | 5.000 | 5.010 | 116,703 | -0.28(-5.29%) |
Mar 21, 2023 | 5.180 | 5.350 | 5.180 | 5.290 | 93,494 | +0.16(+3.12%) |
Mar 20, 2023 | 5.160 | 5.200 | 5.020 | 5.130 | 147,726 | +0.02(+0.39%) |
Mar 17, 2023 | 5.300 | 5.300 | 5.087 | 5.110 | 102,233 | -0.10(-1.92%) |
Mar 16, 2023 | 5.180 | 5.290 | 5.080 | 5.210 | 142,530 | -0.03(-0.57%) |
Mar 15, 2023 | 5.310 | 5.360 | 5.180 | 5.240 | 133,393 | -0.15(-2.78%) |
Mar 14, 2023 | 5.250 | 5.540 | 5.230 | 5.390 | 261,120 | +0.17(+3.26%) |
Mar 13, 2023 | 5.220 | 5.250 | 4.980 | 5.220 | 334,919 | -0.07(-1.32%) |
Mar 10, 2023 | 5.420 | 5.570 | 5.280 | 5.290 | 294,665 | -0.18(-3.29%) |
Mar 09, 2023 | 5.800 | 5.800 | 5.440 | 5.470 | 328,236 | -0.34(-5.85%) |
Mar 08, 2023 | 5.890 | 5.900 | 5.640 | 5.810 | 262,714 | -0.08(-1.36%) |
Mar 07, 2023 | 5.830 | 5.980 | 5.760 | 5.890 | 252,769 | +0.07(+1.20%) |
Mar 06, 2023 | 5.990 | 6.015 | 5.760 | 5.820 | 459,789 | -0.35(-5.67%) |
Mar 03, 2023 | 6.200 | 6.360 | 6.129 | 6.170 | 241,230 | -0.04(-0.64%) |
Mar 02, 2023 | 6.340 | 6.410 | 5.900 | 6.210 | 768,424 | -0.62(-9.08%) |
Mar 01, 2023 | 6.870 | 6.999 | 6.805 | 6.830 | 106,371 | -0.04(-0.58%) |
Feb 28, 2023 | 6.950 | 7.070 | 6.810 | 6.870 | 164,016 | -0.11(-1.58%) |
Feb 27, 2023 | 6.850 | 7.070 | 6.800 | 6.980 | 186,201 | +0.15(+2.20%) |
Feb 24, 2023 | 6.880 | 7.055 | 6.820 | 6.830 | 214,487 | -0.16(-2.29%) |
Feb 23, 2023 | 7.060 | 7.060 | 6.920 | 6.990 | 97,043 | +0.02(+0.29%) |
Feb 22, 2023 | 7.000 | 7.150 | 6.880 | 6.970 | 169,333 | -0.09(-1.27%) |
Feb 21, 2023 | 7.190 | 7.300 | 6.949 | 7.060 | 252,038 | -0.26(-3.55%) |
Feb 17, 2023 | 7.210 | 7.380 | 7.080 | 7.320 | 183,835 | +0.19(+2.66%) |
Feb 16, 2023 | 7.360 | 7.480 | 7.110 | 7.130 | 171,340 | -0.28(-3.78%) |
Feb 15, 2023 | 7.400 | 7.600 | 7.156 | 7.410 | 168,963 | +0.04(+0.54%) |
Feb 14, 2023 | 7.050 | 7.430 | 6.980 | 7.370 | 235,492 | +0.29(+4.10%) |
Feb 13, 2023 | 7.080 | 7.248 | 6.840 | 7.080 | 397,703 | +0.04(+0.57%) |
Feb 10, 2023 | 7.580 | 7.740 | 6.040 | 7.040 | 1,279,628 | -1.81(-20.45%) |
Feb 09, 2023 | 9.010 | 9.105 | 8.805 | 8.850 | 201,091 | -0.03(-0.34%) |
Feb 08, 2023 | 9.110 | 9.110 | 8.728 | 8.880 | 165,583 | -0.18(-1.99%) |
Feb 07, 2023 | 8.750 | 9.140 | 8.700 | 9.060 | 145,214 | +0.24(+2.72%) |
Feb 06, 2023 | 8.840 | 8.950 | 8.720 | 8.820 | 114,300 | -0.01(-0.11%) |
Feb 03, 2023 | 8.990 | 9.080 | 8.648 | 8.830 | 315,490 | -0.28(-3.07%) |
Feb 02, 2023 | 8.980 | 9.280 | 8.890 | 9.110 | 148,831 | +0.27(+3.05%) |
Feb 01, 2023 | 9.090 | 9.240 | 8.650 | 8.840 | 207,230 | -0.30(-3.28%) |
Jan 31, 2023 | 8.860 | 9.200 | 8.810 | 9.140 | 111,761 | +0.32(+3.63%) |
Jan 30, 2023 | 8.650 | 9.000 | 8.550 | 8.820 | 109,708 | +0.02(+0.23%) |
Jan 27, 2023 | 8.940 | 9.070 | 8.748 | 8.800 | 76,820 | -0.16(-1.79%) |
Jan 26, 2023 | 8.910 | 9.040 | 8.700 | 8.960 | 78,693 | +0.11(+1.24%) |
Jan 25, 2023 | 8.880 | 8.950 | 8.730 | 8.850 | 71,332 | -0.17(-1.88%) |
Jan 24, 2023 | 9.170 | 9.319 | 8.950 | 9.020 | 116,294 | -0.17(-1.85%) |
Jan 23, 2023 | 9.150 | 9.190 | 8.790 | 9.190 | 197,100 | +0.04(+0.44%) |
Jan 20, 2023 | 8.870 | 9.220 | 8.772 | 9.150 | 130,649 | +0.40(+4.57%) |
Jan 19, 2023 | 8.970 | 9.015 | 8.550 | 8.750 | 149,284 | -0.22(-2.45%) |
Jan 18, 2023 | 9.510 | 9.620 | 8.910 | 8.970 | 172,582 | -0.52(-5.48%) |
Jan 17, 2023 | 8.880 | 9.530 | 8.880 | 9.490 | 329,848 | +0.62(+6.99%) |
Jan 13, 2023 | 8.680 | 8.890 | 8.540 | 8.870 | 133,674 | +0.11(+1.26%) |
Jan 12, 2023 | 8.910 | 8.910 | 8.530 | 8.760 | 135,533 | -0.14(-1.57%) |
Jan 11, 2023 | 8.860 | 8.990 | 8.780 | 8.900 | 171,485 | +0.11(+1.25%) |
Jan 10, 2023 | 8.960 | 8.960 | 8.310 | 8.790 | 320,299 | -0.14(-1.57%) |
Jan 09, 2023 | 8.670 | 9.010 | 8.430 | 8.930 | 463,061 | +0.59(+7.07%) |
Jan 06, 2023 | 8.380 | 8.790 | 8.100 | 8.340 | 833,687 | +0.99(+13.47%) |
Jan 05, 2023 | 7.320 | 7.350 | 7.021 | 7.350 | 221,062 | +0.10(+1.38%) |
Jan 04, 2023 | 7.050 | 7.260 | 6.980 | 7.250 | 167,826 | +0.20(+2.84%) |