Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.601 | 5.681 | 5.482 | 5.562 | 161,468 | -0.02(-0.36%) |
Mar 30, 2023 | 5.432 | 5.601 | 5.393 | 5.582 | 180,795 | +0.22(+4.08%) |
Mar 29, 2023 | 5.432 | 5.522 | 5.303 | 5.363 | 168,502 | -0.05(-0.92%) |
Mar 28, 2023 | 5.233 | 5.412 | 5.233 | 5.412 | 164,568 | +0.19(+3.62%) |
Mar 27, 2023 | 5.034 | 5.253 | 4.995 | 5.223 | 75,856 | +0.10(+1.94%) |
Mar 24, 2023 | 5.303 | 5.343 | 4.985 | 5.124 | 175,476 | -0.17(-3.20%) |
Mar 23, 2023 | 5.174 | 5.313 | 5.156 | 5.293 | 183,533 | +0.19(+3.70%) |
Mar 22, 2023 | 4.985 | 5.184 | 4.946 | 5.104 | 185,823 | +0.15(+3.01%) |
Mar 21, 2023 | 5.064 | 5.174 | 4.835 | 4.955 | 211,657 | -0.16(-3.11%) |
Mar 20, 2023 | 5.273 | 5.273 | 4.955 | 5.114 | 213,968 | -0.04(-0.77%) |
Mar 17, 2023 | 4.776 | 5.263 | 4.776 | 5.154 | 647,713 | +0.39(+8.14%) |
Mar 16, 2023 | 5.005 | 5.005 | 4.756 | 4.766 | 131,634 | -0.14(-2.84%) |
Mar 15, 2023 | 4.925 | 4.995 | 4.786 | 4.905 | 205,887 | -0.02(-0.40%) |
Mar 14, 2023 | 5.005 | 5.014 | 4.796 | 4.925 | 183,405 | +0.07(+1.43%) |
Mar 13, 2023 | 4.786 | 4.945 | 4.686 | 4.855 | 373,827 | +0.25(+5.40%) |
Mar 10, 2023 | 4.437 | 4.676 | 4.437 | 4.607 | 229,487 | +0.19(+4.28%) |
Mar 09, 2023 | 4.457 | 4.527 | 4.368 | 4.418 | 59,539 | +0.03(+0.68%) |
Mar 08, 2023 | 4.437 | 4.531 | 4.358 | 4.388 | 112,840 | -0.04(-0.90%) |
Mar 07, 2023 | 4.487 | 4.517 | 4.348 | 4.427 | 152,889 | -0.12(-2.63%) |
Mar 06, 2023 | 4.696 | 4.696 | 4.527 | 4.547 | 107,800 | -0.08(-1.72%) |
Mar 03, 2023 | 4.656 | 4.666 | 4.573 | 4.626 | 134,366 | +0.05(+1.09%) |
Mar 02, 2023 | 4.507 | 4.646 | 4.505 | 4.577 | 133,532 | +0.00(+0.00%) |
Mar 01, 2023 | 4.487 | 4.646 | 4.457 | 4.577 | 155,754 | +0.10(+2.22%) |
Feb 28, 2023 | 4.398 | 4.497 | 4.328 | 4.477 | 105,587 | +0.11(+2.51%) |
Feb 27, 2023 | 4.348 | 4.477 | 4.298 | 4.368 | 111,731 | +0.08(+1.86%) |
Feb 24, 2023 | 4.398 | 4.398 | 4.268 | 4.288 | 109,642 | -0.11(-2.49%) |
Feb 23, 2023 | 4.467 | 4.497 | 4.378 | 4.398 | 69,881 | +0.01(+0.23%) |
Feb 22, 2023 | 4.487 | 4.517 | 4.358 | 4.388 | 138,831 | -0.12(-2.65%) |
Feb 21, 2023 | 4.696 | 4.716 | 4.497 | 4.507 | 131,825 | -0.19(-4.03%) |
Feb 17, 2023 | 4.646 | 4.756 | 4.577 | 4.696 | 168,808 | +0.05(+1.07%) |
Feb 16, 2023 | 4.626 | 4.755 | 4.557 | 4.646 | 95,390 | -0.01(-0.21%) |
Feb 15, 2023 | 4.547 | 4.656 | 4.487 | 4.656 | 67,385 | +0.01(+0.21%) |
Feb 14, 2023 | 4.577 | 4.693 | 4.527 | 4.646 | 120,222 | +0.04(+0.86%) |
Feb 13, 2023 | 4.577 | 4.656 | 4.517 | 4.607 | 143,444 | +0.00(+0.00%) |
Feb 10, 2023 | 4.577 | 4.666 | 4.457 | 4.607 | 146,026 | +0.10(+2.21%) |
Feb 09, 2023 | 4.806 | 4.825 | 4.497 | 4.507 | 172,044 | -0.24(-5.03%) |
Feb 08, 2023 | 4.865 | 4.865 | 4.736 | 4.746 | 40,254 | -0.05(-1.04%) |
Feb 07, 2023 | 4.766 | 4.865 | 4.676 | 4.796 | 109,298 | +0.08(+1.69%) |
Feb 06, 2023 | 4.806 | 4.875 | 4.686 | 4.716 | 118,777 | -0.13(-2.67%) |
Feb 03, 2023 | 4.915 | 4.935 | 4.835 | 4.845 | 141,665 | -0.09(-1.81%) |
Feb 02, 2023 | 5.174 | 5.212 | 4.855 | 4.935 | 245,145 | -0.22(-4.25%) |
Feb 01, 2023 | 4.975 | 5.203 | 4.915 | 5.154 | 132,879 | +0.25(+5.07%) |
Jan 31, 2023 | 4.806 | 4.955 | 4.806 | 4.905 | 94,879 | +0.05(+1.02%) |
Jan 30, 2023 | 5.014 | 5.054 | 4.845 | 4.855 | 184,699 | -0.24(-4.69%) |
Jan 27, 2023 | 5.184 | 5.213 | 5.005 | 5.094 | 169,812 | -0.10(-1.92%) |
Jan 26, 2023 | 5.343 | 5.422 | 5.174 | 5.194 | 99,229 | -0.13(-2.43%) |
Jan 25, 2023 | 5.174 | 5.363 | 5.174 | 5.323 | 176,095 | +0.03(+0.56%) |
Jan 24, 2023 | 5.263 | 5.307 | 5.134 | 5.293 | 140,896 | +0.03(+0.57%) |
Jan 23, 2023 | 5.363 | 5.363 | 5.174 | 5.263 | 145,373 | -0.03(-0.56%) |
Jan 20, 2023 | 5.154 | 5.303 | 5.054 | 5.293 | 216,501 | +0.13(+2.50%) |
Jan 19, 2023 | 5.064 | 5.223 | 4.975 | 5.164 | 173,214 | +0.11(+2.17%) |
Jan 18, 2023 | 5.253 | 5.393 | 5.024 | 5.054 | 136,407 | -0.12(-2.31%) |
Jan 17, 2023 | 5.462 | 5.462 | 5.034 | 5.174 | 225,475 | -0.25(-4.59%) |
Jan 13, 2023 | 5.273 | 5.452 | 5.243 | 5.422 | 153,537 | +0.14(+2.64%) |
Jan 12, 2023 | 5.293 | 5.363 | 5.174 | 5.283 | 141,278 | +0.01(+0.19%) |
Jan 11, 2023 | 5.373 | 5.393 | 5.243 | 5.273 | 93,832 | -0.10(-1.85%) |
Jan 10, 2023 | 5.243 | 5.402 | 5.174 | 5.373 | 125,427 | +0.15(+2.86%) |
Jan 09, 2023 | 5.273 | 5.353 | 5.184 | 5.223 | 141,676 | +0.04(+0.77%) |
Jan 06, 2023 | 5.094 | 5.233 | 5.024 | 5.184 | 221,815 | +0.10(+1.96%) |
Jan 05, 2023 | 5.074 | 5.124 | 4.875 | 5.084 | 98,366 | -0.06(-1.16%) |
Jan 04, 2023 | 4.985 | 5.213 | 4.955 | 5.144 | 213,793 | +0.22(+4.44%) |