Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.250 | 5.385 | 5.013 | 5.075 | 28,586 | -0.05(-0.98%) |
Mar 30, 2023 | 5.195 | 5.397 | 5.125 | 5.125 | 19,615 | +0.00(+0.00%) |
Mar 29, 2023 | 5.188 | 5.250 | 5.000 | 5.125 | 16,641 | +0.00(+0.00%) |
Mar 28, 2023 | 5.125 | 5.250 | 5.000 | 5.125 | 20,539 | +0.12(+2.50%) |
Mar 27, 2023 | 5.000 | 5.213 | 4.878 | 5.000 | 54,779 | -0.25(-4.76%) |
Mar 24, 2023 | 5.725 | 5.725 | 5.125 | 5.250 | 28,954 | -0.40(-7.12%) |
Mar 23, 2023 | 6.003 | 6.100 | 5.010 | 5.652 | 101,686 | -0.83(-12.80%) |
Mar 22, 2023 | 6.650 | 6.650 | 6.250 | 6.482 | 26,959 | +0.31(+4.98%) |
Mar 21, 2023 | 6.622 | 6.750 | 5.810 | 6.175 | 25,347 | -0.45(-6.76%) |
Mar 20, 2023 | 6.225 | 6.750 | 5.530 | 6.622 | 83,726 | +1.57(+31.14%) |
Mar 17, 2023 | 5.250 | 6.247 | 5.050 | 5.050 | 75,071 | -0.09(-1.70%) |
Mar 16, 2023 | 5.250 | 5.375 | 5.050 | 5.138 | 19,269 | +0.06(+1.13%) |
Mar 15, 2023 | 5.375 | 5.450 | 5.058 | 5.080 | 26,182 | +0.03(+0.59%) |
Mar 14, 2023 | 5.282 | 5.500 | 5.050 | 5.050 | 14,986 | -0.15(-2.84%) |
Mar 13, 2023 | 5.250 | 5.697 | 5.050 | 5.197 | 38,281 | -0.05(-1.00%) |
Mar 10, 2023 | 5.175 | 5.482 | 5.162 | 5.250 | 12,475 | +0.07(+1.25%) |
Mar 09, 2023 | 5.495 | 5.495 | 5.185 | 5.185 | 15,210 | -0.12(-2.26%) |
Mar 08, 2023 | 5.300 | 5.433 | 5.253 | 5.305 | 6,349 | -0.07(-1.21%) |
Mar 07, 2023 | 5.500 | 5.650 | 5.350 | 5.370 | 5,827 | -0.23(-4.11%) |
Mar 06, 2023 | 5.650 | 5.750 | 5.388 | 5.600 | 21,866 | -0.03(-0.44%) |
Mar 03, 2023 | 5.405 | 5.747 | 5.405 | 5.625 | 13,376 | +0.22(+4.12%) |
Mar 02, 2023 | 5.500 | 5.625 | 5.375 | 5.402 | 15,720 | -0.10(-1.77%) |
Mar 01, 2023 | 5.615 | 5.650 | 5.475 | 5.500 | 10,666 | -0.03(-0.59%) |
Feb 28, 2023 | 5.400 | 5.650 | 5.400 | 5.532 | 7,391 | +0.08(+1.51%) |
Feb 27, 2023 | 5.550 | 5.650 | 5.253 | 5.450 | 11,944 | -0.00(-0.09%) |
Feb 24, 2023 | 5.650 | 5.745 | 5.425 | 5.455 | 16,223 | -0.20(-3.49%) |
Feb 23, 2023 | 5.938 | 5.938 | 5.553 | 5.652 | 7,970 | -0.03(-0.53%) |
Feb 22, 2023 | 5.750 | 6.000 | 5.577 | 5.683 | 15,751 | -0.04(-0.70%) |
Feb 21, 2023 | 6.075 | 6.250 | 5.530 | 5.723 | 56,955 | -0.50(-8.07%) |
Feb 17, 2023 | 6.200 | 6.372 | 6.053 | 6.225 | 9,513 | +0.07(+1.22%) |
Feb 16, 2023 | 6.125 | 6.188 | 5.812 | 6.150 | 29,441 | +0.03(+0.41%) |
Feb 15, 2023 | 6.500 | 6.500 | 6.125 | 6.125 | 8,295 | -0.26(-4.11%) |
Feb 14, 2023 | 6.250 | 6.497 | 6.125 | 6.388 | 8,770 | +0.08(+1.23%) |
Feb 13, 2023 | 6.420 | 6.470 | 6.190 | 6.310 | 12,284 | -0.01(-0.16%) |
Feb 10, 2023 | 6.250 | 6.475 | 6.143 | 6.320 | 14,927 | +0.02(+0.24%) |
Feb 09, 2023 | 6.380 | 6.723 | 6.125 | 6.305 | 13,959 | -0.08(-1.29%) |
Feb 08, 2023 | 6.750 | 7.022 | 6.388 | 6.388 | 26,263 | -0.36(-5.37%) |
Feb 07, 2023 | 6.750 | 6.975 | 6.600 | 6.750 | 6,275 | +0.00(+0.04%) |
Feb 06, 2023 | 6.875 | 6.875 | 6.527 | 6.747 | 16,692 | -0.00(-0.04%) |
Feb 03, 2023 | 7.032 | 7.122 | 6.750 | 6.750 | 16,818 | -0.50(-6.90%) |
Feb 02, 2023 | 7.750 | 7.750 | 7.003 | 7.250 | 15,045 | -0.05(-0.65%) |
Feb 01, 2023 | 7.375 | 7.500 | 6.973 | 7.298 | 14,025 | -0.04(-0.55%) |
Jan 31, 2023 | 7.500 | 7.500 | 7.263 | 7.338 | 10,990 | +0.07(+1.00%) |
Jan 30, 2023 | 7.500 | 7.675 | 7.265 | 7.265 | 12,357 | -0.26(-3.46%) |
Jan 27, 2023 | 7.995 | 8.000 | 7.263 | 7.525 | 22,806 | -0.22(-2.90%) |
Jan 26, 2023 | 7.750 | 8.000 | 7.750 | 7.750 | 13,171 | -0.18(-2.24%) |
Jan 25, 2023 | 7.990 | 7.992 | 7.750 | 7.928 | 9,029 | +0.00(+0.03%) |
Jan 24, 2023 | 7.660 | 7.992 | 7.660 | 7.925 | 5,023 | +0.18(+2.29%) |
Jan 23, 2023 | 8.000 | 8.000 | 7.660 | 7.747 | 11,797 | -0.00(-0.03%) |
Jan 20, 2023 | 8.000 | 8.000 | 7.740 | 7.750 | 15,888 | -0.10(-1.24%) |
Jan 19, 2023 | 7.695 | 8.000 | 7.545 | 7.848 | 17,086 | +0.15(+1.95%) |
Jan 18, 2023 | 8.000 | 8.035 | 7.582 | 7.697 | 21,285 | -0.23(-2.93%) |
Jan 17, 2023 | 7.500 | 8.000 | 7.503 | 7.930 | 21,363 | +0.18(+2.32%) |
Jan 13, 2023 | 7.750 | 7.775 | 7.678 | 7.750 | 21,752 | +0.17(+2.31%) |
Jan 12, 2023 | 7.575 | 7.750 | 7.508 | 7.575 | 14,998 | +0.10(+1.37%) |
Jan 11, 2023 | 7.250 | 7.570 | 7.250 | 7.473 | 14,022 | -0.02(-0.33%) |
Jan 10, 2023 | 7.375 | 7.500 | 7.107 | 7.497 | 15,748 | +0.25(+3.41%) |
Jan 09, 2023 | 7.500 | 7.500 | 7.180 | 7.250 | 23,648 | +0.00(+0.00%) |
Jan 06, 2023 | 7.250 | 7.612 | 7.250 | 7.250 | 28,036 | -0.06(-0.82%) |
Jan 05, 2023 | 7.250 | 7.475 | 7.250 | 7.310 | 16,225 | -0.19(-2.53%) |
Jan 04, 2023 | 7.500 | 7.500 | 7.250 | 7.500 | 25,752 | +0.25(+3.45%) |