Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.600 | 4.670 | 4.550 | 4.550 | 2,038 | -0.05(-1.09%) |
Mar 30, 2023 | 4.530 | 4.965 | 4.500 | 4.600 | 10,097 | -0.21(-4.37%) |
Mar 29, 2023 | 4.696 | 4.964 | 4.651 | 4.810 | 11,340 | +0.16(+3.42%) |
Mar 28, 2023 | 4.800 | 4.800 | 4.651 | 4.651 | 2,736 | -0.08(-1.63%) |
Mar 27, 2023 | 4.801 | 4.813 | 4.724 | 4.728 | 6,285 | -0.12(-2.58%) |
Mar 24, 2023 | 4.854 | 4.900 | 4.811 | 4.853 | 2,044 | +0.03(+0.66%) |
Mar 23, 2023 | 4.858 | 5.100 | 4.820 | 4.821 | 1,436 | -0.01(-0.23%) |
Mar 22, 2023 | 4.871 | 5.000 | 4.815 | 4.832 | 4,205 | -0.08(-1.65%) |
Mar 21, 2023 | 5.000 | 4.999 | 4.812 | 4.913 | 2,544 | -0.07(-1.38%) |
Mar 20, 2023 | 4.993 | 5.167 | 4.851 | 4.982 | 1,920 | +0.04(+0.71%) |
Mar 17, 2023 | 5.100 | 5.167 | 4.810 | 4.947 | 13,364 | -0.22(-4.26%) |
Mar 16, 2023 | 5.100 | 5.199 | 4.725 | 5.167 | 3,140 | +0.07(+1.33%) |
Mar 15, 2023 | 5.000 | 5.199 | 4.724 | 5.099 | 2,964 | +0.05(+1.03%) |
Mar 14, 2023 | 4.833 | 5.090 | 4.833 | 5.047 | 2,875 | +0.22(+4.49%) |
Mar 13, 2023 | 5.100 | 5.120 | 4.620 | 4.830 | 11,921 | -0.35(-6.85%) |
Mar 10, 2023 | 5.052 | 5.186 | 5.025 | 5.185 | 2,542 | -0.03(-0.50%) |
Mar 09, 2023 | 5.203 | 5.379 | 5.201 | 5.211 | 1,666 | +0.01(+0.21%) |
Mar 08, 2023 | 5.200 | 5.201 | 5.150 | 5.200 | 3,318 | -0.00(-0.02%) |
Mar 07, 2023 | 5.399 | 5.399 | 5.201 | 5.201 | 6,530 | -0.06(-1.18%) |
Mar 06, 2023 | 5.020 | 5.300 | 5.020 | 5.263 | 5,838 | +0.26(+5.24%) |
Mar 03, 2023 | 5.053 | 5.150 | 4.900 | 5.001 | 17,350 | -0.05(-1.01%) |
Mar 02, 2023 | 5.149 | 5.300 | 4.911 | 5.052 | 20,413 | +0.05(+1.00%) |
Mar 01, 2023 | 5.100 | 5.300 | 5.000 | 5.002 | 23,461 | -0.15(-2.87%) |
Feb 28, 2023 | 5.339 | 5.600 | 5.100 | 5.150 | 21,009 | -0.05(-0.98%) |
Feb 27, 2023 | 5.300 | 5.400 | 5.201 | 5.201 | 12,326 | -0.05(-0.93%) |
Feb 24, 2023 | 5.600 | 5.700 | 5.225 | 5.250 | 27,661 | -0.15(-2.80%) |
Feb 23, 2023 | 5.520 | 5.610 | 5.300 | 5.401 | 18,778 | -0.12(-2.23%) |
Feb 22, 2023 | 6.188 | 6.576 | 5.423 | 5.524 | 58,299 | -0.58(-9.46%) |
Feb 21, 2023 | 6.700 | 6.700 | 6.000 | 6.101 | 22,868 | -0.51(-7.71%) |
Feb 17, 2023 | 6.950 | 7.100 | 6.600 | 6.611 | 18,298 | -0.46(-6.53%) |
Feb 16, 2023 | 7.575 | 7.575 | 6.945 | 7.073 | 6,599 | -0.13(-1.76%) |
Feb 15, 2023 | 7.000 | 7.500 | 6.990 | 7.200 | 5,110 | -0.03(-0.39%) |
Feb 14, 2023 | 7.700 | 7.684 | 7.200 | 7.228 | 11,859 | -0.46(-5.93%) |
Feb 13, 2023 | 7.500 | 7.900 | 7.400 | 7.684 | 6,401 | -0.18(-2.24%) |
Feb 10, 2023 | 7.813 | 8.000 | 7.308 | 7.860 | 20,515 | -0.09(-1.13%) |
Feb 09, 2023 | 8.248 | 8.248 | 7.900 | 7.950 | 4,768 | +0.03(+0.32%) |
Feb 08, 2023 | 8.100 | 8.248 | 7.800 | 7.925 | 10,092 | -0.17(-2.16%) |
Feb 07, 2023 | 8.100 | 8.300 | 7.900 | 8.100 | 9,452 | +0.10(+1.28%) |
Feb 06, 2023 | 8.200 | 8.300 | 7.900 | 7.998 | 8,484 | -0.20(-2.46%) |
Feb 03, 2023 | 8.100 | 8.249 | 8.000 | 8.200 | 5,966 | +0.00(+0.00%) |
Feb 02, 2023 | 8.550 | 8.554 | 8.000 | 8.200 | 9,267 | +0.00(+0.00%) |
Feb 01, 2023 | 8.000 | 8.997 | 7.950 | 8.200 | 38,520 | +0.44(+5.64%) |
Jan 31, 2023 | 7.600 | 8.132 | 7.416 | 7.762 | 24,480 | +0.16(+2.13%) |
Jan 30, 2023 | 7.700 | 8.200 | 7.500 | 7.600 | 7,089 | +0.12(+1.67%) |
Jan 27, 2023 | 7.331 | 7.899 | 7.331 | 7.475 | 5,958 | -0.08(-1.10%) |
Jan 26, 2023 | 7.400 | 7.800 | 7.400 | 7.558 | 6,660 | +0.16(+2.14%) |
Jan 25, 2023 | 8.200 | 8.300 | 6.660 | 7.400 | 33,807 | -0.90(-10.84%) |
Jan 24, 2023 | 8.478 | 8.550 | 8.300 | 8.300 | 3,915 | -0.20(-2.35%) |
Jan 23, 2023 | 8.600 | 8.600 | 8.250 | 8.500 | 4,569 | +0.26(+3.17%) |
Jan 20, 2023 | 8.200 | 8.600 | 8.200 | 8.239 | 5,763 | +0.04(+0.48%) |
Jan 19, 2023 | 8.379 | 8.466 | 8.187 | 8.200 | 4,934 | -0.26(-3.11%) |
Jan 18, 2023 | 8.000 | 8.900 | 8.000 | 8.463 | 9,396 | +0.23(+2.74%) |
Jan 17, 2023 | 8.100 | 8.499 | 8.000 | 8.237 | 6,212 | -0.01(-0.16%) |
Jan 13, 2023 | 8.888 | 8.888 | 8.100 | 8.250 | 15,929 | -0.31(-3.66%) |
Jan 12, 2023 | 8.500 | 8.950 | 7.701 | 8.563 | 11,578 | +0.21(+2.55%) |
Jan 11, 2023 | 7.600 | 8.600 | 7.600 | 8.350 | 28,223 | +0.55(+7.05%) |
Jan 10, 2023 | 7.400 | 8.000 | 7.400 | 7.800 | 10,542 | +0.38(+5.09%) |
Jan 09, 2023 | 7.270 | 7.500 | 7.036 | 7.422 | 7,199 | -0.03(-0.44%) |
Jan 06, 2023 | 7.693 | 7.880 | 6.900 | 7.455 | 11,442 | -0.24(-3.06%) |
Jan 05, 2023 | 7.900 | 8.050 | 7.420 | 7.690 | 13,546 | -0.20(-2.53%) |
Jan 04, 2023 | 8.000 | 8.000 | 7.700 | 7.890 | 5,197 | -0.21(-2.59%) |