Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.460 | 6.520 | 6.290 | 6.370 | 2,436,721 | -0.04(-0.62%) |
Mar 30, 2023 | 6.360 | 6.480 | 6.330 | 6.410 | 1,248,673 | +0.11(+1.75%) |
Mar 29, 2023 | 6.400 | 6.430 | 6.150 | 6.300 | 1,468,998 | +0.04(+0.64%) |
Mar 28, 2023 | 5.980 | 6.365 | 5.980 | 6.260 | 2,237,244 | +0.26(+4.33%) |
Mar 27, 2023 | 6.020 | 6.140 | 5.925 | 6.000 | 1,595,449 | +0.14(+2.39%) |
Mar 24, 2023 | 5.690 | 5.970 | 5.600 | 5.860 | 1,268,299 | +0.08(+1.38%) |
Mar 23, 2023 | 5.900 | 6.060 | 5.750 | 5.780 | 1,105,113 | -0.04(-0.69%) |
Mar 22, 2023 | 5.980 | 6.115 | 5.800 | 5.820 | 1,615,370 | -0.11(-1.85%) |
Mar 21, 2023 | 5.870 | 6.045 | 5.862 | 5.930 | 1,345,628 | +0.15(+2.60%) |
Mar 20, 2023 | 5.830 | 5.955 | 5.735 | 5.780 | 1,097,647 | -0.05(-0.86%) |
Mar 17, 2023 | 6.200 | 6.200 | 5.820 | 5.830 | 1,816,331 | -0.41(-6.57%) |
Mar 16, 2023 | 5.670 | 6.315 | 5.580 | 6.240 | 2,492,658 | +0.56(+9.86%) |
Mar 15, 2023 | 5.800 | 5.865 | 5.600 | 5.680 | 2,152,546 | -0.24(-4.05%) |
Mar 14, 2023 | 5.380 | 6.080 | 5.370 | 5.920 | 4,116,668 | +0.68(+12.98%) |
Mar 13, 2023 | 5.640 | 5.640 | 5.230 | 5.240 | 3,591,714 | -0.50(-8.71%) |
Mar 10, 2023 | 6.580 | 6.580 | 5.635 | 5.740 | 4,008,895 | -0.92(-13.81%) |
Mar 09, 2023 | 5.940 | 7.000 | 5.940 | 6.660 | 5,586,942 | +0.70(+11.74%) |
Mar 08, 2023 | 6.140 | 6.180 | 5.810 | 5.960 | 3,119,394 | -0.21(-3.40%) |
Mar 07, 2023 | 6.070 | 6.280 | 5.950 | 6.170 | 2,296,219 | +0.06(+0.98%) |
Mar 06, 2023 | 6.470 | 6.513 | 6.020 | 6.110 | 4,148,349 | -0.10(-1.61%) |
Mar 03, 2023 | 5.840 | 6.340 | 5.720 | 6.210 | 3,454,501 | +0.46(+8.00%) |
Mar 02, 2023 | 5.940 | 5.970 | 5.730 | 5.750 | 2,541,749 | -0.22(-3.69%) |
Mar 01, 2023 | 5.630 | 6.000 | 5.612 | 5.970 | 3,676,480 | +0.44(+7.96%) |
Feb 28, 2023 | 5.220 | 5.630 | 5.200 | 5.530 | 4,413,108 | +0.27(+5.13%) |
Feb 27, 2023 | 5.200 | 5.300 | 5.100 | 5.260 | 1,973,157 | +0.14(+2.73%) |
Feb 24, 2023 | 5.000 | 5.150 | 4.895 | 5.120 | 2,022,824 | +0.06(+1.19%) |
Feb 23, 2023 | 5.070 | 5.210 | 4.771 | 5.060 | 4,313,296 | -0.29(-5.42%) |
Feb 22, 2023 | 5.170 | 5.560 | 5.120 | 5.350 | 2,184,932 | +0.17(+3.28%) |
Feb 21, 2023 | 5.030 | 5.285 | 4.980 | 5.180 | 2,348,531 | +0.22(+4.44%) |
Feb 17, 2023 | 5.140 | 5.150 | 4.870 | 4.960 | 1,273,420 | -0.18(-3.50%) |
Feb 16, 2023 | 5.060 | 5.220 | 4.945 | 5.140 | 1,541,924 | +0.04(+0.78%) |
Feb 15, 2023 | 5.130 | 5.170 | 4.900 | 5.100 | 2,654,731 | +0.03(+0.59%) |
Feb 14, 2023 | 4.950 | 5.150 | 4.860 | 5.070 | 2,328,999 | +0.22(+4.54%) |
Feb 13, 2023 | 4.610 | 4.890 | 4.560 | 4.850 | 1,903,097 | +0.26(+5.66%) |
Feb 10, 2023 | 4.600 | 4.640 | 4.330 | 4.590 | 1,058,088 | -0.06(-1.29%) |
Feb 09, 2023 | 4.660 | 4.820 | 4.560 | 4.650 | 1,454,070 | +0.04(+0.87%) |
Feb 08, 2023 | 4.560 | 4.730 | 4.460 | 4.610 | 2,491,734 | +0.17(+3.83%) |
Feb 07, 2023 | 4.200 | 4.565 | 4.160 | 4.440 | 2,619,625 | +0.26(+6.22%) |
Feb 06, 2023 | 4.060 | 4.250 | 4.040 | 4.180 | 1,066,250 | +0.08(+1.95%) |
Feb 03, 2023 | 4.140 | 4.200 | 4.020 | 4.100 | 856,927 | -0.05(-1.20%) |
Feb 02, 2023 | 4.050 | 4.240 | 4.010 | 4.150 | 1,962,528 | +0.12(+2.98%) |
Feb 01, 2023 | 4.160 | 4.210 | 4.020 | 4.030 | 709,317 | -0.08(-1.95%) |
Jan 31, 2023 | 4.020 | 4.120 | 3.890 | 4.110 | 749,652 | +0.09(+2.24%) |
Jan 30, 2023 | 4.010 | 4.148 | 3.930 | 4.020 | 1,012,307 | +0.01(+0.25%) |
Jan 27, 2023 | 4.140 | 4.200 | 3.983 | 4.010 | 1,117,921 | -0.11(-2.67%) |
Jan 26, 2023 | 4.330 | 4.340 | 4.080 | 4.120 | 967,538 | -0.17(-3.96%) |
Jan 25, 2023 | 4.220 | 4.370 | 4.181 | 4.290 | 1,194,314 | +0.07(+1.66%) |
Jan 24, 2023 | 4.040 | 4.370 | 4.010 | 4.220 | 1,738,025 | +0.16(+3.94%) |
Jan 23, 2023 | 4.030 | 4.220 | 4.020 | 4.060 | 1,163,246 | +0.05(+1.25%) |
Jan 20, 2023 | 3.640 | 4.090 | 3.640 | 4.010 | 1,869,725 | +0.28(+7.51%) |
Jan 19, 2023 | 3.560 | 3.750 | 3.500 | 3.730 | 1,276,703 | +0.19(+5.37%) |
Jan 18, 2023 | 3.800 | 3.840 | 3.520 | 3.540 | 1,603,396 | -0.26(-6.84%) |
Jan 17, 2023 | 4.190 | 4.190 | 3.780 | 3.800 | 1,612,603 | -0.39(-9.31%) |
Jan 13, 2023 | 4.220 | 4.330 | 4.165 | 4.190 | 1,190,499 | -0.03(-0.71%) |
Jan 12, 2023 | 4.180 | 4.285 | 4.140 | 4.220 | 548,949 | +0.06(+1.44%) |
Jan 11, 2023 | 4.300 | 4.310 | 4.080 | 4.160 | 705,172 | -0.11(-2.58%) |
Jan 10, 2023 | 4.080 | 4.345 | 4.080 | 4.270 | 756,032 | +0.19(+4.66%) |
Jan 09, 2023 | 4.400 | 4.400 | 4.070 | 4.080 | 1,459,389 | -0.28(-6.42%) |
Jan 06, 2023 | 4.390 | 4.440 | 4.260 | 4.360 | 822,224 | -0.01(-0.23%) |
Jan 05, 2023 | 4.250 | 4.390 | 4.170 | 4.370 | 624,465 | +0.11(+2.58%) |
Jan 04, 2023 | 4.160 | 4.290 | 4.120 | 4.260 | 769,454 | +0.09(+2.16%) |