Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.100 | 5.366 | 5.100 | 5.300 | 1,087 | +0.40(+8.16%) |
Mar 29, 2023 | 4.900 | 19 | -0.25(-4.85%) | |||
Mar 28, 2023 | 5.400 | 5.460 | 4.950 | 5.150 | 9,824 | -0.21(-3.92%) |
Mar 27, 2023 | 5.330 | 5.690 | 5.100 | 5.360 | 7,813 | -0.01(-0.19%) |
Mar 24, 2023 | 5.386 | 5.386 | 5.300 | 5.370 | 1,765 | -0.08(-1.40%) |
Mar 23, 2023 | 5.410 | 5.705 | 5.410 | 5.447 | 926 | +0.04(+0.67%) |
Mar 22, 2023 | 5.890 | 5.890 | 5.340 | 5.410 | 4,814 | -0.46(-7.84%) |
Mar 21, 2023 | 5.200 | 5.870 | 5.110 | 5.870 | 4,470 | +0.71(+13.76%) |
Mar 20, 2023 | 5.425 | 5.425 | 5.070 | 5.160 | 5,480 | -0.18(-3.37%) |
Mar 17, 2023 | 5.090 | 5.540 | 4.960 | 5.340 | 13,691 | -0.17(-3.08%) |
Mar 16, 2023 | 5.100 | 5.796 | 4.950 | 5.510 | 5,922 | +0.26(+5.05%) |
Mar 15, 2023 | 4.950 | 5.480 | 4.950 | 5.245 | 15,132 | +0.14(+2.80%) |
Mar 14, 2023 | 5.285 | 5.495 | 4.950 | 5.102 | 8,375 | -0.03(-0.54%) |
Mar 13, 2023 | 5.380 | 5.380 | 5.025 | 5.130 | 11,269 | -0.33(-6.04%) |
Mar 10, 2023 | 5.160 | 5.750 | 5.100 | 5.460 | 3,707 | +0.29(+5.71%) |
Mar 09, 2023 | 5.100 | 5.340 | 4.990 | 5.165 | 18,812 | -0.32(-5.75%) |
Mar 08, 2023 | 5.360 | 5.540 | 5.190 | 5.480 | 6,095 | +0.30(+5.79%) |
Mar 07, 2023 | 5.190 | 5.329 | 5.020 | 5.180 | 10,123 | -0.01(-0.19%) |
Mar 06, 2023 | 5.400 | 5.400 | 5.034 | 5.190 | 24,303 | -0.21(-3.89%) |
Mar 03, 2023 | 5.380 | 5.460 | 5.261 | 5.400 | 13,115 | -0.09(-1.56%) |
Mar 02, 2023 | 5.800 | 5.800 | 5.390 | 5.486 | 11,699 | -0.33(-5.60%) |
Mar 01, 2023 | 5.940 | 6.388 | 5.800 | 5.811 | 11,496 | -0.14(-2.33%) |
Feb 28, 2023 | 6.380 | 6.380 | 5.950 | 5.950 | 4,669 | -0.20(-3.25%) |
Feb 27, 2023 | 6.290 | 6.600 | 6.150 | 6.150 | 7,139 | -0.08(-1.28%) |
Feb 24, 2023 | 6.230 | 6.230 | 6.230 | 6.230 | 1,087 | -0.03(-0.48%) |
Feb 23, 2023 | 6.210 | 6.260 | 6.150 | 6.260 | 2,742 | -0.05(-0.79%) |
Feb 22, 2023 | 6.310 | 6.310 | 6.310 | 6.310 | 14,670 | +0.05(+0.80%) |
Feb 21, 2023 | 6.110 | 6.300 | 6.040 | 6.260 | 25,818 | +0.21(+3.47%) |
Feb 17, 2023 | 6.050 | 6.050 | 6.050 | 6.050 | 9,403 | -0.29(-4.56%) |
Feb 16, 2023 | 6.260 | 6.500 | 5.750 | 6.339 | 22,294 | +0.10(+1.59%) |
Feb 15, 2023 | 6.240 | 6.392 | 6.100 | 6.240 | 18,898 | +0.21(+3.48%) |
Feb 14, 2023 | 6.500 | 6.500 | 5.620 | 6.030 | 11,360 | -0.57(-8.64%) |
Feb 13, 2023 | 6.790 | 7.210 | 6.600 | 6.600 | 2,812 | -0.19(-2.80%) |
Feb 10, 2023 | 6.790 | 6.790 | 6.790 | 6.790 | 2,107 | -0.01(-0.15%) |
Feb 09, 2023 | 7.200 | 7.210 | 6.800 | 6.800 | 6,761 | -0.40(-5.56%) |
Feb 08, 2023 | 7.190 | 7.200 | 7.000 | 7.200 | 5,442 | +0.38(+5.57%) |
Feb 07, 2023 | 6.810 | 6.840 | 6.710 | 6.820 | 6,080 | +0.01(+0.15%) |
Feb 06, 2023 | 6.740 | 6.830 | 6.690 | 6.810 | 3,795 | -0.10(-1.45%) |
Feb 03, 2023 | 7.000 | 7.000 | 6.905 | 6.910 | 2,280 | +0.11(+1.62%) |
Feb 02, 2023 | 6.745 | 6.950 | 6.700 | 6.800 | 3,009 | -0.09(-1.31%) |
Feb 01, 2023 | 7.000 | 7.070 | 6.870 | 6.890 | 4,728 | +0.09(+1.32%) |
Jan 31, 2023 | 7.200 | 7.200 | 6.800 | 6.800 | 11,476 | -0.40(-5.56%) |
Jan 30, 2023 | 7.550 | 7.950 | 7.200 | 7.200 | 6,334 | -0.69(-8.70%) |
Jan 26, 2023 | 7.886 | 0 | +0.19(+2.42%) | |||
Jan 25, 2023 | 7.700 | 7.700 | 7.700 | 7.700 | 102 | +0.00(+0.00%) |
Jan 24, 2023 | 7.970 | 7.970 | 7.700 | 7.700 | 306 | +0.04(+0.52%) |
Jan 23, 2023 | 7.550 | 7.750 | 7.550 | 7.660 | 1,123 | +0.00(+0.00%) |
Jan 20, 2023 | 7.370 | 7.660 | 7.369 | 7.660 | 1,648 | -0.09(-1.19%) |
Jan 19, 2023 | 7.280 | 7.820 | 7.280 | 7.752 | 8,506 | +0.22(+2.95%) |
Jan 18, 2023 | 7.585 | 7.878 | 7.530 | 7.530 | 2,191 | -0.47(-5.87%) |
Jan 17, 2023 | 8.060 | 8.060 | 7.221 | 8.000 | 7,417 | -0.05(-0.63%) |
Jan 13, 2023 | 7.700 | 8.051 | 7.595 | 8.051 | 1,796 | +0.45(+5.93%) |
Jan 12, 2023 | 7.740 | 7.740 | 7.350 | 7.600 | 1,996 | -0.10(-1.30%) |
Jan 11, 2023 | 7.770 | 8.010 | 7.200 | 7.700 | 13,922 | -0.10(-1.28%) |
Jan 10, 2023 | 7.500 | 7.800 | 7.120 | 7.800 | 7,525 | -0.00(-0.00%) |
Jan 09, 2023 | 7.410 | 8.070 | 7.410 | 7.800 | 6,745 | +0.38(+5.12%) |
Jan 06, 2023 | 7.530 | 7.800 | 7.310 | 7.420 | 10,650 | -0.48(-6.08%) |
Jan 05, 2023 | 8.000 | 8.000 | 7.500 | 7.900 | 2,614 | -0.24(-2.97%) |
Jan 04, 2023 | 7.505 | 8.710 | 7.505 | 8.142 | 2,781 | +1.00(+14.03%) |