Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.660 | 5.770 | 5.650 | 5.700 | 331,105 | +0.07(+1.24%) |
Mar 30, 2023 | 5.700 | 5.900 | 5.605 | 5.630 | 413,600 | -0.03(-0.53%) |
Mar 29, 2023 | 5.450 | 5.715 | 5.450 | 5.660 | 1,694,370 | +0.26(+4.81%) |
Mar 28, 2023 | 5.340 | 5.468 | 5.270 | 5.400 | 1,093,152 | +0.04(+0.75%) |
Mar 27, 2023 | 5.240 | 5.440 | 5.210 | 5.360 | 538,149 | +0.14(+2.68%) |
Mar 24, 2023 | 5.210 | 5.300 | 5.120 | 5.220 | 219,454 | -0.04(-0.76%) |
Mar 23, 2023 | 5.450 | 5.580 | 5.140 | 5.260 | 473,327 | -0.19(-3.49%) |
Mar 22, 2023 | 5.680 | 5.730 | 5.440 | 5.450 | 838,825 | -0.20(-3.54%) |
Mar 21, 2023 | 5.510 | 5.660 | 5.370 | 5.650 | 1,549,334 | +0.23(+4.24%) |
Mar 20, 2023 | 5.380 | 5.455 | 5.330 | 5.420 | 331,072 | +0.02(+0.37%) |
Mar 17, 2023 | 5.500 | 5.550 | 5.310 | 5.400 | 1,091,505 | -0.11(-2.00%) |
Mar 16, 2023 | 5.580 | 5.620 | 5.390 | 5.510 | 875,449 | -0.16(-2.82%) |
Mar 15, 2023 | 5.470 | 5.690 | 5.370 | 5.670 | 437,865 | +0.08(+1.43%) |
Mar 14, 2023 | 5.640 | 5.670 | 5.389 | 5.590 | 283,676 | +0.10(+1.82%) |
Mar 13, 2023 | 5.480 | 5.565 | 5.400 | 5.490 | 441,872 | -0.08(-1.44%) |
Mar 10, 2023 | 5.710 | 5.730 | 5.550 | 5.570 | 388,228 | -0.18(-3.13%) |
Mar 09, 2023 | 5.940 | 5.990 | 5.735 | 5.750 | 406,608 | -0.22(-3.69%) |
Mar 08, 2023 | 5.970 | 5.990 | 5.585 | 5.970 | 480,386 | +0.00(+0.00%) |
Mar 07, 2023 | 5.880 | 5.990 | 5.720 | 5.970 | 395,741 | +0.09(+1.53%) |
Mar 06, 2023 | 6.200 | 6.200 | 5.860 | 5.880 | 487,327 | -0.30(-4.85%) |
Mar 03, 2023 | 5.950 | 6.220 | 5.805 | 6.180 | 486,076 | +0.25(+4.22%) |
Mar 02, 2023 | 5.760 | 5.960 | 5.665 | 5.930 | 332,831 | +0.14(+2.42%) |
Mar 01, 2023 | 5.780 | 5.820 | 5.680 | 5.790 | 252,002 | +0.03(+0.52%) |
Feb 28, 2023 | 5.710 | 5.830 | 5.660 | 5.760 | 287,302 | -0.01(-0.17%) |
Feb 27, 2023 | 5.850 | 5.970 | 5.710 | 5.770 | 361,924 | -0.05(-0.86%) |
Feb 24, 2023 | 5.750 | 5.910 | 5.720 | 5.820 | 415,762 | +0.03(+0.52%) |
Feb 23, 2023 | 5.800 | 5.850 | 5.520 | 5.790 | 416,574 | +0.06(+1.05%) |
Feb 22, 2023 | 5.930 | 6.030 | 5.570 | 5.730 | 362,367 | -0.16(-2.72%) |
Feb 21, 2023 | 5.900 | 6.030 | 5.670 | 5.890 | 642,355 | -0.11(-1.83%) |
Feb 17, 2023 | 5.330 | 6.120 | 5.240 | 6.000 | 1,637,819 | +0.69(+12.99%) |
Feb 16, 2023 | 5.150 | 5.350 | 5.050 | 5.310 | 646,566 | +0.04(+0.85%) |
Feb 15, 2023 | 5.120 | 5.390 | 5.120 | 5.265 | 492,189 | +0.11(+2.23%) |
Feb 14, 2023 | 5.100 | 5.210 | 5.065 | 5.150 | 136,832 | +0.10(+1.88%) |
Feb 13, 2023 | 5.070 | 5.260 | 4.960 | 5.055 | 580,000 | -0.00(-0.10%) |
Feb 10, 2023 | 5.070 | 5.100 | 4.850 | 5.060 | 331,820 | -0.06(-1.17%) |
Feb 09, 2023 | 5.730 | 5.730 | 5.100 | 5.120 | 435,026 | -0.50(-8.90%) |
Feb 08, 2023 | 5.400 | 6.110 | 5.312 | 5.620 | 977,759 | +0.47(+9.13%) |
Feb 07, 2023 | 5.030 | 5.210 | 5.010 | 5.150 | 144,468 | +0.05(+0.98%) |
Feb 06, 2023 | 5.110 | 5.210 | 5.070 | 5.100 | 139,812 | -0.03(-0.58%) |
Feb 03, 2023 | 5.090 | 5.215 | 5.080 | 5.130 | 158,928 | -0.07(-1.35%) |
Feb 02, 2023 | 5.220 | 5.320 | 5.160 | 5.200 | 241,254 | +0.03(+0.58%) |
Feb 01, 2023 | 5.120 | 5.240 | 5.040 | 5.170 | 257,154 | +0.08(+1.57%) |
Jan 31, 2023 | 4.830 | 5.100 | 4.820 | 5.090 | 378,113 | +0.24(+4.95%) |
Jan 30, 2023 | 4.920 | 4.950 | 4.790 | 4.850 | 217,800 | -0.14(-2.81%) |
Jan 27, 2023 | 5.000 | 5.080 | 4.880 | 4.990 | 209,655 | -0.07(-1.38%) |
Jan 26, 2023 | 5.160 | 5.185 | 5.040 | 5.060 | 185,476 | -0.07(-1.36%) |
Jan 25, 2023 | 5.150 | 5.160 | 4.995 | 5.130 | 290,056 | -0.06(-1.16%) |
Jan 24, 2023 | 5.200 | 5.290 | 5.130 | 5.190 | 178,678 | -0.02(-0.38%) |
Jan 23, 2023 | 5.240 | 5.320 | 5.150 | 5.210 | 219,404 | -0.01(-0.19%) |
Jan 20, 2023 | 5.020 | 5.225 | 4.880 | 5.220 | 242,026 | +0.29(+5.88%) |
Jan 19, 2023 | 5.010 | 5.060 | 4.830 | 4.930 | 1,388,979 | -0.07(-1.40%) |
Jan 18, 2023 | 5.370 | 5.420 | 4.720 | 5.000 | 1,457,658 | -0.25(-4.76%) |
Jan 17, 2023 | 4.890 | 5.280 | 4.220 | 5.250 | 2,083,119 | +0.43(+8.92%) |
Jan 13, 2023 | 4.800 | 4.840 | 4.630 | 4.820 | 192,574 | +0.00(+0.00%) |
Jan 12, 2023 | 4.740 | 4.840 | 4.640 | 4.820 | 275,791 | +0.11(+2.34%) |
Jan 11, 2023 | 4.650 | 4.720 | 4.610 | 4.710 | 182,454 | +0.05(+1.07%) |
Jan 10, 2023 | 4.700 | 4.740 | 4.595 | 4.660 | 260,647 | -0.04(-0.85%) |
Jan 09, 2023 | 4.660 | 4.746 | 4.620 | 4.700 | 810,022 | +0.04(+0.86%) |
Jan 06, 2023 | 4.630 | 4.710 | 4.520 | 4.660 | 1,340,089 | +0.06(+1.30%) |
Jan 05, 2023 | 4.530 | 4.620 | 4.520 | 4.600 | 801,939 | +0.05(+1.10%) |
Jan 04, 2023 | 4.380 | 4.570 | 4.340 | 4.550 | 830,681 | +0.19(+4.36%) |