Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.480 | 6.785 | 6.280 | 6.560 | 269,935 | +0.16(+2.50%) |
Mar 30, 2023 | 6.450 | 6.480 | 6.160 | 6.400 | 216,197 | -0.01(-0.16%) |
Mar 29, 2023 | 5.970 | 6.450 | 5.900 | 6.410 | 325,230 | +0.55(+9.39%) |
Mar 28, 2023 | 5.510 | 6.000 | 5.450 | 5.860 | 271,307 | +0.38(+6.93%) |
Mar 27, 2023 | 5.360 | 5.550 | 5.360 | 5.480 | 64,746 | +0.11(+2.05%) |
Mar 24, 2023 | 5.210 | 5.410 | 5.210 | 5.370 | 54,799 | +0.08(+1.51%) |
Mar 23, 2023 | 5.390 | 5.390 | 5.220 | 5.290 | 146,308 | -0.01(-0.19%) |
Mar 22, 2023 | 5.460 | 5.460 | 5.280 | 5.300 | 49,438 | -0.17(-3.11%) |
Mar 21, 2023 | 5.330 | 5.570 | 5.330 | 5.470 | 104,050 | +0.26(+4.99%) |
Mar 20, 2023 | 5.310 | 5.333 | 5.200 | 5.210 | 120,156 | -0.10(-1.88%) |
Mar 17, 2023 | 5.450 | 5.510 | 5.230 | 5.310 | 179,179 | -0.17(-3.10%) |
Mar 16, 2023 | 5.300 | 5.520 | 5.260 | 5.480 | 61,420 | +0.09(+1.67%) |
Mar 15, 2023 | 5.340 | 5.430 | 5.210 | 5.390 | 126,208 | -0.08(-1.46%) |
Mar 14, 2023 | 5.530 | 5.570 | 5.370 | 5.470 | 129,287 | +0.08(+1.48%) |
Mar 13, 2023 | 5.410 | 5.500 | 5.280 | 5.390 | 102,029 | -0.13(-2.36%) |
Mar 10, 2023 | 5.600 | 5.660 | 5.419 | 5.520 | 96,484 | -0.08(-1.43%) |
Mar 09, 2023 | 5.750 | 5.821 | 5.600 | 5.600 | 48,994 | -0.15(-2.61%) |
Mar 08, 2023 | 5.620 | 5.770 | 5.570 | 5.750 | 79,931 | +0.10(+1.77%) |
Mar 07, 2023 | 5.800 | 5.890 | 5.601 | 5.650 | 40,418 | -0.14(-2.42%) |
Mar 06, 2023 | 5.890 | 5.890 | 5.680 | 5.790 | 316,726 | -0.10(-1.70%) |
Mar 03, 2023 | 5.830 | 5.955 | 5.810 | 5.890 | 98,362 | +0.06(+1.03%) |
Mar 02, 2023 | 5.610 | 5.840 | 5.610 | 5.830 | 57,697 | +0.18(+3.19%) |
Mar 01, 2023 | 5.650 | 5.660 | 5.500 | 5.650 | 97,051 | -0.03(-0.53%) |
Feb 28, 2023 | 5.510 | 5.730 | 5.500 | 5.680 | 130,454 | +0.12(+2.16%) |
Feb 27, 2023 | 5.680 | 5.700 | 5.500 | 5.560 | 49,182 | -0.06(-1.07%) |
Feb 24, 2023 | 5.660 | 5.730 | 5.600 | 5.620 | 56,845 | -0.11(-1.92%) |
Feb 23, 2023 | 5.660 | 5.740 | 5.600 | 5.730 | 72,547 | +0.14(+2.50%) |
Feb 22, 2023 | 5.510 | 5.620 | 5.450 | 5.590 | 99,282 | +0.08(+1.45%) |
Feb 21, 2023 | 5.700 | 5.700 | 5.510 | 5.510 | 70,203 | -0.22(-3.84%) |
Feb 17, 2023 | 5.630 | 5.770 | 5.540 | 5.730 | 111,162 | +0.14(+2.50%) |
Feb 16, 2023 | 5.780 | 5.780 | 5.570 | 5.590 | 262,539 | -0.26(-4.44%) |
Feb 15, 2023 | 5.850 | 5.940 | 5.800 | 5.850 | 92,070 | -0.01(-0.17%) |
Feb 14, 2023 | 5.670 | 5.870 | 5.670 | 5.860 | 123,846 | +0.15(+2.63%) |
Feb 13, 2023 | 5.620 | 5.740 | 5.550 | 5.710 | 392,321 | +0.13(+2.33%) |
Feb 10, 2023 | 5.750 | 5.750 | 5.530 | 5.580 | 266,464 | -0.12(-2.11%) |
Feb 09, 2023 | 5.880 | 5.950 | 5.660 | 5.700 | 59,998 | -0.15(-2.56%) |
Feb 08, 2023 | 5.880 | 5.885 | 5.735 | 5.850 | 78,270 | -0.02(-0.34%) |
Feb 07, 2023 | 5.700 | 5.990 | 5.700 | 5.870 | 470,341 | +0.12(+2.09%) |
Feb 06, 2023 | 5.780 | 5.831 | 5.670 | 5.750 | 76,608 | -0.03(-0.52%) |
Feb 03, 2023 | 5.780 | 5.900 | 5.760 | 5.780 | 91,046 | -0.07(-1.20%) |
Feb 02, 2023 | 5.770 | 5.920 | 5.720 | 5.850 | 564,553 | +0.14(+2.45%) |
Feb 01, 2023 | 5.680 | 5.988 | 5.638 | 5.710 | 202,717 | +0.10(+1.78%) |
Jan 31, 2023 | 5.430 | 5.810 | 5.430 | 5.610 | 150,888 | +0.19(+3.51%) |
Jan 30, 2023 | 5.600 | 5.660 | 5.390 | 5.420 | 102,240 | -0.18(-3.21%) |
Jan 27, 2023 | 5.600 | 5.680 | 5.560 | 5.600 | 32,415 | +0.00(+0.00%) |
Jan 26, 2023 | 5.560 | 5.640 | 5.510 | 5.600 | 74,574 | +0.05(+0.90%) |
Jan 25, 2023 | 5.570 | 5.690 | 5.475 | 5.550 | 83,573 | -0.03(-0.54%) |
Jan 24, 2023 | 5.520 | 5.640 | 5.482 | 5.580 | 109,148 | +0.09(+1.64%) |
Jan 23, 2023 | 5.440 | 5.510 | 5.390 | 5.490 | 62,276 | +0.07(+1.29%) |
Jan 20, 2023 | 5.510 | 5.510 | 5.330 | 5.420 | 63,502 | -0.04(-0.73%) |
Jan 19, 2023 | 5.470 | 5.480 | 5.330 | 5.460 | 43,170 | -0.04(-0.73%) |
Jan 18, 2023 | 5.320 | 5.540 | 5.295 | 5.500 | 98,987 | +0.22(+4.17%) |
Jan 17, 2023 | 5.250 | 5.340 | 5.230 | 5.280 | 77,905 | +0.02(+0.38%) |
Jan 13, 2023 | 5.260 | 5.380 | 5.195 | 5.260 | 79,707 | -0.12(-2.23%) |
Jan 12, 2023 | 5.470 | 5.620 | 5.290 | 5.380 | 153,915 | -0.06(-1.10%) |
Jan 11, 2023 | 5.400 | 5.470 | 5.370 | 5.440 | 68,220 | +0.09(+1.68%) |
Jan 10, 2023 | 5.320 | 5.370 | 5.245 | 5.350 | 73,615 | +0.03(+0.56%) |
Jan 09, 2023 | 5.230 | 5.367 | 5.230 | 5.320 | 58,185 | +0.10(+1.92%) |
Jan 06, 2023 | 5.140 | 5.280 | 5.140 | 5.220 | 56,384 | +0.10(+1.95%) |
Jan 05, 2023 | 5.120 | 5.130 | 5.050 | 5.120 | 40,831 | -0.09(-1.73%) |
Jan 04, 2023 | 5.210 | 5.290 | 5.180 | 5.210 | 85,919 | +0.02(+0.39%) |