Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.532 | 5.663 | 5.495 | 5.644 | 888,021 | +0.16(+2.89%) |
Mar 30, 2023 | 5.579 | 5.635 | 5.476 | 5.486 | 350,660 | -0.06(-1.01%) |
Mar 29, 2023 | 5.495 | 5.569 | 5.476 | 5.542 | 249,908 | +0.12(+2.24%) |
Mar 28, 2023 | 5.392 | 5.532 | 5.364 | 5.420 | 204,432 | -0.06(-1.02%) |
Mar 27, 2023 | 5.420 | 5.500 | 5.341 | 5.476 | 306,563 | +0.19(+3.53%) |
Mar 24, 2023 | 5.280 | 5.355 | 5.252 | 5.290 | 204,046 | -0.09(-1.73%) |
Mar 23, 2023 | 5.486 | 5.565 | 5.298 | 5.383 | 288,491 | -0.06(-1.03%) |
Mar 22, 2023 | 5.569 | 5.644 | 5.439 | 5.439 | 245,159 | -0.15(-2.67%) |
Mar 21, 2023 | 5.467 | 5.653 | 5.406 | 5.588 | 320,643 | +0.25(+4.72%) |
Mar 20, 2023 | 5.150 | 5.378 | 5.075 | 5.336 | 565,918 | +0.26(+5.15%) |
Mar 17, 2023 | 5.318 | 5.355 | 5.010 | 5.075 | 1,070,734 | -0.32(-5.88%) |
Mar 16, 2023 | 5.448 | 5.504 | 5.224 | 5.392 | 1,272,085 | -0.16(-2.86%) |
Mar 15, 2023 | 5.737 | 5.840 | 5.448 | 5.551 | 1,861,684 | -0.25(-4.34%) |
Mar 14, 2023 | 5.914 | 5.988 | 5.775 | 5.803 | 564,753 | +0.01(+0.16%) |
Mar 13, 2023 | 5.599 | 5.858 | 5.585 | 5.793 | 577,620 | +0.06(+0.97%) |
Mar 10, 2023 | 5.905 | 5.905 | 5.136 | 5.738 | 2,012,906 | -0.18(-2.97%) |
Mar 09, 2023 | 6.154 | 6.238 | 5.914 | 5.914 | 253,108 | -0.19(-3.18%) |
Mar 08, 2023 | 6.247 | 6.265 | 5.946 | 6.108 | 383,452 | -0.11(-1.79%) |
Mar 07, 2023 | 6.256 | 6.339 | 6.173 | 6.219 | 282,547 | -0.03(-0.44%) |
Mar 06, 2023 | 6.256 | 6.349 | 6.201 | 6.247 | 404,601 | +0.06(+0.90%) |
Mar 03, 2023 | 6.053 | 6.238 | 6.016 | 6.191 | 505,689 | +0.12(+1.98%) |
Mar 02, 2023 | 6.016 | 6.136 | 5.960 | 6.071 | 182,755 | +0.00(+0.00%) |
Mar 01, 2023 | 6.016 | 6.205 | 6.016 | 6.071 | 205,443 | +0.00(+0.00%) |
Feb 28, 2023 | 6.164 | 6.205 | 6.062 | 6.071 | 395,772 | -0.08(-1.35%) |
Feb 27, 2023 | 6.182 | 6.302 | 6.117 | 6.154 | 161,042 | +0.00(+0.00%) |
Feb 24, 2023 | 6.265 | 6.293 | 6.136 | 6.154 | 263,762 | -0.23(-3.62%) |
Feb 23, 2023 | 6.469 | 6.478 | 6.333 | 6.386 | 192,006 | -0.06(-0.86%) |
Feb 22, 2023 | 6.404 | 6.488 | 6.312 | 6.441 | 214,161 | +0.02(+0.29%) |
Feb 21, 2023 | 6.488 | 6.488 | 6.302 | 6.423 | 415,533 | -0.09(-1.42%) |
Feb 17, 2023 | 6.275 | 6.562 | 6.247 | 6.515 | 358,870 | +0.27(+4.30%) |
Feb 16, 2023 | 6.145 | 6.349 | 6.112 | 6.247 | 274,706 | -0.01(-0.15%) |
Feb 15, 2023 | 6.053 | 6.256 | 6.045 | 6.256 | 198,404 | +0.12(+1.96%) |
Feb 14, 2023 | 5.895 | 6.154 | 5.888 | 6.136 | 229,059 | +0.20(+3.43%) |
Feb 13, 2023 | 5.738 | 5.969 | 5.729 | 5.932 | 486,324 | +0.19(+3.22%) |
Feb 10, 2023 | 6.136 | 6.168 | 5.733 | 5.747 | 456,197 | -0.52(-8.27%) |
Feb 09, 2023 | 6.284 | 6.386 | 6.210 | 6.265 | 362,293 | +0.04(+0.59%) |
Feb 08, 2023 | 6.367 | 6.377 | 6.173 | 6.228 | 361,551 | -0.25(-3.86%) |
Feb 07, 2023 | 6.423 | 6.483 | 6.256 | 6.478 | 457,132 | +0.03(+0.43%) |
Feb 06, 2023 | 6.432 | 6.508 | 6.362 | 6.451 | 279,692 | -0.04(-0.57%) |
Feb 03, 2023 | 6.395 | 6.779 | 6.372 | 6.488 | 416,476 | +0.06(+0.86%) |
Feb 02, 2023 | 6.173 | 6.432 | 6.141 | 6.432 | 293,494 | +0.38(+6.27%) |
Feb 01, 2023 | 5.988 | 6.090 | 5.900 | 6.053 | 244,064 | +0.04(+0.62%) |
Jan 31, 2023 | 5.849 | 6.043 | 5.840 | 6.016 | 222,415 | +0.19(+3.17%) |
Jan 30, 2023 | 5.738 | 5.877 | 5.590 | 5.830 | 203,104 | +0.01(+0.16%) |
Jan 27, 2023 | 5.821 | 5.979 | 5.793 | 5.821 | 174,583 | -0.04(-0.63%) |
Jan 26, 2023 | 5.812 | 5.867 | 5.729 | 5.858 | 205,351 | +0.06(+0.96%) |
Jan 25, 2023 | 5.766 | 5.872 | 5.756 | 5.803 | 246,400 | -0.02(-0.32%) |
Jan 24, 2023 | 5.636 | 5.840 | 5.636 | 5.821 | 477,910 | +0.10(+1.78%) |
Jan 23, 2023 | 5.664 | 5.793 | 5.636 | 5.719 | 226,485 | +0.08(+1.48%) |
Jan 20, 2023 | 5.553 | 5.664 | 5.497 | 5.636 | 403,839 | +0.13(+2.35%) |
Jan 19, 2023 | 5.386 | 5.534 | 5.284 | 5.507 | 261,413 | +0.05(+0.85%) |
Jan 18, 2023 | 5.516 | 5.544 | 5.442 | 5.460 | 212,317 | -0.01(-0.17%) |
Jan 17, 2023 | 5.451 | 5.539 | 5.386 | 5.470 | 374,911 | +0.01(+0.17%) |
Jan 13, 2023 | 4.998 | 5.497 | 4.998 | 5.460 | 423,539 | +0.37(+7.27%) |
Jan 12, 2023 | 5.044 | 5.099 | 4.971 | 5.090 | 154,743 | +0.07(+1.48%) |
Jan 11, 2023 | 4.859 | 5.076 | 4.840 | 5.016 | 212,877 | +0.19(+3.83%) |
Jan 10, 2023 | 4.692 | 4.831 | 4.674 | 4.831 | 137,819 | +0.10(+2.15%) |
Jan 09, 2023 | 4.729 | 4.831 | 4.692 | 4.729 | 179,008 | +0.03(+0.59%) |
Jan 06, 2023 | 4.627 | 4.817 | 4.581 | 4.701 | 156,173 | +0.12(+2.63%) |
Jan 05, 2023 | 4.590 | 4.618 | 4.452 | 4.581 | 182,851 | +0.00(+0.00%) |
Jan 04, 2023 | 4.535 | 4.711 | 4.452 | 4.581 | 275,553 | +0.13(+2.91%) |