Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.240 | 5.289 | 5.133 | 5.231 | 242,615 | +0.05(+0.94%) |
Mar 30, 2023 | 5.260 | 5.260 | 5.094 | 5.182 | 147,983 | -0.04(-0.75%) |
Mar 29, 2023 | 5.221 | 5.275 | 5.114 | 5.221 | 146,967 | +0.04(+0.75%) |
Mar 28, 2023 | 5.250 | 5.392 | 5.133 | 5.182 | 200,710 | -0.10(-1.85%) |
Mar 27, 2023 | 5.065 | 5.299 | 5.026 | 5.280 | 231,739 | +0.29(+5.87%) |
Mar 24, 2023 | 4.870 | 5.045 | 4.772 | 4.987 | 328,002 | +0.11(+2.20%) |
Mar 23, 2023 | 5.055 | 5.171 | 4.785 | 4.879 | 412,053 | -0.16(-3.10%) |
Mar 22, 2023 | 5.172 | 5.280 | 5.036 | 5.036 | 257,785 | -0.14(-2.64%) |
Mar 21, 2023 | 5.075 | 5.260 | 5.075 | 5.172 | 441,946 | +0.12(+2.32%) |
Mar 20, 2023 | 5.416 | 5.538 | 5.055 | 5.055 | 442,392 | -0.38(-7.00%) |
Mar 17, 2023 | 5.563 | 5.767 | 5.436 | 5.436 | 362,079 | -0.16(-2.79%) |
Mar 16, 2023 | 6.021 | 6.021 | 5.592 | 5.592 | 479,970 | -0.47(-7.73%) |
Mar 15, 2023 | 5.933 | 6.099 | 5.797 | 6.060 | 317,609 | +0.02(+0.32%) |
Mar 14, 2023 | 5.963 | 6.197 | 5.953 | 6.041 | 394,485 | +0.09(+1.48%) |
Mar 13, 2023 | 5.836 | 6.138 | 5.719 | 5.953 | 458,094 | -0.01(-0.16%) |
Mar 10, 2023 | 6.158 | 6.255 | 5.904 | 5.963 | 452,304 | -0.22(-3.63%) |
Mar 09, 2023 | 6.421 | 6.499 | 6.187 | 6.187 | 247,717 | -0.19(-2.91%) |
Mar 08, 2023 | 6.412 | 6.587 | 6.285 | 6.373 | 213,606 | -0.02(-0.31%) |
Mar 07, 2023 | 6.421 | 6.460 | 6.314 | 6.392 | 189,938 | -0.02(-0.30%) |
Mar 06, 2023 | 6.460 | 6.487 | 6.314 | 6.412 | 236,268 | -0.09(-1.35%) |
Mar 03, 2023 | 6.480 | 6.743 | 6.431 | 6.499 | 521,643 | +0.01(+0.15%) |
Mar 02, 2023 | 6.333 | 6.582 | 6.285 | 6.490 | 282,771 | +0.07(+1.06%) |
Mar 01, 2023 | 6.480 | 6.587 | 6.275 | 6.421 | 381,250 | -0.06(-0.90%) |
Feb 28, 2023 | 6.353 | 6.616 | 6.168 | 6.480 | 1,132,266 | +0.20(+3.27%) |
Feb 27, 2023 | 6.041 | 6.392 | 6.041 | 6.275 | 1,030,468 | +0.29(+4.89%) |
Feb 24, 2023 | 6.246 | 6.285 | 5.982 | 5.982 | 963,158 | -0.31(-4.96%) |
Feb 23, 2023 | 6.168 | 6.363 | 6.090 | 6.294 | 541,497 | +0.13(+2.06%) |
Feb 22, 2023 | 6.236 | 6.265 | 6.031 | 6.168 | 214,212 | -0.13(-2.02%) |
Feb 21, 2023 | 6.324 | 6.382 | 6.177 | 6.294 | 230,936 | -0.03(-0.46%) |
Feb 17, 2023 | 6.343 | 6.392 | 6.187 | 6.324 | 186,225 | -0.05(-0.77%) |
Feb 16, 2023 | 6.412 | 6.548 | 6.304 | 6.373 | 261,263 | -0.04(-0.61%) |
Feb 15, 2023 | 6.363 | 6.421 | 6.129 | 6.412 | 400,726 | +0.00(+0.00%) |
Feb 14, 2023 | 6.099 | 6.470 | 6.080 | 6.412 | 369,738 | +0.24(+3.96%) |
Feb 13, 2023 | 6.021 | 6.343 | 5.914 | 6.168 | 392,430 | +0.17(+2.76%) |
Feb 10, 2023 | 5.894 | 6.070 | 5.894 | 6.002 | 266,145 | +0.18(+3.02%) |
Feb 09, 2023 | 5.885 | 6.099 | 5.826 | 5.826 | 291,964 | -0.08(-1.32%) |
Feb 08, 2023 | 6.109 | 6.148 | 5.894 | 5.904 | 339,987 | -0.11(-1.79%) |
Feb 07, 2023 | 5.982 | 6.138 | 5.904 | 6.011 | 220,961 | +0.02(+0.33%) |
Feb 06, 2023 | 6.041 | 6.070 | 5.826 | 5.992 | 277,328 | +0.02(+0.33%) |
Feb 03, 2023 | 5.855 | 6.129 | 5.855 | 5.972 | 367,051 | +0.17(+2.86%) |
Feb 02, 2023 | 5.631 | 5.982 | 5.611 | 5.806 | 408,687 | +0.23(+4.20%) |
Feb 01, 2023 | 5.553 | 5.660 | 5.476 | 5.572 | 403,770 | +0.09(+1.60%) |
Jan 31, 2023 | 5.367 | 5.563 | 5.367 | 5.484 | 314,826 | +0.12(+2.18%) |
Jan 30, 2023 | 5.553 | 5.602 | 5.367 | 5.367 | 375,624 | -0.19(-3.34%) |
Jan 27, 2023 | 5.465 | 5.647 | 5.465 | 5.553 | 297,792 | +0.01(+0.18%) |
Jan 26, 2023 | 5.572 | 5.660 | 5.406 | 5.543 | 258,342 | +0.01(+0.11%) |
Jan 25, 2023 | 5.391 | 5.584 | 5.377 | 5.537 | 373,632 | +0.08(+1.53%) |
Jan 24, 2023 | 5.579 | 5.753 | 5.347 | 5.454 | 496,146 | +0.04(+0.71%) |
Jan 23, 2023 | 5.309 | 5.647 | 5.193 | 5.415 | 819,784 | +0.13(+2.38%) |
Jan 20, 2023 | 5.521 | 5.541 | 5.255 | 5.289 | 717,946 | -0.24(-4.37%) |
Jan 19, 2023 | 5.599 | 5.686 | 5.415 | 5.531 | 612,174 | -0.11(-1.89%) |
Jan 18, 2023 | 5.608 | 5.831 | 5.560 | 5.637 | 691,958 | -0.02(-0.34%) |
Jan 17, 2023 | 5.937 | 6.063 | 5.541 | 5.657 | 1,445,041 | -0.52(-8.45%) |
Jan 13, 2023 | 6.585 | 6.769 | 6.121 | 6.179 | 1,812,848 | -0.56(-8.32%) |
Jan 12, 2023 | 6.208 | 6.749 | 5.618 | 6.740 | 4,787,066 | -3.41(-33.62%) |
Jan 11, 2023 | 10.23 | 10.34 | 9.969 | 10.15 | 461,429 | +0.09(+0.86%) |
Jan 10, 2023 | 10.03 | 10.12 | 9.866 | 10.07 | 209,914 | +0.04(+0.39%) |
Jan 09, 2023 | 9.776 | 10.19 | 9.776 | 10.03 | 309,728 | +0.44(+4.64%) |
Jan 06, 2023 | 9.283 | 9.940 | 9.283 | 9.582 | 508,377 | +0.44(+4.87%) |
Jan 05, 2023 | 9.060 | 9.215 | 9.002 | 9.138 | 120,316 | +0.14(+1.50%) |
Jan 04, 2023 | 9.283 | 9.370 | 8.896 | 9.002 | 295,290 | -0.26(-2.82%) |