Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.580 | 5.885 | 5.525 | 5.630 | 2,983,041 | +0.15(+2.74%) |
Mar 30, 2023 | 5.160 | 5.800 | 5.100 | 5.480 | 3,667,298 | +0.50(+10.04%) |
Mar 29, 2023 | 4.890 | 5.040 | 4.760 | 4.980 | 2,025,653 | +0.19(+3.97%) |
Mar 28, 2023 | 4.810 | 4.880 | 4.780 | 4.790 | 1,102,030 | -0.10(-2.04%) |
Mar 27, 2023 | 4.970 | 4.970 | 4.811 | 4.890 | 4,181,505 | +0.02(+0.41%) |
Mar 24, 2023 | 4.970 | 4.990 | 4.760 | 4.870 | 1,122,811 | -0.11(-2.21%) |
Mar 23, 2023 | 5.080 | 5.180 | 4.900 | 4.980 | 1,173,114 | -0.03(-0.60%) |
Mar 22, 2023 | 5.050 | 5.170 | 4.995 | 5.010 | 942,830 | -0.06(-1.18%) |
Mar 21, 2023 | 5.120 | 5.260 | 5.060 | 5.070 | 1,030,283 | +0.05(+1.00%) |
Mar 20, 2023 | 5.060 | 5.120 | 4.960 | 5.020 | 981,039 | -0.01(-0.20%) |
Mar 17, 2023 | 5.200 | 5.260 | 4.905 | 5.030 | 2,077,666 | -0.22(-4.19%) |
Mar 16, 2023 | 5.090 | 5.315 | 4.910 | 5.250 | 1,494,362 | +0.19(+3.75%) |
Mar 15, 2023 | 5.220 | 5.238 | 4.900 | 5.060 | 1,755,228 | -0.29(-5.42%) |
Mar 14, 2023 | 5.420 | 5.450 | 5.290 | 5.350 | 1,298,427 | +0.12(+2.29%) |
Mar 13, 2023 | 5.090 | 5.325 | 4.990 | 5.230 | 1,623,571 | +0.04(+0.77%) |
Mar 10, 2023 | 5.350 | 5.440 | 5.140 | 5.190 | 1,585,061 | -0.13(-2.44%) |
Mar 09, 2023 | 5.780 | 5.840 | 5.310 | 5.320 | 1,836,278 | -0.43(-7.48%) |
Mar 08, 2023 | 5.760 | 5.820 | 5.670 | 5.750 | 933,728 | +0.01(+0.17%) |
Mar 07, 2023 | 5.910 | 5.960 | 5.670 | 5.740 | 1,065,170 | -0.19(-3.20%) |
Mar 06, 2023 | 5.960 | 6.135 | 5.910 | 5.930 | 1,206,699 | +0.03(+0.51%) |
Mar 03, 2023 | 5.750 | 5.980 | 5.655 | 5.900 | 1,231,568 | +0.21(+3.69%) |
Mar 02, 2023 | 5.790 | 5.810 | 5.460 | 5.690 | 1,813,975 | -0.05(-0.87%) |
Mar 01, 2023 | 6.080 | 6.100 | 5.710 | 5.740 | 1,645,823 | -0.32(-5.28%) |
Feb 28, 2023 | 5.920 | 6.130 | 5.900 | 6.060 | 1,444,522 | +0.17(+2.89%) |
Feb 27, 2023 | 6.110 | 6.580 | 5.850 | 5.890 | 4,375,123 | +0.22(+3.88%) |
Feb 24, 2023 | 5.900 | 5.900 | 5.560 | 5.670 | 1,561,061 | -0.18(-3.08%) |
Feb 23, 2023 | 5.800 | 5.880 | 5.700 | 5.850 | 1,406,862 | +0.17(+2.99%) |
Feb 22, 2023 | 5.550 | 5.725 | 5.460 | 5.680 | 1,213,626 | +0.15(+2.71%) |
Feb 21, 2023 | 5.740 | 5.790 | 5.505 | 5.530 | 1,422,995 | -0.30(-5.15%) |
Feb 17, 2023 | 5.880 | 5.910 | 5.680 | 5.830 | 1,532,810 | -0.12(-2.02%) |
Feb 16, 2023 | 6.060 | 6.185 | 5.950 | 5.950 | 1,206,877 | -0.18(-2.94%) |
Feb 15, 2023 | 5.770 | 6.130 | 5.750 | 6.130 | 1,185,394 | +0.31(+5.33%) |
Feb 14, 2023 | 5.640 | 5.850 | 5.570 | 5.820 | 1,021,090 | +0.08(+1.39%) |
Feb 13, 2023 | 5.770 | 5.800 | 5.610 | 5.740 | 750,767 | +0.00(+0.00%) |
Feb 10, 2023 | 5.710 | 5.780 | 5.590 | 5.740 | 1,294,261 | -0.07(-1.20%) |
Feb 09, 2023 | 5.940 | 6.045 | 5.805 | 5.810 | 969,459 | -0.03(-0.51%) |
Feb 08, 2023 | 5.990 | 6.090 | 5.840 | 5.840 | 1,017,467 | -0.14(-2.34%) |
Feb 07, 2023 | 5.990 | 6.020 | 5.770 | 5.980 | 1,145,554 | +0.05(+0.84%) |
Feb 06, 2023 | 6.040 | 6.120 | 5.890 | 5.930 | 1,618,687 | +0.17(+2.95%) |
Feb 03, 2023 | 5.890 | 6.060 | 5.670 | 5.760 | 1,811,279 | -0.25(-4.16%) |
Feb 02, 2023 | 5.900 | 6.150 | 5.840 | 6.010 | 2,656,310 | +0.25(+4.34%) |
Feb 01, 2023 | 5.400 | 5.830 | 5.400 | 5.760 | 1,941,491 | +0.32(+5.88%) |
Jan 31, 2023 | 5.330 | 5.475 | 5.130 | 5.440 | 1,842,404 | +0.08(+1.49%) |
Jan 30, 2023 | 5.600 | 5.980 | 5.345 | 5.360 | 1,980,470 | -0.41(-7.11%) |
Jan 27, 2023 | 5.360 | 5.880 | 5.305 | 5.770 | 1,782,634 | +0.35(+6.46%) |
Jan 26, 2023 | 5.570 | 5.630 | 5.170 | 5.420 | 1,575,793 | +0.02(+0.37%) |
Jan 25, 2023 | 5.510 | 5.522 | 5.300 | 5.400 | 2,056,399 | -0.55(-9.24%) |
Jan 24, 2023 | 5.970 | 6.068 | 5.900 | 5.950 | 723,394 | -0.07(-1.16%) |
Jan 23, 2023 | 5.650 | 6.060 | 5.630 | 6.020 | 1,406,281 | +0.40(+7.12%) |
Jan 20, 2023 | 5.470 | 5.710 | 5.430 | 5.620 | 1,037,969 | +0.23(+4.27%) |
Jan 19, 2023 | 5.560 | 5.560 | 5.340 | 5.390 | 941,282 | -0.25(-4.43%) |
Jan 18, 2023 | 5.910 | 6.011 | 5.620 | 5.640 | 1,026,735 | -0.22(-3.75%) |
Jan 17, 2023 | 5.820 | 5.875 | 5.690 | 5.860 | 1,085,673 | +0.07(+1.21%) |
Jan 13, 2023 | 5.550 | 5.860 | 5.495 | 5.790 | 1,689,851 | +0.12(+2.12%) |
Jan 12, 2023 | 5.510 | 5.740 | 5.402 | 5.670 | 1,229,076 | +0.18(+3.28%) |
Jan 11, 2023 | 5.400 | 5.500 | 5.320 | 5.490 | 1,613,442 | +0.14(+2.62%) |
Jan 10, 2023 | 5.200 | 5.400 | 5.171 | 5.350 | 854,552 | +0.13(+2.49%) |
Jan 09, 2023 | 5.080 | 5.279 | 5.050 | 5.220 | 867,902 | +0.19(+3.78%) |
Jan 06, 2023 | 4.970 | 5.080 | 4.810 | 5.030 | 852,555 | +0.10(+2.03%) |
Jan 05, 2023 | 4.810 | 4.945 | 4.731 | 4.930 | 575,205 | +0.07(+1.44%) |
Jan 04, 2023 | 4.770 | 4.880 | 4.660 | 4.860 | 726,821 | +0.14(+2.97%) |