Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.044 | 5.535 | 5.044 | 5.516 | 161,973 | +0.49(+9.74%) |
Mar 30, 2023 | 5.077 | 5.077 | 4.989 | 5.026 | 8,168 | +0.01(+0.12%) |
Mar 29, 2023 | 5.051 | 5.051 | 5.014 | 5.020 | 3,368 | +0.00(+0.06%) |
Mar 28, 2023 | 5.001 | 5.017 | 5.001 | 5.017 | 1,067 | +0.04(+0.82%) |
Mar 27, 2023 | 5.058 | 5.058 | 4.932 | 4.976 | 19,849 | -0.10(-1.98%) |
Mar 24, 2023 | 5.083 | 5.083 | 5.064 | 5.077 | 6,167 | -0.03(-0.49%) |
Mar 23, 2023 | 5.114 | 5.146 | 5.064 | 5.102 | 3,496 | +0.03(+0.67%) |
Mar 22, 2023 | 4.957 | 5.169 | 4.957 | 5.068 | 40,890 | -0.06(-1.23%) |
Mar 21, 2023 | 5.208 | 5.208 | 4.957 | 5.131 | 18,111 | -0.04(-0.78%) |
Mar 20, 2023 | 5.164 | 5.240 | 5.164 | 5.171 | 4,589 | +0.00(+0.06%) |
Mar 17, 2023 | 5.208 | 5.208 | 5.164 | 5.168 | 2,226 | -0.06(-1.08%) |
Mar 16, 2023 | 5.089 | 5.224 | 5.089 | 5.224 | 8,179 | +0.06(+1.10%) |
Mar 15, 2023 | 5.327 | 5.327 | 5.051 | 5.167 | 2,484 | +0.02(+0.42%) |
Mar 14, 2023 | 5.033 | 5.154 | 5.027 | 5.145 | 9,059 | +0.02(+0.37%) |
Mar 13, 2023 | 5.077 | 5.177 | 5.070 | 5.127 | 20,603 | -0.00(-0.01%) |
Mar 10, 2023 | 5.114 | 5.215 | 5.114 | 5.127 | 4,817 | -0.08(-1.51%) |
Mar 09, 2023 | 5.246 | 5.246 | 5.146 | 5.206 | 11,975 | -0.05(-0.94%) |
Mar 08, 2023 | 5.265 | 5.277 | 5.146 | 5.255 | 25,191 | +0.10(+1.88%) |
Mar 07, 2023 | 5.284 | 5.284 | 5.152 | 5.158 | 10,492 | -0.15(-2.84%) |
Mar 06, 2023 | 5.290 | 5.381 | 5.277 | 5.309 | 6,724 | -0.07(-1.23%) |
Mar 03, 2023 | 5.390 | 5.390 | 5.328 | 5.375 | 4,560 | +0.00(+0.00%) |
Mar 02, 2023 | 5.252 | 5.390 | 5.158 | 5.375 | 44,088 | +0.02(+0.29%) |
Mar 01, 2023 | 5.328 | 5.390 | 5.202 | 5.359 | 35,886 | -0.03(-0.58%) |
Feb 28, 2023 | 5.491 | 5.648 | 5.277 | 5.390 | 21,749 | -0.21(-3.76%) |
Feb 27, 2023 | 5.648 | 5.648 | 5.566 | 5.601 | 7,759 | -0.02(-0.33%) |
Feb 24, 2023 | 5.553 | 5.654 | 5.470 | 5.619 | 24,877 | +0.16(+2.94%) |
Feb 23, 2023 | 5.334 | 5.842 | 5.321 | 5.459 | 33,703 | +0.21(+3.94%) |
Feb 22, 2023 | 5.265 | 5.302 | 5.180 | 5.252 | 7,816 | -0.02(-0.36%) |
Feb 21, 2023 | 5.020 | 5.302 | 5.020 | 5.271 | 21,642 | -0.02(-0.36%) |
Feb 17, 2023 | 5.867 | 5.867 | 5.114 | 5.290 | 103,599 | -0.58(-9.84%) |
Feb 16, 2023 | 5.861 | 5.867 | 5.842 | 5.867 | 3,848 | +0.00(+0.00%) |
Feb 15, 2023 | 5.867 | 5.867 | 5.805 | 5.867 | 19,631 | +0.00(+0.05%) |
Feb 14, 2023 | 5.842 | 5.892 | 5.836 | 5.864 | 5,081 | -0.03(-0.45%) |
Feb 13, 2023 | 5.742 | 5.961 | 5.604 | 5.891 | 54,129 | -0.27(-4.44%) |
Feb 10, 2023 | 6.087 | 6.206 | 6.087 | 6.164 | 30,912 | +0.09(+1.48%) |
Feb 09, 2023 | 5.773 | 6.106 | 5.773 | 6.074 | 61,799 | +0.33(+5.79%) |
Feb 08, 2023 | 5.710 | 5.836 | 5.663 | 5.742 | 9,080 | +0.03(+0.55%) |
Feb 07, 2023 | 5.679 | 5.710 | 5.585 | 5.710 | 7,891 | +0.04(+0.66%) |
Feb 06, 2023 | 5.622 | 5.679 | 5.553 | 5.673 | 20,237 | +0.08(+1.51%) |
Feb 03, 2023 | 5.625 | 5.625 | 5.585 | 5.588 | 4,254 | +0.00(+0.00%) |
Feb 02, 2023 | 5.553 | 5.635 | 5.553 | 5.588 | 20,122 | +0.03(+0.54%) |
Feb 01, 2023 | 5.616 | 5.616 | 5.553 | 5.558 | 7,438 | -0.07(-1.31%) |
Jan 31, 2023 | 5.604 | 5.648 | 5.604 | 5.632 | 10,097 | +0.02(+0.28%) |
Jan 30, 2023 | 5.635 | 5.679 | 5.591 | 5.616 | 16,023 | +0.03(+0.56%) |
Jan 27, 2023 | 5.561 | 5.729 | 5.553 | 5.585 | 30,311 | +0.03(+0.57%) |
Jan 26, 2023 | 5.566 | 5.585 | 5.547 | 5.553 | 4,028 | -0.01(-0.16%) |
Jan 25, 2023 | 5.535 | 5.585 | 5.485 | 5.562 | 24,441 | +0.03(+0.63%) |
Jan 24, 2023 | 5.459 | 5.541 | 5.459 | 5.527 | 20,259 | +0.06(+1.02%) |
Jan 23, 2023 | 5.472 | 5.522 | 5.415 | 5.472 | 27,558 | +0.11(+2.11%) |
Jan 20, 2023 | 5.371 | 5.422 | 5.334 | 5.359 | 13,190 | -0.03(-0.47%) |
Jan 19, 2023 | 5.489 | 5.489 | 5.334 | 5.384 | 42,915 | +0.05(+0.94%) |
Jan 18, 2023 | 5.397 | 5.491 | 5.334 | 5.334 | 27,774 | -0.08(-1.51%) |
Jan 17, 2023 | 5.384 | 5.516 | 5.384 | 5.415 | 34,318 | +0.08(+1.49%) |
Jan 13, 2023 | 5.334 | 5.383 | 5.271 | 5.336 | 18,243 | +0.01(+0.22%) |
Jan 12, 2023 | 5.296 | 5.365 | 5.208 | 5.324 | 30,544 | +0.18(+3.59%) |
Jan 11, 2023 | 5.259 | 5.259 | 5.083 | 5.140 | 24,069 | +0.09(+1.87%) |
Jan 10, 2023 | 4.989 | 5.076 | 4.957 | 5.045 | 19,260 | +0.14(+2.94%) |
Jan 09, 2023 | 5.146 | 5.146 | 4.844 | 4.901 | 75,974 | +0.10(+2.09%) |
Jan 06, 2023 | 4.644 | 4.800 | 4.644 | 4.800 | 11,719 | +0.13(+2.82%) |
Jan 05, 2023 | 4.644 | 4.769 | 4.644 | 4.669 | 21,521 | +0.03(+0.54%) |
Jan 04, 2023 | 4.612 | 4.669 | 4.612 | 4.644 | 13,136 | +0.03(+0.68%) |