Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.818 | 4.918 | 4.749 | 4.848 | 1,426,644 | +0.03(+0.62%) |
Mar 30, 2023 | 4.709 | 4.848 | 4.669 | 4.818 | 998,779 | +0.16(+3.43%) |
Mar 29, 2023 | 4.679 | 4.699 | 4.614 | 4.659 | 931,555 | +0.05(+1.08%) |
Mar 28, 2023 | 4.659 | 4.659 | 4.509 | 4.609 | 1,243,974 | +0.07(+1.54%) |
Mar 27, 2023 | 4.310 | 4.559 | 4.310 | 4.539 | 1,757,602 | +0.29(+6.81%) |
Mar 24, 2023 | 4.330 | 4.330 | 4.170 | 4.250 | 1,579,991 | -0.14(-3.18%) |
Mar 23, 2023 | 4.469 | 4.549 | 4.325 | 4.389 | 1,689,140 | -0.07(-1.57%) |
Mar 22, 2023 | 4.559 | 4.619 | 4.439 | 4.459 | 1,538,800 | -0.12(-2.61%) |
Mar 21, 2023 | 4.599 | 4.714 | 4.569 | 4.579 | 958,253 | +0.04(+0.88%) |
Mar 20, 2023 | 4.529 | 4.704 | 4.499 | 4.539 | 1,631,252 | +0.04(+0.89%) |
Mar 17, 2023 | 4.749 | 4.749 | 4.469 | 4.499 | 3,121,071 | -0.27(-5.65%) |
Mar 16, 2023 | 4.719 | 4.778 | 4.539 | 4.769 | 1,305,295 | -0.05(-1.04%) |
Mar 15, 2023 | 4.918 | 4.918 | 4.554 | 4.818 | 2,394,296 | -0.28(-5.48%) |
Mar 14, 2023 | 5.227 | 5.342 | 5.068 | 5.098 | 2,664,876 | +0.04(+0.79%) |
Mar 13, 2023 | 5.168 | 5.247 | 5.028 | 5.058 | 2,164,303 | -0.22(-4.16%) |
Mar 10, 2023 | 5.467 | 5.507 | 5.232 | 5.277 | 1,523,922 | -0.21(-3.82%) |
Mar 09, 2023 | 5.517 | 5.577 | 5.477 | 5.487 | 1,414,231 | -0.03(-0.54%) |
Mar 08, 2023 | 5.497 | 5.572 | 5.422 | 5.517 | 1,051,771 | +0.02(+0.36%) |
Mar 07, 2023 | 5.557 | 5.577 | 5.407 | 5.497 | 1,726,141 | -0.06(-1.08%) |
Mar 06, 2023 | 5.766 | 5.766 | 5.502 | 5.557 | 1,337,716 | -0.21(-3.63%) |
Mar 03, 2023 | 5.786 | 5.806 | 5.676 | 5.766 | 1,655,323 | +0.04(+0.70%) |
Mar 02, 2023 | 5.517 | 5.756 | 5.487 | 5.726 | 985,979 | +0.15(+2.68%) |
Mar 01, 2023 | 5.666 | 5.796 | 5.507 | 5.577 | 2,117,324 | -0.06(-1.06%) |
Feb 28, 2023 | 5.656 | 5.736 | 5.537 | 5.636 | 1,799,411 | -0.04(-0.70%) |
Feb 27, 2023 | 5.646 | 5.716 | 5.587 | 5.676 | 1,186,210 | +0.10(+1.79%) |
Feb 24, 2023 | 5.477 | 5.587 | 5.318 | 5.577 | 1,517,499 | -0.01(-0.18%) |
Feb 23, 2023 | 5.616 | 5.676 | 5.477 | 5.587 | 1,335,426 | +0.02(+0.36%) |
Feb 22, 2023 | 5.477 | 5.626 | 5.467 | 5.567 | 1,844,155 | +0.07(+1.27%) |
Feb 21, 2023 | 5.577 | 5.616 | 5.477 | 5.497 | 2,314,716 | -0.18(-3.16%) |
Feb 17, 2023 | 5.587 | 5.696 | 5.487 | 5.676 | 1,699,858 | +0.20(+3.64%) |
Feb 16, 2023 | 5.507 | 5.542 | 5.432 | 5.477 | 1,443,117 | -0.10(-1.79%) |
Feb 15, 2023 | 5.397 | 5.587 | 5.367 | 5.577 | 1,108,654 | +0.10(+1.82%) |
Feb 14, 2023 | 5.308 | 5.507 | 5.248 | 5.477 | 988,888 | +0.11(+2.04%) |
Feb 13, 2023 | 5.278 | 5.395 | 5.248 | 5.367 | 768,652 | +0.06(+1.13%) |
Feb 10, 2023 | 5.208 | 5.338 | 5.128 | 5.308 | 1,194,243 | +0.06(+1.14%) |
Feb 09, 2023 | 5.447 | 5.517 | 5.248 | 5.248 | 929,537 | -0.14(-2.59%) |
Feb 08, 2023 | 5.477 | 5.542 | 5.318 | 5.387 | 1,278,154 | -0.15(-2.70%) |
Feb 07, 2023 | 5.417 | 5.651 | 5.412 | 5.537 | 1,613,841 | +0.04(+0.72%) |
Feb 06, 2023 | 5.467 | 5.686 | 5.467 | 5.497 | 2,167,184 | -0.06(-1.08%) |
Feb 03, 2023 | 5.915 | 5.945 | 5.392 | 5.557 | 5,115,583 | -1.01(-15.33%) |
Feb 02, 2023 | 6.572 | 6.712 | 6.433 | 6.562 | 2,106,583 | +0.02(+0.30%) |
Feb 01, 2023 | 6.473 | 6.597 | 6.219 | 6.543 | 1,829,866 | +0.03(+0.46%) |
Jan 31, 2023 | 6.104 | 6.523 | 6.102 | 6.513 | 2,754,545 | +0.39(+6.34%) |
Jan 30, 2023 | 6.244 | 6.259 | 6.089 | 6.124 | 2,084,011 | -0.21(-3.30%) |
Jan 27, 2023 | 5.885 | 6.393 | 5.885 | 6.333 | 2,406,009 | +0.41(+6.89%) |
Jan 26, 2023 | 5.985 | 6.015 | 5.686 | 5.925 | 2,940,775 | -0.04(-0.67%) |
Jan 25, 2023 | 5.746 | 6.005 | 5.731 | 5.965 | 2,151,577 | +0.13(+2.22%) |
Jan 24, 2023 | 5.995 | 5.995 | 5.816 | 5.835 | 698,050 | -0.14(-2.33%) |
Jan 23, 2023 | 5.706 | 5.985 | 5.631 | 5.975 | 1,317,507 | +0.30(+5.26%) |
Jan 20, 2023 | 5.686 | 5.686 | 5.552 | 5.676 | 1,177,478 | +0.04(+0.71%) |
Jan 19, 2023 | 5.656 | 5.666 | 5.497 | 5.636 | 1,497,556 | -0.06(-1.05%) |
Jan 18, 2023 | 5.706 | 5.746 | 5.666 | 5.696 | 1,122,856 | +0.05(+0.88%) |
Jan 17, 2023 | 5.716 | 5.736 | 5.621 | 5.646 | 1,046,388 | -0.02(-0.35%) |
Jan 13, 2023 | 5.577 | 5.706 | 5.562 | 5.666 | 1,153,891 | +0.02(+0.35%) |
Jan 12, 2023 | 5.497 | 5.661 | 5.422 | 5.646 | 943,821 | +0.20(+3.66%) |
Jan 11, 2023 | 5.527 | 5.606 | 5.387 | 5.447 | 1,124,962 | -0.03(-0.55%) |
Jan 10, 2023 | 5.367 | 5.487 | 5.353 | 5.477 | 1,042,492 | +0.13(+2.42%) |
Jan 09, 2023 | 5.407 | 5.437 | 5.293 | 5.348 | 1,155,454 | +0.01(+0.19%) |
Jan 06, 2023 | 5.118 | 5.367 | 5.029 | 5.338 | 1,332,524 | +0.28(+5.51%) |
Jan 05, 2023 | 5.019 | 5.128 | 4.845 | 5.059 | 1,533,562 | +0.01(+0.20%) |
Jan 04, 2023 | 4.979 | 5.069 | 4.879 | 5.049 | 1,537,475 | +0.16(+3.26%) |