Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.940 | 6.122 | 5.870 | 6.060 | 32,702 | +0.04(+0.66%) |
Mar 30, 2023 | 6.080 | 6.080 | 5.930 | 6.020 | 13,838 | -0.13(-2.11%) |
Mar 29, 2023 | 6.120 | 6.190 | 6.010 | 6.150 | 21,903 | +0.07(+1.15%) |
Mar 28, 2023 | 6.300 | 6.380 | 6.080 | 6.080 | 12,421 | -0.29(-4.63%) |
Mar 27, 2023 | 6.250 | 6.420 | 6.210 | 6.375 | 26,952 | +0.24(+3.83%) |
Mar 24, 2023 | 6.001 | 6.235 | 5.946 | 6.140 | 13,156 | -0.02(-0.24%) |
Mar 23, 2023 | 6.210 | 6.510 | 5.950 | 6.155 | 21,319 | -0.04(-0.73%) |
Mar 22, 2023 | 6.270 | 6.270 | 6.100 | 6.200 | 25,785 | -0.13(-2.05%) |
Mar 21, 2023 | 5.940 | 6.450 | 5.940 | 6.330 | 35,722 | +0.39(+6.57%) |
Mar 20, 2023 | 6.420 | 6.420 | 5.800 | 5.940 | 116,032 | -0.54(-8.33%) |
Mar 17, 2023 | 6.590 | 6.620 | 6.400 | 6.480 | 47,208 | -0.17(-2.56%) |
Mar 16, 2023 | 6.410 | 6.680 | 6.350 | 6.650 | 26,720 | +0.13(+1.99%) |
Mar 15, 2023 | 6.540 | 6.590 | 6.351 | 6.520 | 22,421 | -0.02(-0.31%) |
Mar 14, 2023 | 6.360 | 6.724 | 6.302 | 6.540 | 21,554 | +0.26(+4.14%) |
Mar 13, 2023 | 6.440 | 6.732 | 6.073 | 6.280 | 35,289 | -0.22(-3.38%) |
Mar 10, 2023 | 6.810 | 6.831 | 6.370 | 6.500 | 32,147 | -0.28(-4.13%) |
Mar 09, 2023 | 6.810 | 6.900 | 6.760 | 6.780 | 18,282 | -0.03(-0.44%) |
Mar 08, 2023 | 6.790 | 6.900 | 6.680 | 6.810 | 48,457 | +0.01(+0.15%) |
Mar 07, 2023 | 6.800 | 7.040 | 6.725 | 6.800 | 24,885 | +0.06(+0.89%) |
Mar 06, 2023 | 6.790 | 6.800 | 6.630 | 6.740 | 71,402 | +0.01(+0.15%) |
Mar 03, 2023 | 6.720 | 6.800 | 6.610 | 6.730 | 20,189 | +0.13(+1.97%) |
Mar 02, 2023 | 6.580 | 6.753 | 6.450 | 6.600 | 10,711 | +0.02(+0.30%) |
Mar 01, 2023 | 6.560 | 6.905 | 6.560 | 6.580 | 20,011 | +0.04(+0.69%) |
Feb 28, 2023 | 6.420 | 6.627 | 6.386 | 6.535 | 13,036 | +0.08(+1.16%) |
Feb 27, 2023 | 6.490 | 6.570 | 6.400 | 6.460 | 15,149 | -0.01(-0.15%) |
Feb 24, 2023 | 6.500 | 6.500 | 6.250 | 6.470 | 21,888 | -0.05(-0.77%) |
Feb 23, 2023 | 6.600 | 6.600 | 6.440 | 6.520 | 11,983 | -0.01(-0.15%) |
Feb 22, 2023 | 6.710 | 6.710 | 6.210 | 6.530 | 47,525 | -0.13(-1.95%) |
Feb 21, 2023 | 6.880 | 6.880 | 6.590 | 6.660 | 23,668 | -0.27(-3.90%) |
Feb 17, 2023 | 6.820 | 6.950 | 6.700 | 6.930 | 18,592 | +0.16(+2.36%) |
Feb 16, 2023 | 6.860 | 6.930 | 6.700 | 6.770 | 11,169 | -0.15(-2.17%) |
Feb 15, 2023 | 6.840 | 7.080 | 6.740 | 6.920 | 15,784 | +0.06(+0.87%) |
Feb 14, 2023 | 6.830 | 6.940 | 6.830 | 6.860 | 12,984 | -0.09(-1.29%) |
Feb 13, 2023 | 6.890 | 7.060 | 6.770 | 6.950 | 14,324 | +0.07(+1.02%) |
Feb 10, 2023 | 6.800 | 7.100 | 6.800 | 6.880 | 13,436 | +0.08(+1.18%) |
Feb 09, 2023 | 6.800 | 6.990 | 6.800 | 6.800 | 22,116 | +0.00(+0.00%) |
Feb 08, 2023 | 6.840 | 6.928 | 6.800 | 6.800 | 49,423 | -0.13(-1.88%) |
Feb 07, 2023 | 6.980 | 7.000 | 6.870 | 6.930 | 50,607 | +0.02(+0.29%) |
Feb 06, 2023 | 6.980 | 7.070 | 6.800 | 6.910 | 22,544 | -0.05(-0.72%) |
Feb 03, 2023 | 6.970 | 7.110 | 6.810 | 6.960 | 35,088 | -0.04(-0.57%) |
Feb 02, 2023 | 6.900 | 7.130 | 6.840 | 7.000 | 68,187 | +0.16(+2.34%) |
Feb 01, 2023 | 6.660 | 6.970 | 6.560 | 6.840 | 54,878 | +0.21(+3.17%) |
Jan 31, 2023 | 6.430 | 6.670 | 6.320 | 6.630 | 25,101 | +0.29(+4.57%) |
Jan 30, 2023 | 6.470 | 6.510 | 6.048 | 6.340 | 20,154 | -0.10(-1.55%) |
Jan 27, 2023 | 6.340 | 6.500 | 6.340 | 6.440 | 60,092 | +0.11(+1.74%) |
Jan 26, 2023 | 6.400 | 6.500 | 6.100 | 6.330 | 37,426 | +0.08(+1.28%) |
Jan 25, 2023 | 6.150 | 6.260 | 6.000 | 6.250 | 36,147 | +0.11(+1.79%) |
Jan 24, 2023 | 6.340 | 6.676 | 6.030 | 6.140 | 75,340 | -0.19(-3.00%) |
Jan 23, 2023 | 6.390 | 6.507 | 6.320 | 6.330 | 32,312 | +0.00(+0.00%) |
Jan 20, 2023 | 6.400 | 6.400 | 6.280 | 6.330 | 23,833 | -0.01(-0.16%) |
Jan 19, 2023 | 6.400 | 6.920 | 6.280 | 6.340 | 29,643 | -0.09(-1.40%) |
Jan 18, 2023 | 6.490 | 6.940 | 6.180 | 6.430 | 53,711 | +0.01(+0.16%) |
Jan 17, 2023 | 6.320 | 6.450 | 6.000 | 6.420 | 41,307 | +0.07(+1.10%) |
Jan 13, 2023 | 5.790 | 6.490 | 5.710 | 6.350 | 29,805 | +0.45(+7.63%) |
Jan 12, 2023 | 5.990 | 5.990 | 5.700 | 5.900 | 39,185 | -0.02(-0.34%) |
Jan 11, 2023 | 5.720 | 6.025 | 5.700 | 5.920 | 26,113 | +0.15(+2.60%) |
Jan 10, 2023 | 5.400 | 5.900 | 5.400 | 5.770 | 26,978 | +0.25(+4.53%) |
Jan 09, 2023 | 5.415 | 5.609 | 5.170 | 5.520 | 89,492 | +0.18(+3.37%) |
Jan 06, 2023 | 5.535 | 5.535 | 5.250 | 5.340 | 12,954 | -0.08(-1.48%) |
Jan 05, 2023 | 5.420 | 5.510 | 5.330 | 5.420 | 9,049 | -0.04(-0.73%) |
Jan 04, 2023 | 5.620 | 5.640 | 5.460 | 5.460 | 10,825 | -0.11(-1.97%) |