Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.917 | 5.069 | 4.908 | 5.051 | 2,208,391 | +0.15(+3.11%) |
Mar 30, 2023 | 4.934 | 5.006 | 4.836 | 4.899 | 2,332,407 | -0.01(-0.18%) |
Mar 29, 2023 | 4.916 | 4.946 | 4.856 | 4.908 | 3,128,762 | +0.08(+1.60%) |
Mar 28, 2023 | 4.770 | 4.847 | 4.727 | 4.830 | 2,705,859 | +0.06(+1.26%) |
Mar 27, 2023 | 4.770 | 4.813 | 4.693 | 4.770 | 2,844,235 | +0.10(+2.21%) |
Mar 24, 2023 | 4.435 | 4.667 | 4.375 | 4.667 | 3,156,608 | +0.21(+4.62%) |
Mar 23, 2023 | 4.598 | 4.693 | 4.435 | 4.461 | 2,665,646 | -0.10(-2.26%) |
Mar 22, 2023 | 4.641 | 4.727 | 4.555 | 4.564 | 2,498,888 | -0.09(-2.03%) |
Mar 21, 2023 | 4.633 | 4.753 | 4.633 | 4.658 | 2,640,213 | +0.12(+2.65%) |
Mar 20, 2023 | 4.547 | 4.615 | 4.495 | 4.538 | 2,786,524 | +0.05(+1.15%) |
Mar 17, 2023 | 4.624 | 4.676 | 4.469 | 4.486 | 4,304,978 | -0.17(-3.69%) |
Mar 16, 2023 | 4.598 | 4.757 | 4.478 | 4.658 | 2,795,313 | +0.03(+0.56%) |
Mar 15, 2023 | 4.572 | 4.684 | 4.504 | 4.633 | 3,081,450 | -0.09(-2.00%) |
Mar 14, 2023 | 4.761 | 4.908 | 4.667 | 4.727 | 2,915,747 | +0.09(+1.85%) |
Mar 13, 2023 | 4.538 | 4.650 | 4.383 | 4.641 | 4,044,780 | -0.01(-0.18%) |
Mar 10, 2023 | 4.813 | 4.856 | 4.615 | 4.650 | 3,875,220 | -0.21(-4.42%) |
Mar 09, 2023 | 5.174 | 5.191 | 4.847 | 4.865 | 4,380,750 | -0.32(-6.14%) |
Mar 08, 2023 | 5.286 | 5.290 | 5.032 | 5.183 | 3,950,350 | -0.09(-1.79%) |
Mar 07, 2023 | 5.415 | 5.475 | 5.260 | 5.277 | 2,230,776 | -0.15(-2.69%) |
Mar 06, 2023 | 5.501 | 5.574 | 5.406 | 5.423 | 1,736,583 | -0.04(-0.79%) |
Mar 03, 2023 | 5.440 | 5.514 | 5.393 | 5.466 | 1,614,781 | +0.06(+1.11%) |
Mar 02, 2023 | 5.355 | 5.423 | 5.286 | 5.406 | 1,978,601 | -0.03(-0.47%) |
Mar 01, 2023 | 5.544 | 5.578 | 5.397 | 5.432 | 1,690,266 | -0.15(-2.62%) |
Feb 28, 2023 | 5.630 | 5.690 | 5.569 | 5.578 | 2,333,995 | -0.05(-0.92%) |
Feb 27, 2023 | 5.715 | 5.733 | 5.608 | 5.630 | 1,199,150 | +0.01(+0.15%) |
Feb 24, 2023 | 5.630 | 5.647 | 5.552 | 5.621 | 1,906,278 | -0.09(-1.65%) |
Feb 23, 2023 | 5.776 | 5.801 | 5.630 | 5.715 | 1,461,908 | +0.03(+0.60%) |
Feb 22, 2023 | 5.673 | 5.771 | 5.655 | 5.681 | 1,472,850 | +0.02(+0.30%) |
Feb 21, 2023 | 5.887 | 5.922 | 5.621 | 5.664 | 2,955,551 | -0.32(-5.32%) |
Feb 17, 2023 | 6.025 | 6.025 | 5.814 | 5.982 | 1,490,077 | -0.02(-0.29%) |
Feb 16, 2023 | 5.784 | 6.059 | 5.758 | 5.999 | 1,884,227 | +0.13(+2.20%) |
Feb 15, 2023 | 6.016 | 6.094 | 5.741 | 5.870 | 3,279,859 | -0.21(-3.39%) |
Feb 14, 2023 | 6.042 | 6.119 | 5.966 | 6.076 | 1,831,710 | +0.00(+0.00%) |
Feb 13, 2023 | 5.939 | 6.094 | 5.939 | 6.076 | 1,352,262 | +0.14(+2.32%) |
Feb 10, 2023 | 5.887 | 5.982 | 5.870 | 5.939 | 1,402,980 | +0.02(+0.29%) |
Feb 09, 2023 | 6.171 | 6.261 | 5.909 | 5.922 | 1,681,264 | -0.21(-3.37%) |
Feb 08, 2023 | 6.231 | 6.231 | 6.111 | 6.128 | 1,234,745 | -0.10(-1.66%) |
Feb 07, 2023 | 6.171 | 6.334 | 6.120 | 6.231 | 1,752,368 | +0.02(+0.28%) |
Feb 06, 2023 | 6.412 | 6.412 | 6.188 | 6.214 | 1,616,752 | -0.27(-4.11%) |
Feb 03, 2023 | 6.541 | 6.584 | 6.429 | 6.480 | 2,070,572 | -0.09(-1.44%) |
Feb 02, 2023 | 6.532 | 6.712 | 6.528 | 6.575 | 2,814,812 | +0.09(+1.46%) |
Feb 01, 2023 | 6.188 | 6.575 | 6.171 | 6.480 | 2,648,728 | +0.21(+3.43%) |
Jan 31, 2023 | 6.137 | 6.278 | 6.111 | 6.266 | 2,794,687 | +0.21(+3.55%) |
Jan 30, 2023 | 6.085 | 6.137 | 5.999 | 6.051 | 1,432,469 | -0.10(-1.68%) |
Jan 27, 2023 | 5.956 | 6.188 | 5.948 | 6.154 | 2,192,554 | +0.19(+3.17%) |
Jan 26, 2023 | 5.887 | 5.986 | 5.879 | 5.965 | 1,135,254 | +0.12(+2.06%) |
Jan 25, 2023 | 5.827 | 5.887 | 5.793 | 5.844 | 975,719 | -0.05(-0.87%) |
Jan 24, 2023 | 5.965 | 5.965 | 5.862 | 5.896 | 980,993 | -0.04(-0.72%) |
Jan 23, 2023 | 5.862 | 5.948 | 5.853 | 5.939 | 1,092,459 | +0.09(+1.62%) |
Jan 20, 2023 | 5.853 | 5.887 | 5.760 | 5.844 | 1,533,476 | +0.06(+1.04%) |
Jan 19, 2023 | 5.750 | 5.793 | 5.642 | 5.784 | 1,756,978 | -0.04(-0.74%) |
Jan 18, 2023 | 5.801 | 5.905 | 5.767 | 5.827 | 1,420,581 | +0.08(+1.35%) |
Jan 17, 2023 | 5.879 | 5.956 | 5.715 | 5.750 | 2,098,364 | -0.13(-2.19%) |
Jan 13, 2023 | 5.630 | 5.905 | 5.595 | 5.879 | 3,517,266 | +0.18(+3.17%) |
Jan 12, 2023 | 5.587 | 5.720 | 5.501 | 5.698 | 2,128,259 | +0.17(+3.11%) |
Jan 11, 2023 | 5.423 | 5.556 | 5.419 | 5.526 | 1,969,003 | +0.12(+2.23%) |
Jan 10, 2023 | 5.269 | 5.406 | 5.243 | 5.406 | 1,271,221 | +0.11(+2.11%) |
Jan 09, 2023 | 5.415 | 5.471 | 5.286 | 5.294 | 2,336,731 | -0.09(-1.75%) |
Jan 06, 2023 | 5.320 | 5.406 | 5.281 | 5.389 | 1,573,945 | +0.07(+1.29%) |
Jan 05, 2023 | 5.312 | 5.363 | 5.238 | 5.320 | 1,656,510 | -0.01(-0.16%) |
Jan 04, 2023 | 5.088 | 5.389 | 5.071 | 5.329 | 3,897,790 | +0.28(+5.62%) |