Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.100 | 5.100 | 5.030 | 5.080 | 50,288 | +0.05(+0.99%) |
Mar 30, 2023 | 5.050 | 5.050 | 5.011 | 5.030 | 39,506 | +0.04(+0.70%) |
Mar 29, 2023 | 5.040 | 5.040 | 4.930 | 4.995 | 45,821 | +0.04(+0.91%) |
Mar 28, 2023 | 4.970 | 5.000 | 4.940 | 4.950 | 22,935 | -0.02(-0.40%) |
Mar 27, 2023 | 4.940 | 5.027 | 4.940 | 4.970 | 47,902 | +0.03(+0.61%) |
Mar 24, 2023 | 4.990 | 5.000 | 4.920 | 4.940 | 40,170 | -0.07(-1.40%) |
Mar 23, 2023 | 5.000 | 5.100 | 4.970 | 5.010 | 44,061 | -0.09(-1.77%) |
Mar 22, 2023 | 5.070 | 5.130 | 5.070 | 5.100 | 70,528 | +0.05(+0.99%) |
Mar 21, 2023 | 5.030 | 5.170 | 5.000 | 5.050 | 133,201 | -0.02(-0.39%) |
Mar 20, 2023 | 5.120 | 5.197 | 5.040 | 5.070 | 75,654 | -0.05(-0.99%) |
Mar 17, 2023 | 5.230 | 5.290 | 5.100 | 5.121 | 40,014 | -0.11(-2.09%) |
Mar 16, 2023 | 5.250 | 5.250 | 5.120 | 5.230 | 53,686 | -0.01(-0.18%) |
Mar 15, 2023 | 5.220 | 5.279 | 5.000 | 5.239 | 93,343 | -0.03(-0.58%) |
Mar 14, 2023 | 5.300 | 5.370 | 5.250 | 5.270 | 55,010 | -0.07(-1.31%) |
Mar 13, 2023 | 5.500 | 5.500 | 5.260 | 5.340 | 166,546 | -0.20(-3.61%) |
Mar 10, 2023 | 5.510 | 5.580 | 5.510 | 5.540 | 53,178 | +0.01(+0.18%) |
Mar 09, 2023 | 5.510 | 5.580 | 5.510 | 5.530 | 23,357 | -0.02(-0.36%) |
Mar 08, 2023 | 5.540 | 5.580 | 5.500 | 5.550 | 30,555 | +0.03(+0.54%) |
Mar 07, 2023 | 5.580 | 5.580 | 5.500 | 5.520 | 47,467 | +0.00(+0.00%) |
Mar 06, 2023 | 5.620 | 5.620 | 5.510 | 5.520 | 30,610 | -0.01(-0.18%) |
Mar 03, 2023 | 5.570 | 5.590 | 5.510 | 5.530 | 62,811 | -0.04(-0.72%) |
Mar 02, 2023 | 5.590 | 5.619 | 5.550 | 5.570 | 26,414 | -0.02(-0.36%) |
Mar 01, 2023 | 5.610 | 5.640 | 5.571 | 5.590 | 38,358 | -0.01(-0.18%) |
Feb 28, 2023 | 5.670 | 5.670 | 5.510 | 5.600 | 57,426 | +0.03(+0.54%) |
Feb 27, 2023 | 5.580 | 5.610 | 5.558 | 5.570 | 38,555 | +0.01(+0.18%) |
Feb 24, 2023 | 5.520 | 5.580 | 5.500 | 5.560 | 28,257 | +0.02(+0.36%) |
Feb 23, 2023 | 5.590 | 5.611 | 5.530 | 5.540 | 56,925 | -0.03(-0.54%) |
Feb 22, 2023 | 5.600 | 5.657 | 5.570 | 5.570 | 37,427 | -0.07(-1.24%) |
Feb 21, 2023 | 5.610 | 5.700 | 5.570 | 5.640 | 93,750 | -0.06(-1.05%) |
Feb 17, 2023 | 5.670 | 5.720 | 5.630 | 5.700 | 70,264 | -0.09(-1.55%) |
Feb 16, 2023 | 5.850 | 5.900 | 5.780 | 5.790 | 105,545 | +0.00(+0.00%) |
Feb 15, 2023 | 5.770 | 5.800 | 5.740 | 5.790 | 76,874 | +0.06(+1.05%) |
Feb 14, 2023 | 5.780 | 5.780 | 5.700 | 5.730 | 51,730 | +0.02(+0.35%) |
Feb 13, 2023 | 5.700 | 5.740 | 5.700 | 5.710 | 60,020 | +0.01(+0.18%) |
Feb 10, 2023 | 5.680 | 5.720 | 5.630 | 5.700 | 50,490 | -0.02(-0.35%) |
Feb 09, 2023 | 5.650 | 5.720 | 5.650 | 5.720 | 55,046 | +0.11(+1.96%) |
Feb 08, 2023 | 5.650 | 5.664 | 5.590 | 5.610 | 58,962 | -0.06(-1.15%) |
Feb 07, 2023 | 5.670 | 5.712 | 5.650 | 5.675 | 53,434 | -0.06(-0.96%) |
Feb 06, 2023 | 5.690 | 5.750 | 5.630 | 5.730 | 109,933 | +0.05(+0.88%) |
Feb 03, 2023 | 5.690 | 5.727 | 5.660 | 5.680 | 49,905 | -0.04(-0.70%) |
Feb 02, 2023 | 5.650 | 5.720 | 5.630 | 5.720 | 138,492 | +0.08(+1.42%) |
Feb 01, 2023 | 5.600 | 5.700 | 5.600 | 5.640 | 89,302 | +0.03(+0.53%) |
Jan 31, 2023 | 5.600 | 5.610 | 5.540 | 5.610 | 63,372 | +0.03(+0.54%) |
Jan 30, 2023 | 5.550 | 5.600 | 5.530 | 5.580 | 72,191 | +0.01(+0.18%) |
Jan 27, 2023 | 5.580 | 5.580 | 5.510 | 5.570 | 72,132 | +0.04(+0.72%) |
Jan 26, 2023 | 5.550 | 5.580 | 5.510 | 5.530 | 17,749 | +0.03(+0.55%) |
Jan 25, 2023 | 5.580 | 5.580 | 5.450 | 5.500 | 124,628 | -0.09(-1.61%) |
Jan 24, 2023 | 5.650 | 5.730 | 5.590 | 5.590 | 81,619 | -0.08(-1.41%) |
Jan 23, 2023 | 5.590 | 5.720 | 5.590 | 5.670 | 90,583 | -0.02(-0.35%) |
Jan 20, 2023 | 5.680 | 5.710 | 5.590 | 5.690 | 75,348 | +0.07(+1.25%) |
Jan 19, 2023 | 5.680 | 5.760 | 5.500 | 5.620 | 128,519 | +0.15(+2.74%) |
Jan 18, 2023 | 5.440 | 5.500 | 5.440 | 5.470 | 79,245 | +0.03(+0.55%) |
Jan 17, 2023 | 5.370 | 5.440 | 5.310 | 5.440 | 75,185 | +0.12(+2.26%) |
Jan 13, 2023 | 5.368 | 5.400 | 5.320 | 5.320 | 45,155 | -0.04(-0.75%) |
Jan 12, 2023 | 5.360 | 5.365 | 5.300 | 5.360 | 102,854 | +0.05(+0.92%) |
Jan 11, 2023 | 5.180 | 5.319 | 5.140 | 5.311 | 81,408 | +0.17(+3.33%) |
Jan 10, 2023 | 5.130 | 5.140 | 5.040 | 5.140 | 40,396 | +0.06(+1.18%) |
Jan 09, 2023 | 4.940 | 5.160 | 4.880 | 5.080 | 61,323 | +0.21(+4.31%) |
Jan 06, 2023 | 4.850 | 4.900 | 4.830 | 4.870 | 26,746 | +0.02(+0.41%) |
Jan 05, 2023 | 4.860 | 4.880 | 4.830 | 4.850 | 26,958 | -0.03(-0.53%) |
Jan 04, 2023 | 4.880 | 4.890 | 4.830 | 4.876 | 27,743 | +0.03(+0.54%) |