Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.860 | 4.860 | 4.310 | 4.490 | 76,021 | -0.06(-1.32%) |
Mar 30, 2023 | 4.850 | 4.970 | 4.500 | 4.550 | 279,374 | -0.26(-5.41%) |
Mar 29, 2023 | 4.500 | 4.870 | 4.410 | 4.810 | 119,056 | +0.36(+8.09%) |
Mar 28, 2023 | 4.320 | 4.600 | 4.300 | 4.450 | 41,120 | +0.15(+3.49%) |
Mar 27, 2023 | 4.310 | 4.320 | 4.170 | 4.300 | 36,451 | +0.02(+0.47%) |
Mar 24, 2023 | 4.320 | 4.360 | 4.110 | 4.280 | 34,972 | -0.12(-2.73%) |
Mar 23, 2023 | 4.280 | 4.440 | 4.150 | 4.400 | 49,467 | +0.14(+3.29%) |
Mar 22, 2023 | 4.080 | 4.336 | 4.040 | 4.260 | 32,813 | +0.18(+4.41%) |
Mar 21, 2023 | 3.910 | 4.130 | 3.880 | 4.080 | 78,286 | +0.18(+4.62%) |
Mar 20, 2023 | 4.050 | 4.171 | 3.880 | 3.900 | 99,881 | -0.15(-3.70%) |
Mar 17, 2023 | 4.140 | 4.300 | 4.045 | 4.050 | 63,523 | -0.06(-1.46%) |
Mar 16, 2023 | 4.010 | 4.365 | 4.010 | 4.110 | 227,237 | +0.08(+1.99%) |
Mar 15, 2023 | 4.240 | 4.280 | 3.970 | 4.030 | 109,686 | -0.19(-4.50%) |
Mar 14, 2023 | 4.280 | 4.395 | 4.160 | 4.220 | 101,218 | -0.02(-0.47%) |
Mar 13, 2023 | 4.130 | 4.300 | 4.130 | 4.240 | 102,592 | -0.05(-1.17%) |
Mar 10, 2023 | 4.490 | 4.523 | 4.290 | 4.290 | 63,673 | -0.20(-4.45%) |
Mar 09, 2023 | 4.600 | 4.629 | 4.460 | 4.490 | 63,163 | -0.14(-3.02%) |
Mar 08, 2023 | 4.720 | 4.730 | 4.630 | 4.630 | 55,923 | -0.09(-1.91%) |
Mar 07, 2023 | 4.630 | 4.830 | 4.630 | 4.720 | 89,649 | +0.04(+0.85%) |
Mar 06, 2023 | 4.710 | 4.870 | 4.660 | 4.680 | 117,755 | +0.02(+0.43%) |
Mar 03, 2023 | 4.990 | 5.050 | 4.660 | 4.660 | 485,267 | -0.55(-10.56%) |
Mar 02, 2023 | 5.610 | 5.726 | 5.056 | 5.210 | 239,047 | -0.43(-7.62%) |
Mar 01, 2023 | 5.810 | 5.810 | 5.550 | 5.640 | 29,849 | -0.13(-2.25%) |
Feb 28, 2023 | 5.640 | 5.780 | 5.635 | 5.770 | 99,430 | +0.16(+2.85%) |
Feb 27, 2023 | 5.610 | 5.660 | 5.480 | 5.610 | 44,484 | +0.08(+1.45%) |
Feb 24, 2023 | 5.460 | 5.610 | 5.350 | 5.530 | 53,905 | -0.04(-0.72%) |
Feb 23, 2023 | 5.517 | 5.650 | 5.475 | 5.570 | 65,791 | +0.08(+1.46%) |
Feb 22, 2023 | 5.500 | 5.690 | 5.490 | 5.490 | 52,201 | +0.03(+0.55%) |
Feb 21, 2023 | 5.660 | 5.760 | 5.460 | 5.460 | 113,409 | -0.25(-4.38%) |
Feb 17, 2023 | 5.720 | 5.931 | 5.690 | 5.710 | 83,152 | +0.02(+0.35%) |
Feb 16, 2023 | 5.640 | 5.830 | 5.580 | 5.690 | 39,234 | +0.05(+0.89%) |
Feb 15, 2023 | 5.500 | 5.660 | 5.500 | 5.640 | 34,112 | +0.10(+1.81%) |
Feb 14, 2023 | 5.500 | 5.720 | 5.450 | 5.540 | 103,093 | +0.04(+0.73%) |
Feb 13, 2023 | 5.600 | 5.800 | 5.470 | 5.500 | 66,902 | -0.07(-1.26%) |
Feb 10, 2023 | 5.800 | 5.900 | 5.450 | 5.570 | 115,680 | -0.25(-4.30%) |
Feb 09, 2023 | 5.880 | 6.040 | 5.800 | 5.820 | 47,192 | -0.10(-1.69%) |
Feb 08, 2023 | 6.040 | 6.270 | 5.880 | 5.920 | 39,491 | -0.03(-0.50%) |
Feb 07, 2023 | 6.180 | 6.250 | 5.780 | 5.950 | 117,825 | -0.25(-4.03%) |
Feb 06, 2023 | 6.250 | 6.390 | 6.073 | 6.200 | 48,276 | -0.09(-1.43%) |
Feb 03, 2023 | 5.820 | 6.440 | 5.730 | 6.290 | 173,140 | +0.29(+4.83%) |
Feb 02, 2023 | 6.060 | 6.240 | 5.650 | 6.000 | 178,782 | +0.00(+0.00%) |
Feb 01, 2023 | 6.060 | 6.090 | 5.850 | 6.000 | 66,528 | -0.06(-0.99%) |
Jan 31, 2023 | 5.970 | 6.120 | 5.910 | 6.060 | 48,367 | +0.16(+2.71%) |
Jan 30, 2023 | 6.000 | 6.040 | 5.900 | 5.900 | 39,902 | -0.07(-1.17%) |
Jan 27, 2023 | 5.850 | 6.120 | 5.850 | 5.970 | 65,376 | +0.10(+1.70%) |
Jan 26, 2023 | 5.990 | 6.180 | 5.850 | 5.870 | 58,843 | -0.09(-1.51%) |
Jan 25, 2023 | 6.070 | 6.380 | 5.900 | 5.960 | 110,069 | -0.11(-1.81%) |
Jan 24, 2023 | 5.720 | 6.080 | 5.720 | 6.070 | 115,287 | +0.31(+5.38%) |
Jan 23, 2023 | 5.810 | 6.000 | 5.750 | 5.760 | 75,125 | +0.00(+0.00%) |
Jan 20, 2023 | 6.050 | 6.149 | 5.750 | 5.760 | 199,083 | -0.29(-4.79%) |
Jan 19, 2023 | 6.150 | 6.330 | 6.000 | 6.050 | 64,278 | -0.16(-2.58%) |
Jan 18, 2023 | 6.440 | 6.680 | 6.210 | 6.210 | 128,825 | -0.21(-3.27%) |
Jan 17, 2023 | 6.250 | 6.420 | 6.250 | 6.420 | 46,711 | +0.17(+2.72%) |
Jan 13, 2023 | 6.080 | 6.320 | 6.080 | 6.250 | 42,908 | +0.10(+1.63%) |
Jan 12, 2023 | 6.120 | 6.380 | 5.740 | 6.150 | 181,443 | -0.21(-3.30%) |
Jan 11, 2023 | 6.510 | 6.510 | 6.150 | 6.360 | 56,634 | -0.08(-1.24%) |
Jan 10, 2023 | 6.300 | 6.480 | 6.170 | 6.440 | 40,459 | +0.17(+2.71%) |
Jan 09, 2023 | 6.230 | 6.350 | 6.030 | 6.270 | 84,050 | +0.10(+1.62%) |
Jan 06, 2023 | 6.380 | 6.380 | 6.060 | 6.170 | 52,753 | -0.21(-3.29%) |
Jan 05, 2023 | 6.000 | 6.440 | 6.000 | 6.380 | 73,806 | +0.28(+4.59%) |
Jan 04, 2023 | 6.680 | 6.690 | 6.061 | 6.100 | 123,459 | -0.54(-8.13%) |