Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.400 | 5.420 | 5.320 | 5.340 | 2,998,708 | -0.06(-1.11%) |
Mar 30, 2023 | 5.410 | 5.440 | 5.370 | 5.400 | 2,256,335 | +0.02(+0.37%) |
Mar 29, 2023 | 5.400 | 5.450 | 5.360 | 5.380 | 3,368,012 | -0.07(-1.28%) |
Mar 28, 2023 | 5.300 | 5.460 | 5.290 | 5.450 | 3,397,927 | +0.16(+3.02%) |
Mar 27, 2023 | 5.120 | 5.310 | 5.070 | 5.290 | 3,082,065 | +0.07(+1.34%) |
Mar 24, 2023 | 5.170 | 5.260 | 5.130 | 5.220 | 3,206,590 | +0.08(+1.56%) |
Mar 23, 2023 | 5.030 | 5.190 | 4.980 | 5.140 | 4,816,840 | +0.15(+3.01%) |
Mar 22, 2023 | 4.910 | 5.070 | 4.890 | 4.990 | 3,857,137 | +0.08(+1.63%) |
Mar 21, 2023 | 4.980 | 5.020 | 4.880 | 4.910 | 3,798,810 | -0.17(-3.35%) |
Mar 20, 2023 | 5.090 | 5.090 | 5.000 | 5.080 | 3,616,390 | +0.07(+1.40%) |
Mar 17, 2023 | 4.910 | 5.060 | 4.820 | 5.010 | 8,059,070 | +0.18(+3.73%) |
Mar 16, 2023 | 4.810 | 4.860 | 4.690 | 4.830 | 2,343,992 | +0.00(+0.00%) |
Mar 15, 2023 | 4.900 | 4.950 | 4.790 | 4.830 | 3,293,279 | +0.03(+0.63%) |
Mar 14, 2023 | 4.770 | 4.820 | 4.710 | 4.800 | 2,805,794 | +0.00(+0.00%) |
Mar 13, 2023 | 4.760 | 4.860 | 4.720 | 4.800 | 5,264,933 | +0.20(+4.35%) |
Mar 10, 2023 | 4.610 | 4.690 | 4.570 | 4.600 | 3,805,118 | +0.09(+2.00%) |
Mar 09, 2023 | 4.600 | 4.620 | 4.510 | 4.510 | 2,529,549 | -0.05(-1.10%) |
Mar 08, 2023 | 4.600 | 4.660 | 4.520 | 4.560 | 4,198,390 | -0.03(-0.65%) |
Mar 07, 2023 | 4.650 | 4.660 | 4.540 | 4.590 | 2,252,963 | -0.17(-3.57%) |
Mar 06, 2023 | 4.810 | 4.830 | 4.730 | 4.760 | 2,835,202 | -0.09(-1.86%) |
Mar 03, 2023 | 4.930 | 4.940 | 4.810 | 4.850 | 2,396,515 | +0.01(+0.21%) |
Mar 02, 2023 | 4.870 | 4.870 | 4.770 | 4.840 | 3,840,613 | -0.04(-0.82%) |
Mar 01, 2023 | 4.700 | 4.920 | 4.690 | 4.880 | 5,435,289 | +0.22(+4.72%) |
Feb 28, 2023 | 4.600 | 4.690 | 4.550 | 4.660 | 3,838,972 | +0.07(+1.53%) |
Feb 27, 2023 | 4.550 | 4.620 | 4.550 | 4.590 | 2,400,655 | +0.08(+1.77%) |
Feb 24, 2023 | 4.400 | 4.540 | 4.340 | 4.510 | 3,869,213 | +0.11(+2.50%) |
Feb 23, 2023 | 4.400 | 4.450 | 4.380 | 4.400 | 2,150,426 | +0.00(+0.00%) |
Feb 22, 2023 | 4.430 | 4.430 | 4.360 | 4.400 | 2,618,701 | -0.01(-0.23%) |
Feb 21, 2023 | 4.480 | 4.480 | 4.390 | 4.410 | 1,655,063 | -0.07(-1.56%) |
Feb 17, 2023 | 4.480 | 0 | -0.02(-0.44%) | |||
Feb 16, 2023 | 4.500 | 4.560 | 4.460 | 4.500 | 3,495,848 | +0.00(+0.00%) |
Feb 15, 2023 | 4.470 | 4.540 | 4.450 | 4.500 | 2,881,974 | -0.06(-1.32%) |
Feb 14, 2023 | 4.580 | 4.590 | 4.450 | 4.560 | 6,837,188 | -0.03(-0.65%) |
Feb 13, 2023 | 4.650 | 4.730 | 4.510 | 4.590 | 9,491,806 | -0.24(-4.97%) |
Feb 10, 2023 | 4.890 | 4.890 | 4.780 | 4.830 | 1,860,733 | -0.06(-1.23%) |
Feb 09, 2023 | 5.160 | 5.170 | 4.890 | 4.890 | 3,884,775 | -0.22(-4.31%) |
Feb 08, 2023 | 5.150 | 5.170 | 5.070 | 5.110 | 1,120,135 | +0.02(+0.39%) |
Feb 07, 2023 | 5.070 | 5.150 | 5.030 | 5.090 | 1,704,839 | +0.04(+0.79%) |
Feb 06, 2023 | 5.050 | 5.120 | 5.030 | 5.050 | 1,778,817 | -0.03(-0.59%) |
Feb 03, 2023 | 5.110 | 5.150 | 5.040 | 5.080 | 3,773,412 | -0.13(-2.50%) |
Feb 02, 2023 | 5.420 | 5.450 | 5.160 | 5.210 | 5,033,037 | -0.19(-3.52%) |
Feb 01, 2023 | 5.280 | 5.440 | 5.240 | 5.400 | 4,092,758 | +0.13(+2.47%) |
Jan 31, 2023 | 5.250 | 5.310 | 5.220 | 5.270 | 2,759,104 | -0.01(-0.19%) |
Jan 30, 2023 | 5.340 | 5.380 | 5.240 | 5.280 | 3,135,288 | -0.11(-2.04%) |
Jan 27, 2023 | 5.450 | 5.490 | 5.370 | 5.390 | 2,562,170 | -0.09(-1.64%) |
Jan 26, 2023 | 5.590 | 5.590 | 5.410 | 5.480 | 2,676,810 | -0.11(-1.97%) |
Jan 25, 2023 | 5.520 | 5.600 | 5.500 | 5.590 | 3,415,682 | +0.04(+0.72%) |
Jan 24, 2023 | 5.460 | 5.570 | 5.400 | 5.550 | 3,084,976 | +0.06(+1.09%) |
Jan 23, 2023 | 5.500 | 5.540 | 5.380 | 5.490 | 4,351,873 | -0.07(-1.26%) |
Jan 20, 2023 | 5.500 | 5.580 | 5.470 | 5.560 | 1,935,642 | +0.01(+0.18%) |
Jan 19, 2023 | 5.450 | 5.590 | 5.310 | 5.550 | 6,624,790 | +0.08(+1.46%) |
Jan 18, 2023 | 5.460 | 5.510 | 5.450 | 5.470 | 2,873,091 | +0.10(+1.86%) |
Jan 17, 2023 | 5.460 | 5.490 | 5.350 | 5.370 | 1,964,828 | -0.11(-2.01%) |
Jan 16, 2023 | 5.560 | 5.560 | 5.440 | 5.480 | 1,746,352 | -0.13(-2.32%) |
Jan 13, 2023 | 5.370 | 5.620 | 5.370 | 5.610 | 5,325,104 | +0.24(+4.47%) |
Jan 12, 2023 | 5.340 | 5.380 | 5.270 | 5.370 | 2,040,162 | +0.12(+2.29%) |
Jan 11, 2023 | 5.300 | 5.320 | 5.220 | 5.250 | 2,284,145 | -0.04(-0.76%) |
Jan 10, 2023 | 5.160 | 5.290 | 5.120 | 5.290 | 3,323,934 | +0.16(+3.12%) |
Jan 09, 2023 | 5.320 | 5.330 | 5.110 | 5.130 | 2,477,410 | -0.12(-2.29%) |
Jan 06, 2023 | 5.250 | 5.370 | 5.210 | 5.250 | 3,563,205 | +0.02(+0.38%) |
Jan 05, 2023 | 5.160 | 5.240 | 5.110 | 5.230 | 2,067,623 | +0.02(+0.38%) |
Jan 04, 2023 | 5.100 | 5.240 | 5.080 | 5.210 | 3,689,262 | +0.18(+3.58%) |