Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.450 | 7.820 | 7.095 | 7.470 | 3,225 | +0.16(+2.19%) |
Mar 30, 2023 | 7.630 | 7.630 | 7.190 | 7.310 | 17,147 | -0.01(-0.14%) |
Mar 29, 2023 | 7.195 | 7.417 | 6.990 | 7.320 | 15,602 | -0.07(-0.95%) |
Mar 28, 2023 | 7.040 | 7.390 | 6.920 | 7.390 | 25,703 | +0.59(+8.68%) |
Mar 27, 2023 | 7.320 | 7.350 | 6.710 | 6.800 | 478,639 | -0.21(-3.00%) |
Mar 24, 2023 | 6.900 | 7.310 | 6.840 | 7.010 | 20,731 | +0.04(+0.57%) |
Mar 23, 2023 | 6.570 | 7.120 | 6.383 | 6.970 | 12,861 | +0.27(+4.03%) |
Mar 22, 2023 | 7.070 | 7.070 | 6.550 | 6.700 | 59,284 | +0.01(+0.15%) |
Mar 21, 2023 | 6.420 | 6.760 | 6.090 | 6.690 | 4,867 | +0.39(+6.19%) |
Mar 20, 2023 | 6.250 | 6.480 | 6.250 | 6.300 | 3,242 | +0.06(+0.96%) |
Mar 17, 2023 | 6.200 | 6.290 | 6.150 | 6.240 | 7,180 | -0.29(-4.44%) |
Mar 16, 2023 | 5.670 | 6.540 | 5.550 | 6.530 | 39,892 | +0.73(+12.59%) |
Mar 15, 2023 | 5.760 | 5.840 | 5.600 | 5.800 | 4,904 | -0.19(-3.17%) |
Mar 14, 2023 | 5.630 | 5.990 | 5.470 | 5.990 | 9,686 | +0.74(+14.10%) |
Mar 13, 2023 | 5.370 | 5.450 | 5.030 | 5.250 | 49,906 | -0.01(-0.19%) |
Mar 10, 2023 | 5.510 | 5.690 | 5.030 | 5.260 | 22,826 | -0.02(-0.38%) |
Mar 09, 2023 | 5.340 | 5.340 | 5.200 | 5.280 | 20,329 | +0.08(+1.54%) |
Mar 08, 2023 | 5.440 | 5.451 | 5.110 | 5.200 | 63,745 | -0.27(-4.94%) |
Mar 07, 2023 | 5.550 | 5.650 | 5.280 | 5.470 | 158,368 | +0.14(+2.63%) |
Mar 06, 2023 | 5.400 | 6.120 | 5.200 | 5.330 | 326,022 | +0.21(+4.10%) |
Mar 03, 2023 | 5.320 | 5.370 | 4.945 | 5.120 | 17,759 | -0.08(-1.55%) |
Mar 02, 2023 | 5.428 | 5.428 | 5.100 | 5.201 | 6,858 | -0.20(-3.69%) |
Mar 01, 2023 | 5.200 | 5.550 | 5.050 | 5.400 | 184,895 | +0.22(+4.25%) |
Feb 28, 2023 | 5.260 | 5.310 | 4.600 | 5.180 | 25,900 | -0.04(-0.77%) |
Feb 27, 2023 | 5.340 | 5.500 | 5.220 | 5.220 | 9,408 | +0.01(+0.19%) |
Feb 24, 2023 | 5.220 | 5.408 | 5.190 | 5.210 | 34,556 | +0.41(+8.54%) |
Feb 23, 2023 | 5.140 | 5.220 | 4.800 | 4.800 | 18,645 | -0.04(-0.82%) |
Feb 22, 2023 | 5.000 | 5.134 | 4.600 | 4.840 | 18,313 | +0.47(+10.75%) |
Feb 21, 2023 | 4.750 | 4.820 | 4.360 | 4.370 | 16,591 | -0.32(-6.82%) |
Feb 17, 2023 | 4.850 | 5.000 | 4.500 | 4.690 | 6,451 | -0.12(-2.49%) |
Feb 16, 2023 | 4.830 | 4.830 | 4.600 | 4.810 | 10,870 | +0.08(+1.69%) |
Feb 15, 2023 | 4.800 | 4.916 | 4.580 | 4.730 | 10,960 | +0.03(+0.64%) |
Feb 14, 2023 | 4.999 | 4.999 | 4.700 | 4.700 | 6,721 | -0.29(-5.81%) |
Feb 13, 2023 | 5.020 | 5.112 | 4.690 | 4.990 | 14,356 | +0.10(+2.04%) |
Feb 10, 2023 | 5.200 | 5.200 | 4.710 | 4.890 | 4,931 | -0.31(-5.96%) |
Feb 08, 2023 | 5.200 | 2,555 | +0.04(+0.78%) | |||
Feb 07, 2023 | 5.130 | 5.300 | 5.040 | 5.160 | 7,675 | -0.12(-2.37%) |
Feb 06, 2023 | 5.265 | 5.290 | 5.200 | 5.285 | 2,937 | +0.08(+1.63%) |
Feb 03, 2023 | 5.230 | 5.239 | 5.100 | 5.200 | 12,979 | -0.10(-1.89%) |
Feb 02, 2023 | 5.410 | 5.410 | 5.230 | 5.300 | 8,138 | -0.05(-0.95%) |
Feb 01, 2023 | 5.480 | 5.480 | 5.230 | 5.351 | 8,645 | -0.04(-0.73%) |
Jan 31, 2023 | 5.310 | 5.400 | 5.305 | 5.390 | 1,842 | -0.02(-0.37%) |
Jan 30, 2023 | 5.440 | 5.440 | 5.410 | 5.410 | 3,957 | +0.11(+2.08%) |
Jan 27, 2023 | 5.270 | 5.482 | 5.220 | 5.300 | 11,564 | -0.21(-3.81%) |
Jan 26, 2023 | 5.600 | 5.720 | 5.500 | 5.510 | 11,702 | -0.09(-1.61%) |
Jan 25, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 4,083 | +0.00(+0.00%) |
Jan 24, 2023 | 5.650 | 5.650 | 5.600 | 5.600 | 1,555 | +0.00(+0.00%) |
Jan 23, 2023 | 5.700 | 5.700 | 5.599 | 5.600 | 6,958 | -0.00(-0.00%) |
Jan 20, 2023 | 5.600 | 5.650 | 5.530 | 5.600 | 15,978 | +0.01(+0.18%) |
Jan 19, 2023 | 5.690 | 5.690 | 5.460 | 5.590 | 4,889 | -0.08(-1.41%) |
Jan 18, 2023 | 5.900 | 5.900 | 5.560 | 5.670 | 14,595 | -0.06(-1.05%) |
Jan 17, 2023 | 6.120 | 6.120 | 5.699 | 5.730 | 25,791 | +0.23(+4.18%) |
Jan 13, 2023 | 5.760 | 5.770 | 5.320 | 5.500 | 11,153 | +0.04(+0.73%) |
Jan 12, 2023 | 5.600 | 5.750 | 5.460 | 5.460 | 9,862 | -0.09(-1.62%) |
Jan 11, 2023 | 5.630 | 5.700 | 5.200 | 5.550 | 32,259 | -0.01(-0.18%) |
Jan 10, 2023 | 5.790 | 5.800 | 5.560 | 5.560 | 6,046 | +0.05(+0.91%) |
Jan 09, 2023 | 5.500 | 5.780 | 5.310 | 5.510 | 10,387 | +0.23(+4.36%) |
Jan 05, 2023 | 5.280 | 1 | -0.07(-1.31%) | |||
Jan 04, 2023 | 5.270 | 5.750 | 5.270 | 5.350 | 11,528 | +0.06(+1.13%) |