Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.019 | 6.267 | 5.619 | 5.933 | 62,388 | +0.08(+1.30%) |
Mar 30, 2023 | 5.848 | 6.038 | 5.800 | 5.857 | 30,619 | +0.07(+1.15%) |
Mar 29, 2023 | 5.895 | 5.895 | 5.790 | 5.790 | 4,266 | -0.02(-0.33%) |
Mar 28, 2023 | 5.857 | 5.886 | 5.790 | 5.810 | 7,142 | +0.01(+0.16%) |
Mar 27, 2023 | 5.905 | 5.905 | 5.800 | 5.800 | 16,828 | -0.02(-0.33%) |
Mar 24, 2023 | 5.886 | 5.886 | 5.714 | 5.819 | 17,171 | +0.10(+1.83%) |
Mar 23, 2023 | 5.857 | 5.857 | 5.667 | 5.714 | 16,613 | -0.10(-1.64%) |
Mar 22, 2023 | 5.781 | 5.886 | 5.754 | 5.810 | 5,284 | -0.01(-0.16%) |
Mar 21, 2023 | 5.914 | 5.914 | 5.810 | 5.819 | 15,505 | +0.03(+0.49%) |
Mar 20, 2023 | 5.924 | 5.924 | 5.790 | 5.790 | 26,792 | -0.14(-2.41%) |
Mar 17, 2023 | 6.067 | 6.133 | 5.933 | 5.933 | 13,506 | -0.20(-3.26%) |
Mar 16, 2023 | 5.981 | 6.133 | 5.981 | 6.133 | 11,046 | +0.04(+0.62%) |
Mar 15, 2023 | 5.974 | 6.190 | 5.927 | 6.095 | 33,400 | +0.02(+0.31%) |
Mar 14, 2023 | 6.114 | 6.381 | 6.076 | 6.076 | 17,012 | -0.07(-1.09%) |
Mar 13, 2023 | 6.105 | 6.204 | 6.105 | 6.143 | 19,200 | -0.05(-0.77%) |
Mar 10, 2023 | 6.400 | 6.400 | 6.143 | 6.190 | 16,262 | -0.21(-3.27%) |
Mar 09, 2023 | 6.400 | 6.514 | 6.400 | 6.400 | 9,225 | -0.09(-1.32%) |
Mar 08, 2023 | 6.457 | 6.505 | 6.448 | 6.486 | 8,965 | -0.10(-1.45%) |
Mar 07, 2023 | 6.695 | 6.695 | 6.524 | 6.581 | 8,404 | -0.07(-1.00%) |
Mar 06, 2023 | 6.533 | 6.695 | 6.476 | 6.648 | 10,196 | +0.08(+1.16%) |
Mar 03, 2023 | 6.514 | 6.571 | 6.457 | 6.571 | 11,856 | +0.03(+0.44%) |
Mar 02, 2023 | 6.495 | 6.576 | 6.438 | 6.543 | 16,030 | +0.04(+0.59%) |
Mar 01, 2023 | 6.657 | 6.662 | 6.476 | 6.505 | 7,049 | -0.16(-2.43%) |
Feb 28, 2023 | 6.724 | 6.792 | 6.371 | 6.667 | 46,414 | -0.09(-1.27%) |
Feb 27, 2023 | 6.771 | 6.781 | 6.752 | 6.752 | 3,373 | -0.05(-0.70%) |
Feb 24, 2023 | 6.771 | 6.800 | 6.714 | 6.800 | 5,072 | -0.03(-0.42%) |
Feb 23, 2023 | 6.819 | 6.848 | 6.762 | 6.829 | 10,036 | +0.10(+1.41%) |
Feb 22, 2023 | 6.705 | 6.752 | 6.695 | 6.733 | 17,666 | -0.04(-0.56%) |
Feb 21, 2023 | 6.876 | 6.876 | 6.705 | 6.771 | 11,311 | -0.10(-1.39%) |
Feb 17, 2023 | 6.876 | 6.914 | 6.838 | 6.867 | 2,875 | +0.03(+0.42%) |
Feb 16, 2023 | 6.876 | 6.895 | 6.819 | 6.838 | 8,766 | -0.04(-0.55%) |
Feb 15, 2023 | 6.776 | 6.876 | 6.776 | 6.876 | 8,719 | +0.12(+1.83%) |
Feb 14, 2023 | 6.800 | 6.800 | 6.752 | 6.752 | 7,528 | -0.09(-1.25%) |
Feb 13, 2023 | 6.814 | 6.867 | 6.814 | 6.838 | 8,765 | +0.04(+0.56%) |
Feb 10, 2023 | 6.762 | 6.886 | 6.762 | 6.800 | 11,104 | -0.05(-0.70%) |
Feb 09, 2023 | 6.818 | 6.890 | 6.743 | 6.848 | 15,363 | -0.02(-0.28%) |
Feb 08, 2023 | 6.790 | 6.867 | 6.733 | 6.867 | 16,615 | +0.03(+0.42%) |
Feb 07, 2023 | 6.867 | 6.910 | 6.785 | 6.838 | 7,528 | +0.06(+0.84%) |
Feb 06, 2023 | 6.800 | 6.895 | 6.724 | 6.781 | 19,150 | -0.04(-0.56%) |
Feb 03, 2023 | 6.857 | 6.886 | 6.762 | 6.819 | 15,213 | -0.06(-0.83%) |
Feb 02, 2023 | 6.873 | 6.933 | 6.819 | 6.876 | 15,794 | +0.04(+0.56%) |
Feb 01, 2023 | 6.857 | 6.990 | 6.733 | 6.838 | 19,919 | -0.03(-0.42%) |
Jan 31, 2023 | 6.771 | 6.937 | 6.762 | 6.867 | 20,469 | +0.10(+1.55%) |
Jan 30, 2023 | 6.867 | 6.924 | 6.676 | 6.762 | 22,705 | -0.10(-1.53%) |
Jan 27, 2023 | 6.857 | 6.919 | 6.799 | 6.867 | 11,779 | +0.05(+0.70%) |
Jan 26, 2023 | 6.771 | 6.905 | 6.771 | 6.819 | 20,538 | +0.01(+0.14%) |
Jan 25, 2023 | 6.905 | 6.924 | 6.790 | 6.810 | 14,591 | -0.10(-1.52%) |
Jan 24, 2023 | 6.867 | 6.999 | 6.857 | 6.914 | 23,153 | -0.02(-0.27%) |
Jan 23, 2023 | 7.065 | 7.065 | 6.881 | 6.933 | 16,956 | -0.07(-0.95%) |
Jan 20, 2023 | 7.048 | 7.133 | 7.000 | 7.000 | 15,781 | -0.04(-0.54%) |
Jan 19, 2023 | 7.086 | 7.115 | 6.989 | 7.038 | 4,621 | +0.02(+0.27%) |
Jan 18, 2023 | 7.042 | 7.135 | 6.990 | 7.019 | 11,658 | +0.06(+0.82%) |
Jan 17, 2023 | 7.095 | 7.143 | 6.962 | 6.962 | 12,056 | -0.08(-1.08%) |
Jan 13, 2023 | 7.143 | 7.143 | 6.962 | 7.038 | 17,360 | -0.08(-1.07%) |
Jan 12, 2023 | 6.990 | 7.143 | 6.938 | 7.114 | 10,342 | +0.19(+2.75%) |
Jan 11, 2023 | 6.848 | 7.133 | 6.819 | 6.924 | 14,524 | +0.19(+2.83%) |
Jan 10, 2023 | 6.819 | 6.857 | 6.705 | 6.733 | 29,367 | -0.05(-0.70%) |
Jan 09, 2023 | 6.943 | 7.067 | 6.705 | 6.781 | 34,612 | -0.13(-1.93%) |
Jan 06, 2023 | 7.238 | 7.467 | 6.676 | 6.914 | 45,741 | -0.28(-3.84%) |
Jan 05, 2023 | 6.943 | 7.218 | 6.943 | 7.190 | 15,464 | +0.29(+4.14%) |
Jan 04, 2023 | 6.922 | 6.943 | 6.852 | 6.905 | 7,593 | -0.06(-0.82%) |