Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.250 | 6.290 | 6.100 | 6.220 | 1,232,935 | -0.04(-0.64%) |
Mar 30, 2023 | 6.170 | 6.260 | 6.120 | 6.260 | 1,069,968 | +0.15(+2.45%) |
Mar 29, 2023 | 6.110 | 6.180 | 6.040 | 6.110 | 969,101 | +0.00(+0.00%) |
Mar 28, 2023 | 5.950 | 6.120 | 5.900 | 6.110 | 640,956 | +0.17(+2.86%) |
Mar 27, 2023 | 5.910 | 5.945 | 5.800 | 5.940 | 831,586 | -0.05(-0.83%) |
Mar 24, 2023 | 5.850 | 6.030 | 5.835 | 5.990 | 962,491 | +0.17(+2.92%) |
Mar 23, 2023 | 5.730 | 5.910 | 5.725 | 5.820 | 930,663 | +0.13(+2.28%) |
Mar 22, 2023 | 5.700 | 5.860 | 5.630 | 5.690 | 1,045,309 | +0.03(+0.53%) |
Mar 21, 2023 | 5.840 | 5.870 | 5.590 | 5.660 | 732,451 | -0.25(-4.23%) |
Mar 20, 2023 | 5.810 | 5.940 | 5.730 | 5.910 | 1,295,333 | +0.14(+2.43%) |
Mar 17, 2023 | 5.690 | 5.920 | 5.640 | 5.770 | 4,438,963 | +0.17(+3.04%) |
Mar 16, 2023 | 5.580 | 5.620 | 5.490 | 5.600 | 815,742 | +0.00(+0.00%) |
Mar 15, 2023 | 5.730 | 5.730 | 5.495 | 5.600 | 1,237,795 | -0.07(-1.23%) |
Mar 14, 2023 | 5.700 | 5.715 | 5.590 | 5.670 | 1,604,313 | +0.04(+0.71%) |
Mar 13, 2023 | 5.480 | 5.730 | 5.455 | 5.630 | 1,138,720 | +0.31(+5.83%) |
Mar 10, 2023 | 5.370 | 5.560 | 5.310 | 5.320 | 793,508 | +0.00(+0.00%) |
Mar 09, 2023 | 5.450 | 5.510 | 5.315 | 5.320 | 743,524 | -0.08(-1.48%) |
Mar 08, 2023 | 5.450 | 5.490 | 5.322 | 5.400 | 747,503 | -0.05(-0.92%) |
Mar 07, 2023 | 5.610 | 5.610 | 5.435 | 5.450 | 786,065 | -0.21(-3.71%) |
Mar 06, 2023 | 5.800 | 5.800 | 5.610 | 5.660 | 674,467 | -0.14(-2.41%) |
Mar 03, 2023 | 5.770 | 5.820 | 5.700 | 5.800 | 507,954 | +0.09(+1.58%) |
Mar 02, 2023 | 5.690 | 5.745 | 5.655 | 5.710 | 365,625 | -0.04(-0.70%) |
Mar 01, 2023 | 5.620 | 5.790 | 5.600 | 5.750 | 706,325 | +0.16(+2.86%) |
Feb 28, 2023 | 5.540 | 5.650 | 5.480 | 5.590 | 959,075 | +0.05(+0.90%) |
Feb 27, 2023 | 5.550 | 5.625 | 5.510 | 5.540 | 594,743 | +0.04(+0.73%) |
Feb 24, 2023 | 5.500 | 5.505 | 5.400 | 5.500 | 805,014 | -0.04(-0.72%) |
Feb 23, 2023 | 5.600 | 5.650 | 5.510 | 5.540 | 551,406 | -0.06(-1.07%) |
Feb 22, 2023 | 5.690 | 5.690 | 5.570 | 5.600 | 606,681 | -0.09(-1.58%) |
Feb 21, 2023 | 5.790 | 5.900 | 5.635 | 5.690 | 795,778 | -0.14(-2.40%) |
Feb 17, 2023 | 5.840 | 5.880 | 5.690 | 5.830 | 712,005 | -0.01(-0.17%) |
Feb 16, 2023 | 5.780 | 5.910 | 5.665 | 5.840 | 1,284,966 | -0.03(-0.51%) |
Feb 15, 2023 | 5.920 | 5.935 | 5.760 | 5.870 | 927,766 | -0.17(-2.81%) |
Feb 14, 2023 | 6.000 | 6.140 | 5.925 | 6.040 | 840,116 | +0.01(+0.17%) |
Feb 13, 2023 | 6.080 | 6.080 | 6.000 | 6.030 | 588,352 | -0.02(-0.33%) |
Feb 10, 2023 | 6.120 | 6.150 | 6.020 | 6.050 | 667,327 | -0.03(-0.49%) |
Feb 09, 2023 | 6.180 | 6.250 | 6.050 | 6.080 | 1,174,927 | -0.02(-0.33%) |
Feb 08, 2023 | 6.180 | 6.260 | 6.090 | 6.100 | 750,283 | -0.09(-1.45%) |
Feb 07, 2023 | 6.150 | 6.275 | 6.080 | 6.190 | 1,034,373 | +0.03(+0.49%) |
Feb 06, 2023 | 6.160 | 6.205 | 6.065 | 6.160 | 1,176,555 | -0.04(-0.65%) |
Feb 03, 2023 | 6.320 | 6.320 | 6.125 | 6.200 | 1,047,637 | -0.19(-2.97%) |
Feb 02, 2023 | 6.440 | 6.500 | 6.250 | 6.390 | 1,591,377 | -0.03(-0.47%) |
Feb 01, 2023 | 6.270 | 6.540 | 6.230 | 6.420 | 1,475,015 | +0.11(+1.74%) |
Jan 31, 2023 | 6.200 | 6.355 | 6.152 | 6.310 | 2,008,909 | +0.08(+1.28%) |
Jan 30, 2023 | 6.330 | 6.365 | 6.230 | 6.230 | 868,365 | -0.09(-1.42%) |
Jan 27, 2023 | 6.460 | 6.466 | 6.280 | 6.320 | 936,238 | -0.18(-2.77%) |
Jan 26, 2023 | 6.980 | 6.980 | 6.430 | 6.500 | 1,481,685 | -0.45(-6.47%) |
Jan 25, 2023 | 6.850 | 6.970 | 6.800 | 6.950 | 906,846 | +0.01(+0.14%) |
Jan 24, 2023 | 6.750 | 6.970 | 6.680 | 6.940 | 969,777 | +0.14(+2.06%) |
Jan 23, 2023 | 6.740 | 6.800 | 6.611 | 6.800 | 833,968 | +0.01(+0.15%) |
Jan 20, 2023 | 6.640 | 6.790 | 6.480 | 6.790 | 1,164,509 | +0.20(+3.03%) |
Jan 19, 2023 | 6.520 | 6.710 | 6.495 | 6.590 | 1,528,561 | +0.10(+1.54%) |
Jan 18, 2023 | 6.590 | 6.690 | 6.485 | 6.490 | 1,382,658 | +0.02(+0.31%) |
Jan 17, 2023 | 6.700 | 6.770 | 6.460 | 6.470 | 1,513,201 | -0.33(-4.85%) |
Jan 13, 2023 | 6.800 | 6.940 | 6.775 | 6.800 | 1,532,279 | +0.01(+0.15%) |
Jan 12, 2023 | 6.760 | 6.950 | 6.760 | 6.790 | 1,234,590 | +0.03(+0.44%) |
Jan 11, 2023 | 6.840 | 6.845 | 6.660 | 6.760 | 1,042,802 | -0.07(-1.02%) |
Jan 10, 2023 | 6.680 | 6.830 | 6.636 | 6.830 | 627,956 | +0.17(+2.55%) |
Jan 09, 2023 | 6.880 | 6.880 | 6.630 | 6.660 | 1,034,464 | -0.10(-1.48%) |
Jan 06, 2023 | 6.850 | 6.860 | 6.680 | 6.760 | 1,581,020 | +0.04(+0.60%) |
Jan 05, 2023 | 6.450 | 6.740 | 6.390 | 6.720 | 1,266,861 | +0.17(+2.60%) |
Jan 04, 2023 | 6.110 | 6.580 | 6.110 | 6.550 | 1,305,070 | +0.50(+8.26%) |