Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.456 | 5.550 | 5.409 | 5.522 | 215,277 | +0.11(+2.09%) |
Mar 30, 2023 | 5.372 | 5.447 | 5.325 | 5.409 | 269,598 | +0.04(+0.70%) |
Mar 29, 2023 | 5.409 | 5.466 | 5.315 | 5.372 | 114,973 | +0.01(+0.18%) |
Mar 28, 2023 | 5.419 | 5.466 | 5.353 | 5.362 | 142,305 | -0.05(-0.87%) |
Mar 27, 2023 | 5.456 | 5.456 | 5.292 | 5.409 | 177,191 | +0.00(+0.00%) |
Mar 24, 2023 | 5.259 | 5.433 | 5.193 | 5.409 | 145,013 | +0.12(+2.22%) |
Mar 23, 2023 | 5.202 | 5.400 | 5.202 | 5.292 | 164,595 | +0.11(+2.09%) |
Mar 22, 2023 | 5.174 | 5.292 | 5.099 | 5.184 | 165,102 | +0.01(+0.18%) |
Mar 21, 2023 | 4.770 | 5.202 | 4.760 | 5.174 | 282,068 | +0.26(+5.36%) |
Mar 20, 2023 | 5.137 | 5.165 | 4.826 | 4.911 | 413,225 | -0.29(-5.61%) |
Mar 17, 2023 | 5.268 | 5.268 | 5.024 | 5.202 | 590,732 | -0.20(-3.66%) |
Mar 16, 2023 | 5.400 | 5.543 | 4.770 | 5.400 | 623,151 | -0.29(-5.12%) |
Mar 15, 2023 | 5.682 | 5.767 | 5.597 | 5.692 | 225,222 | -0.14(-2.42%) |
Mar 14, 2023 | 5.560 | 5.944 | 5.553 | 5.833 | 335,434 | +0.25(+4.55%) |
Mar 13, 2023 | 5.955 | 5.964 | 5.569 | 5.579 | 515,201 | -0.56(-9.19%) |
Mar 10, 2023 | 6.237 | 6.237 | 6.105 | 6.143 | 235,837 | -0.14(-2.25%) |
Mar 09, 2023 | 6.538 | 6.595 | 6.265 | 6.284 | 259,871 | -0.25(-3.88%) |
Mar 08, 2023 | 6.576 | 6.576 | 6.463 | 6.538 | 243,860 | -0.05(-0.71%) |
Mar 07, 2023 | 6.576 | 6.604 | 6.491 | 6.585 | 218,448 | -0.01(-0.14%) |
Mar 06, 2023 | 6.435 | 6.698 | 6.331 | 6.595 | 552,158 | +0.21(+3.24%) |
Mar 03, 2023 | 6.237 | 6.392 | 6.134 | 6.388 | 323,403 | +0.15(+2.41%) |
Mar 02, 2023 | 6.021 | 6.256 | 5.917 | 6.237 | 285,494 | +0.08(+1.38%) |
Mar 01, 2023 | 6.247 | 6.303 | 6.124 | 6.153 | 155,928 | -0.09(-1.51%) |
Feb 28, 2023 | 6.190 | 6.350 | 6.128 | 6.247 | 321,432 | +0.06(+0.91%) |
Feb 27, 2023 | 6.079 | 6.431 | 6.051 | 6.190 | 445,569 | +0.18(+2.93%) |
Feb 24, 2023 | 6.116 | 6.116 | 5.958 | 6.014 | 190,900 | -0.18(-2.84%) |
Feb 23, 2023 | 5.903 | 6.199 | 5.902 | 6.190 | 307,334 | +0.35(+6.03%) |
Feb 22, 2023 | 5.643 | 5.838 | 5.643 | 5.838 | 288,819 | +0.19(+3.45%) |
Feb 21, 2023 | 5.653 | 5.699 | 5.579 | 5.643 | 268,821 | -0.06(-0.98%) |
Feb 17, 2023 | 5.745 | 5.819 | 5.671 | 5.699 | 233,238 | -0.03(-0.49%) |
Feb 16, 2023 | 5.680 | 5.829 | 5.643 | 5.727 | 203,077 | +0.04(+0.65%) |
Feb 15, 2023 | 5.764 | 5.829 | 5.662 | 5.690 | 116,358 | -0.09(-1.60%) |
Feb 14, 2023 | 5.699 | 5.866 | 5.676 | 5.782 | 304,721 | +0.05(+0.81%) |
Feb 13, 2023 | 5.699 | 5.755 | 5.671 | 5.736 | 227,686 | +0.04(+0.65%) |
Feb 10, 2023 | 5.792 | 5.829 | 5.653 | 5.699 | 224,518 | -0.13(-2.23%) |
Feb 09, 2023 | 5.727 | 6.060 | 5.690 | 5.829 | 382,446 | +0.16(+2.78%) |
Feb 08, 2023 | 5.579 | 5.838 | 5.560 | 5.671 | 334,608 | +0.09(+1.66%) |
Feb 07, 2023 | 5.560 | 5.643 | 5.514 | 5.579 | 264,489 | +0.01(+0.17%) |
Feb 06, 2023 | 5.634 | 5.634 | 5.486 | 5.569 | 221,635 | -0.01(-0.17%) |
Feb 03, 2023 | 5.560 | 5.643 | 5.541 | 5.579 | 183,773 | +0.00(+0.00%) |
Feb 02, 2023 | 5.625 | 5.680 | 5.569 | 5.579 | 246,129 | -0.02(-0.33%) |
Feb 01, 2023 | 5.671 | 5.782 | 5.551 | 5.597 | 324,920 | -0.03(-0.49%) |
Jan 31, 2023 | 5.504 | 5.653 | 5.504 | 5.625 | 238,158 | +0.14(+2.53%) |
Jan 30, 2023 | 5.486 | 5.653 | 5.477 | 5.486 | 314,706 | +0.11(+2.07%) |
Jan 27, 2023 | 5.310 | 5.402 | 5.263 | 5.375 | 195,321 | +0.06(+1.22%) |
Jan 26, 2023 | 5.449 | 5.486 | 5.210 | 5.310 | 252,910 | -0.10(-1.88%) |
Jan 25, 2023 | 5.402 | 5.504 | 5.365 | 5.412 | 192,994 | -0.05(-0.85%) |
Jan 24, 2023 | 5.393 | 5.523 | 5.338 | 5.458 | 146,636 | +0.06(+1.20%) |
Jan 23, 2023 | 5.560 | 5.560 | 5.393 | 5.393 | 200,937 | -0.13(-2.35%) |
Jan 20, 2023 | 5.365 | 5.551 | 5.356 | 5.523 | 179,793 | +0.19(+3.47%) |
Jan 19, 2023 | 5.301 | 5.352 | 5.162 | 5.338 | 147,462 | +0.02(+0.35%) |
Jan 18, 2023 | 5.347 | 5.495 | 5.310 | 5.319 | 145,384 | -0.06(-1.20%) |
Jan 17, 2023 | 5.328 | 5.491 | 5.328 | 5.384 | 209,401 | +0.12(+2.29%) |
Jan 13, 2023 | 5.245 | 5.273 | 5.152 | 5.263 | 96,299 | +0.01(+0.18%) |
Jan 12, 2023 | 5.189 | 5.412 | 5.171 | 5.254 | 273,554 | +0.08(+1.61%) |
Jan 11, 2023 | 5.097 | 5.217 | 5.077 | 5.171 | 245,521 | +0.12(+2.39%) |
Jan 10, 2023 | 4.939 | 5.162 | 4.939 | 5.050 | 285,670 | +0.11(+2.25%) |
Jan 09, 2023 | 5.060 | 5.097 | 4.893 | 4.939 | 229,654 | -0.13(-2.56%) |
Jan 06, 2023 | 4.976 | 5.097 | 4.976 | 5.069 | 147,013 | +0.14(+2.82%) |
Jan 05, 2023 | 4.884 | 4.967 | 4.800 | 4.930 | 109,053 | +0.00(+0.00%) |
Jan 04, 2023 | 5.060 | 5.060 | 4.902 | 4.930 | 162,845 | -0.08(-1.66%) |