Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.460 | 5.554 | 5.413 | 5.526 | 215,142 | +0.11(+2.09%) |
Mar 30, 2023 | 5.375 | 5.450 | 5.328 | 5.413 | 269,429 | +0.04(+0.70%) |
Mar 29, 2023 | 5.413 | 5.469 | 5.319 | 5.375 | 114,901 | +0.01(+0.18%) |
Mar 28, 2023 | 5.422 | 5.469 | 5.356 | 5.366 | 142,215 | -0.05(-0.87%) |
Mar 27, 2023 | 5.460 | 5.460 | 5.295 | 5.413 | 177,080 | +0.00(+0.00%) |
Mar 24, 2023 | 5.262 | 5.436 | 5.196 | 5.413 | 144,922 | +0.12(+2.22%) |
Mar 23, 2023 | 5.206 | 5.403 | 5.206 | 5.295 | 164,492 | +0.11(+2.09%) |
Mar 22, 2023 | 5.177 | 5.295 | 5.102 | 5.187 | 164,999 | +0.01(+0.18%) |
Mar 21, 2023 | 4.773 | 5.206 | 4.763 | 5.177 | 281,891 | +0.26(+5.36%) |
Mar 20, 2023 | 5.140 | 5.168 | 4.829 | 4.914 | 412,966 | -0.29(-5.61%) |
Mar 17, 2023 | 5.272 | 5.272 | 5.027 | 5.206 | 590,361 | -0.20(-3.66%) |
Mar 16, 2023 | 5.403 | 5.546 | 4.773 | 5.403 | 622,759 | -0.29(-5.12%) |
Mar 15, 2023 | 5.686 | 5.770 | 5.601 | 5.695 | 225,081 | -0.14(-2.42%) |
Mar 14, 2023 | 5.563 | 5.948 | 5.557 | 5.836 | 335,223 | +0.25(+4.55%) |
Mar 13, 2023 | 5.959 | 5.968 | 5.573 | 5.582 | 514,878 | -0.56(-9.19%) |
Mar 10, 2023 | 6.241 | 6.241 | 6.109 | 6.147 | 235,689 | -0.14(-2.25%) |
Mar 09, 2023 | 6.542 | 6.599 | 6.269 | 6.288 | 259,708 | -0.25(-3.88%) |
Mar 08, 2023 | 6.580 | 6.580 | 6.467 | 6.542 | 243,707 | -0.05(-0.71%) |
Mar 07, 2023 | 6.580 | 6.608 | 6.495 | 6.589 | 218,311 | -0.01(-0.14%) |
Mar 06, 2023 | 6.439 | 6.702 | 6.335 | 6.599 | 551,811 | +0.21(+3.24%) |
Mar 03, 2023 | 6.241 | 6.396 | 6.138 | 6.392 | 323,200 | +0.15(+2.41%) |
Mar 02, 2023 | 6.025 | 6.260 | 5.921 | 6.241 | 285,315 | +0.08(+1.38%) |
Mar 01, 2023 | 6.251 | 6.307 | 6.128 | 6.156 | 155,830 | -0.09(-1.51%) |
Feb 28, 2023 | 6.194 | 6.354 | 6.131 | 6.251 | 321,230 | +0.06(+0.91%) |
Feb 27, 2023 | 6.083 | 6.435 | 6.055 | 6.194 | 445,289 | +0.18(+2.93%) |
Feb 24, 2023 | 6.120 | 6.120 | 5.962 | 6.018 | 190,780 | -0.18(-2.84%) |
Feb 23, 2023 | 5.907 | 6.203 | 5.906 | 6.194 | 307,141 | +0.35(+6.03%) |
Feb 22, 2023 | 5.647 | 5.842 | 5.647 | 5.842 | 288,638 | +0.19(+3.45%) |
Feb 21, 2023 | 5.656 | 5.703 | 5.582 | 5.647 | 268,652 | -0.06(-0.98%) |
Feb 17, 2023 | 5.749 | 5.823 | 5.675 | 5.703 | 233,091 | -0.03(-0.49%) |
Feb 16, 2023 | 5.684 | 5.832 | 5.647 | 5.730 | 202,949 | +0.04(+0.65%) |
Feb 15, 2023 | 5.768 | 5.832 | 5.666 | 5.693 | 116,285 | -0.09(-1.60%) |
Feb 14, 2023 | 5.703 | 5.870 | 5.679 | 5.786 | 304,530 | +0.05(+0.81%) |
Feb 13, 2023 | 5.703 | 5.758 | 5.675 | 5.740 | 227,543 | +0.04(+0.65%) |
Feb 10, 2023 | 5.795 | 5.832 | 5.656 | 5.703 | 224,377 | -0.13(-2.23%) |
Feb 09, 2023 | 5.730 | 6.064 | 5.693 | 5.832 | 382,206 | +0.16(+2.78%) |
Feb 08, 2023 | 5.582 | 5.842 | 5.564 | 5.675 | 334,398 | +0.09(+1.66%) |
Feb 07, 2023 | 5.564 | 5.647 | 5.517 | 5.582 | 264,323 | +0.01(+0.17%) |
Feb 06, 2023 | 5.638 | 5.638 | 5.489 | 5.573 | 221,496 | -0.01(-0.17%) |
Feb 03, 2023 | 5.564 | 5.647 | 5.545 | 5.582 | 183,658 | +0.00(+0.00%) |
Feb 02, 2023 | 5.628 | 5.684 | 5.573 | 5.582 | 245,974 | -0.02(-0.33%) |
Feb 01, 2023 | 5.675 | 5.786 | 5.554 | 5.601 | 324,716 | -0.03(-0.49%) |
Jan 31, 2023 | 5.508 | 5.656 | 5.508 | 5.628 | 238,009 | +0.14(+2.53%) |
Jan 30, 2023 | 5.489 | 5.656 | 5.480 | 5.489 | 314,508 | +0.11(+2.07%) |
Jan 27, 2023 | 5.313 | 5.406 | 5.267 | 5.378 | 195,199 | +0.06(+1.22%) |
Jan 26, 2023 | 5.452 | 5.489 | 5.213 | 5.313 | 252,751 | -0.10(-1.88%) |
Jan 25, 2023 | 5.406 | 5.508 | 5.369 | 5.415 | 192,872 | -0.05(-0.85%) |
Jan 24, 2023 | 5.397 | 5.526 | 5.341 | 5.462 | 146,544 | +0.06(+1.20%) |
Jan 23, 2023 | 5.564 | 5.564 | 5.397 | 5.397 | 200,811 | -0.13(-2.35%) |
Jan 20, 2023 | 5.369 | 5.554 | 5.360 | 5.526 | 179,680 | +0.19(+3.47%) |
Jan 19, 2023 | 5.304 | 5.355 | 5.165 | 5.341 | 147,369 | +0.02(+0.35%) |
Jan 18, 2023 | 5.350 | 5.499 | 5.313 | 5.322 | 145,293 | -0.06(-1.20%) |
Jan 17, 2023 | 5.332 | 5.494 | 5.332 | 5.387 | 209,269 | +0.12(+2.29%) |
Jan 13, 2023 | 5.248 | 5.276 | 5.156 | 5.267 | 96,239 | +0.01(+0.18%) |
Jan 12, 2023 | 5.193 | 5.415 | 5.174 | 5.258 | 273,382 | +0.08(+1.61%) |
Jan 11, 2023 | 5.100 | 5.220 | 5.081 | 5.174 | 245,367 | +0.12(+2.39%) |
Jan 10, 2023 | 4.942 | 5.165 | 4.942 | 5.054 | 285,491 | +0.11(+2.25%) |
Jan 09, 2023 | 5.063 | 5.100 | 4.896 | 4.942 | 229,510 | -0.13(-2.56%) |
Jan 06, 2023 | 4.979 | 5.100 | 4.979 | 5.072 | 146,921 | +0.14(+2.82%) |
Jan 05, 2023 | 4.887 | 4.970 | 4.803 | 4.933 | 108,985 | +0.00(+0.00%) |
Jan 04, 2023 | 5.063 | 5.063 | 4.905 | 4.933 | 162,743 | -0.08(-1.66%) |