Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.600 | 5.720 | 5.200 | 5.400 | 19,929 | -0.20(-3.57%) |
Mar 30, 2023 | 5.160 | 5.880 | 5.000 | 5.600 | 23,632 | +0.00(+0.00%) |
Mar 29, 2023 | 5.640 | 5.840 | 5.400 | 5.600 | 14,063 | -0.32(-5.41%) |
Mar 28, 2023 | 5.920 | 5.920 | 5.760 | 5.920 | 6,268 | +0.04(+0.68%) |
Mar 27, 2023 | 5.360 | 6.040 | 5.360 | 5.880 | 14,320 | +0.44(+8.09%) |
Mar 24, 2023 | 5.480 | 5.600 | 5.366 | 5.440 | 5,819 | -0.04(-0.73%) |
Mar 23, 2023 | 5.600 | 5.747 | 5.200 | 5.480 | 11,959 | +0.12(+2.24%) |
Mar 22, 2023 | 5.800 | 5.820 | 5.200 | 5.360 | 17,835 | -0.44(-7.59%) |
Mar 21, 2023 | 6.080 | 6.280 | 5.700 | 5.800 | 30,360 | +0.12(+2.11%) |
Mar 20, 2023 | 5.160 | 5.880 | 5.160 | 5.680 | 18,805 | +0.48(+9.23%) |
Mar 17, 2023 | 5.280 | 5.800 | 5.200 | 5.200 | 14,046 | -0.20(-3.70%) |
Mar 16, 2023 | 5.560 | 5.720 | 5.360 | 5.400 | 22,834 | -0.04(-0.74%) |
Mar 15, 2023 | 5.640 | 5.880 | 5.040 | 5.440 | 39,769 | -0.20(-3.55%) |
Mar 14, 2023 | 5.720 | 5.960 | 5.560 | 5.640 | 20,946 | +0.12(+2.17%) |
Mar 13, 2023 | 6.000 | 6.000 | 5.200 | 5.520 | 49,121 | -0.44(-7.38%) |
Mar 10, 2023 | 7.120 | 7.199 | 5.840 | 5.960 | 36,716 | -1.04(-14.86%) |
Mar 09, 2023 | 7.920 | 8.520 | 6.780 | 7.000 | 35,254 | -1.28(-15.46%) |
Mar 08, 2023 | 8.720 | 8.960 | 7.844 | 8.280 | 24,201 | -0.12(-1.43%) |
Mar 07, 2023 | 8.800 | 9.140 | 8.040 | 8.400 | 31,775 | -0.44(-4.98%) |
Mar 06, 2023 | 8.000 | 9.560 | 7.960 | 8.840 | 63,147 | +0.88(+11.06%) |
Mar 03, 2023 | 7.320 | 8.000 | 6.680 | 7.960 | 51,153 | +1.08(+15.70%) |
Mar 02, 2023 | 7.160 | 7.343 | 6.880 | 6.880 | 18,585 | -0.24(-3.37%) |
Mar 01, 2023 | 6.480 | 7.160 | 6.480 | 7.120 | 47,731 | +0.24(+3.49%) |
Feb 28, 2023 | 6.560 | 6.920 | 6.480 | 6.880 | 13,716 | +0.16(+2.38%) |
Feb 27, 2023 | 6.480 | 6.720 | 6.244 | 6.720 | 27,501 | +0.52(+8.39%) |
Feb 24, 2023 | 6.520 | 6.800 | 6.080 | 6.200 | 43,195 | +0.24(+4.03%) |
Feb 23, 2023 | 5.560 | 6.200 | 5.400 | 5.960 | 70,252 | +0.44(+7.97%) |
Feb 22, 2023 | 5.480 | 5.863 | 5.280 | 5.520 | 10,943 | -0.12(-2.13%) |
Feb 21, 2023 | 5.520 | 5.880 | 5.286 | 5.640 | 9,689 | +0.00(+0.00%) |
Feb 17, 2023 | 5.360 | 5.960 | 5.360 | 5.640 | 20,427 | +0.04(+0.71%) |
Feb 16, 2023 | 5.480 | 6.000 | 5.240 | 5.600 | 28,209 | +0.16(+2.94%) |
Feb 15, 2023 | 5.800 | 6.000 | 5.400 | 5.440 | 26,699 | -0.44(-7.48%) |
Feb 14, 2023 | 5.840 | 6.040 | 5.618 | 5.880 | 18,052 | -0.04(-0.68%) |
Feb 13, 2023 | 6.480 | 6.480 | 5.760 | 5.920 | 21,515 | -0.32(-5.13%) |
Feb 10, 2023 | 6.400 | 6.566 | 6.040 | 6.240 | 17,696 | -0.24(-3.70%) |
Feb 09, 2023 | 5.880 | 6.960 | 5.880 | 6.480 | 67,785 | +0.64(+10.96%) |
Feb 08, 2023 | 6.280 | 6.600 | 5.649 | 5.840 | 48,328 | -0.68(-10.43%) |
Feb 07, 2023 | 7.600 | 7.680 | 6.000 | 6.520 | 53,593 | -0.68(-9.44%) |
Feb 06, 2023 | 6.800 | 7.800 | 6.800 | 7.200 | 112,900 | +0.44(+6.51%) |
Feb 03, 2023 | 5.720 | 6.960 | 5.680 | 6.760 | 143,389 | +1.00(+17.36%) |
Feb 02, 2023 | 5.480 | 6.080 | 5.200 | 5.760 | 135,838 | -0.24(-4.00%) |
Feb 01, 2023 | 4.760 | 6.920 | 4.760 | 6.000 | 1,115,467 | +1.20(+25.00%) |
Jan 31, 2023 | 4.400 | 5.560 | 4.400 | 4.800 | 107,217 | +0.40(+9.09%) |
Jan 30, 2023 | 5.200 | 5.200 | 4.360 | 4.400 | 22,593 | -0.76(-14.73%) |
Jan 27, 2023 | 5.040 | 5.480 | 5.000 | 5.160 | 9,280 | +0.00(+0.00%) |
Jan 26, 2023 | 5.000 | 5.640 | 4.720 | 5.160 | 27,914 | +0.32(+6.61%) |
Jan 25, 2023 | 4.840 | 5.000 | 4.682 | 4.840 | 7,354 | +0.12(+2.54%) |
Jan 24, 2023 | 4.880 | 4.960 | 4.640 | 4.720 | 7,178 | -0.08(-1.67%) |
Jan 23, 2023 | 4.720 | 5.000 | 4.680 | 4.800 | 10,056 | +0.16(+3.45%) |
Jan 20, 2023 | 4.800 | 4.840 | 4.480 | 4.640 | 11,934 | +0.04(+0.87%) |
Jan 19, 2023 | 4.600 | 4.720 | 4.440 | 4.600 | 11,729 | -0.36(-7.26%) |
Jan 18, 2023 | 5.160 | 5.160 | 4.840 | 4.960 | 8,294 | -0.20(-3.88%) |
Jan 17, 2023 | 5.160 | 5.240 | 4.280 | 5.160 | 43,777 | -0.04(-0.77%) |
Jan 13, 2023 | 4.960 | 5.480 | 4.960 | 5.200 | 22,501 | -0.04(-0.76%) |
Jan 12, 2023 | 5.560 | 5.840 | 4.960 | 5.240 | 28,582 | -0.20(-3.68%) |
Jan 11, 2023 | 4.840 | 5.560 | 4.840 | 5.440 | 30,047 | +0.74(+15.74%) |
Jan 10, 2023 | 4.280 | 4.760 | 4.240 | 4.700 | 11,937 | +0.31(+7.01%) |
Jan 09, 2023 | 4.280 | 4.400 | 4.120 | 4.392 | 22,336 | +0.07(+1.67%) |
Jan 06, 2023 | 4.280 | 4.400 | 4.122 | 4.320 | 14,152 | +0.08(+1.89%) |
Jan 05, 2023 | 4.000 | 4.320 | 4.000 | 4.240 | 12,952 | +0.20(+4.95%) |
Jan 04, 2023 | 3.840 | 4.200 | 3.720 | 4.040 | 38,445 | +0.28(+7.45%) |