Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.640 | 6.200 | 5.600 | 6.190 | 59,749 | +0.53(+9.36%) |
Mar 30, 2023 | 5.340 | 5.800 | 5.340 | 5.660 | 50,339 | +0.31(+5.79%) |
Mar 29, 2023 | 4.830 | 5.374 | 4.770 | 5.350 | 69,858 | +0.62(+13.11%) |
Mar 28, 2023 | 4.610 | 4.740 | 4.610 | 4.730 | 10,922 | +0.14(+3.05%) |
Mar 27, 2023 | 4.330 | 4.650 | 4.330 | 4.590 | 29,694 | -0.04(-0.86%) |
Mar 24, 2023 | 4.520 | 4.653 | 4.240 | 4.630 | 22,335 | +0.03(+0.65%) |
Mar 23, 2023 | 4.610 | 4.700 | 4.500 | 4.600 | 39,584 | -0.10(-2.13%) |
Mar 22, 2023 | 4.900 | 5.050 | 4.630 | 4.700 | 46,936 | -0.27(-5.43%) |
Mar 21, 2023 | 5.130 | 5.330 | 4.889 | 4.970 | 110,895 | -0.19(-3.68%) |
Mar 20, 2023 | 5.250 | 5.300 | 5.060 | 5.160 | 100,990 | -0.09(-1.71%) |
Mar 17, 2023 | 5.310 | 5.450 | 5.110 | 5.250 | 168,896 | +0.00(+0.00%) |
Mar 16, 2023 | 5.250 | 5.380 | 5.220 | 5.250 | 91,249 | +0.10(+1.94%) |
Mar 15, 2023 | 4.840 | 5.290 | 4.665 | 5.150 | 143,081 | +0.31(+6.40%) |
Mar 14, 2023 | 4.470 | 4.990 | 4.470 | 4.840 | 42,545 | +0.44(+10.00%) |
Mar 13, 2023 | 4.630 | 4.630 | 4.280 | 4.400 | 38,180 | -0.15(-3.30%) |
Mar 10, 2023 | 4.520 | 4.660 | 4.440 | 4.550 | 58,672 | -0.03(-0.66%) |
Mar 09, 2023 | 4.660 | 4.660 | 4.400 | 4.580 | 8,726 | -0.08(-1.72%) |
Mar 08, 2023 | 4.500 | 4.660 | 4.423 | 4.660 | 13,300 | +0.13(+2.87%) |
Mar 07, 2023 | 4.590 | 4.590 | 4.350 | 4.530 | 33,740 | -0.07(-1.52%) |
Mar 06, 2023 | 4.570 | 4.670 | 4.530 | 4.600 | 124,716 | -0.03(-0.65%) |
Mar 03, 2023 | 4.530 | 4.700 | 4.530 | 4.630 | 40,167 | +0.03(+0.65%) |
Mar 02, 2023 | 4.820 | 4.820 | 4.540 | 4.600 | 16,709 | -0.07(-1.50%) |
Mar 01, 2023 | 4.780 | 4.910 | 4.520 | 4.670 | 108,753 | +0.01(+0.21%) |
Feb 28, 2023 | 4.630 | 4.750 | 4.630 | 4.660 | 21,583 | -0.09(-1.89%) |
Feb 27, 2023 | 4.630 | 4.780 | 4.600 | 4.750 | 70,118 | +0.08(+1.71%) |
Feb 24, 2023 | 4.740 | 4.740 | 4.510 | 4.670 | 18,215 | -0.08(-1.68%) |
Feb 23, 2023 | 4.750 | 4.760 | 4.680 | 4.750 | 31,137 | +0.00(+0.00%) |
Feb 22, 2023 | 4.690 | 4.800 | 4.620 | 4.750 | 35,655 | +0.00(+0.00%) |
Feb 21, 2023 | 4.810 | 4.840 | 4.620 | 4.750 | 38,194 | -0.03(-0.63%) |
Feb 17, 2023 | 4.700 | 4.929 | 4.700 | 4.780 | 27,106 | +0.03(+0.63%) |
Feb 16, 2023 | 4.830 | 4.830 | 4.700 | 4.750 | 16,599 | +0.00(+0.00%) |
Feb 15, 2023 | 4.680 | 4.920 | 4.604 | 4.750 | 33,208 | +0.07(+1.50%) |
Feb 14, 2023 | 4.735 | 4.780 | 4.605 | 4.680 | 129,467 | -0.04(-0.85%) |
Feb 13, 2023 | 4.680 | 4.770 | 4.500 | 4.720 | 39,729 | -0.03(-0.63%) |
Feb 10, 2023 | 4.990 | 5.020 | 4.620 | 4.750 | 142,982 | -0.31(-6.13%) |
Feb 09, 2023 | 4.990 | 5.140 | 4.850 | 5.060 | 34,672 | +0.07(+1.40%) |
Feb 08, 2023 | 5.000 | 5.050 | 4.860 | 4.990 | 71,652 | +0.09(+1.84%) |
Feb 07, 2023 | 4.560 | 4.950 | 4.560 | 4.900 | 90,323 | +0.15(+3.16%) |
Feb 06, 2023 | 4.750 | 4.890 | 4.565 | 4.750 | 57,141 | +0.00(+0.00%) |
Feb 03, 2023 | 4.560 | 4.750 | 4.550 | 4.750 | 60,981 | +0.19(+4.17%) |
Feb 02, 2023 | 4.300 | 4.640 | 4.300 | 4.560 | 63,785 | +0.26(+6.17%) |
Feb 01, 2023 | 4.180 | 4.350 | 4.140 | 4.295 | 28,098 | +0.17(+4.00%) |
Jan 31, 2023 | 4.100 | 4.150 | 3.973 | 4.130 | 75,839 | +0.05(+1.23%) |
Jan 30, 2023 | 4.200 | 4.330 | 3.801 | 4.080 | 78,667 | -0.08(-1.92%) |
Jan 27, 2023 | 4.000 | 4.160 | 3.825 | 4.160 | 35,270 | +0.26(+6.67%) |
Jan 26, 2023 | 3.880 | 4.046 | 3.785 | 3.900 | 16,365 | +0.00(+0.00%) |
Jan 25, 2023 | 3.850 | 3.900 | 3.820 | 3.900 | 11,832 | +0.07(+1.83%) |
Jan 24, 2023 | 3.780 | 3.900 | 3.780 | 3.830 | 6,475 | +0.03(+0.79%) |
Jan 23, 2023 | 3.880 | 4.035 | 3.800 | 3.800 | 7,132 | -0.02(-0.52%) |
Jan 20, 2023 | 3.800 | 3.890 | 3.660 | 3.820 | 25,630 | +0.01(+0.26%) |
Jan 19, 2023 | 3.890 | 3.930 | 3.700 | 3.810 | 6,776 | -0.09(-2.31%) |
Jan 18, 2023 | 3.900 | 3.972 | 3.900 | 3.900 | 18,373 | +0.00(+0.00%) |
Jan 17, 2023 | 3.940 | 3.980 | 3.750 | 3.900 | 11,750 | -0.03(-0.76%) |
Jan 13, 2023 | 3.850 | 4.090 | 3.840 | 3.930 | 62,557 | -0.01(-0.25%) |
Jan 12, 2023 | 3.810 | 3.980 | 3.800 | 3.940 | 72,646 | +0.02(+0.51%) |
Jan 11, 2023 | 3.790 | 4.040 | 3.750 | 3.920 | 108,713 | +0.17(+4.53%) |
Jan 10, 2023 | 3.400 | 3.930 | 3.400 | 3.750 | 143,333 | +0.40(+11.94%) |
Jan 09, 2023 | 3.210 | 3.440 | 3.200 | 3.350 | 51,935 | +0.16(+4.85%) |
Jan 06, 2023 | 3.220 | 3.220 | 3.090 | 3.195 | 91,584 | -0.03(-0.78%) |
Jan 05, 2023 | 3.000 | 3.470 | 2.750 | 3.220 | 1,487,026 | +0.08(+2.55%) |
Jan 04, 2023 | 3.500 | 3.500 | 3.000 | 3.140 | 158,073 | -0.47(-13.02%) |