Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 5.590 | 5.640 | 5.390 | 5.400 | 869,914 | -0.19(-3.40%) |
Mar 23, 2023 | 5.800 | 5.850 | 5.580 | 5.590 | 947,124 | -0.15(-2.61%) |
Mar 22, 2023 | 5.710 | 5.910 | 5.650 | 5.740 | 918,526 | +0.04(+0.70%) |
Mar 21, 2023 | 5.480 | 5.735 | 5.465 | 5.700 | 795,588 | +0.27(+4.97%) |
Mar 20, 2023 | 5.750 | 5.810 | 5.420 | 5.430 | 844,804 | -0.34(-5.89%) |
Mar 17, 2023 | 5.890 | 5.960 | 5.690 | 5.770 | 2,036,944 | -0.12(-2.04%) |
Mar 16, 2023 | 5.670 | 6.050 | 5.600 | 5.890 | 1,394,981 | +0.15(+2.61%) |
Mar 15, 2023 | 5.350 | 5.765 | 5.330 | 5.740 | 1,378,507 | +0.27(+4.94%) |
Mar 14, 2023 | 5.460 | 5.500 | 5.300 | 5.470 | 979,806 | +0.17(+3.21%) |
Mar 13, 2023 | 5.470 | 5.584 | 5.265 | 5.300 | 1,582,694 | -0.31(-5.53%) |
Mar 10, 2023 | 5.910 | 6.080 | 5.589 | 5.610 | 3,141,138 | -0.35(-5.87%) |
Mar 09, 2023 | 5.230 | 6.030 | 5.160 | 5.960 | 6,269,158 | +0.60(+11.19%) |
Mar 08, 2023 | 4.150 | 5.420 | 4.150 | 5.360 | 15,227,222 | +1.79(+50.14%) |
Mar 07, 2023 | 3.600 | 3.661 | 3.370 | 3.570 | 1,640,379 | -0.05(-1.38%) |
Mar 06, 2023 | 3.750 | 3.770 | 3.575 | 3.620 | 1,826,474 | -0.11(-2.95%) |
Mar 03, 2023 | 3.750 | 3.770 | 3.670 | 3.730 | 756,410 | +0.03(+0.81%) |
Mar 02, 2023 | 3.630 | 3.720 | 3.580 | 3.700 | 736,492 | +0.05(+1.37%) |
Mar 01, 2023 | 3.800 | 3.810 | 3.600 | 3.650 | 737,849 | -0.15(-3.95%) |
Feb 28, 2023 | 3.850 | 3.860 | 3.780 | 3.800 | 927,088 | -0.02(-0.52%) |
Feb 27, 2023 | 3.890 | 3.890 | 3.752 | 3.820 | 453,334 | -0.02(-0.52%) |
Feb 24, 2023 | 3.870 | 3.905 | 3.790 | 3.840 | 420,562 | -0.12(-3.03%) |
Feb 23, 2023 | 4.030 | 4.060 | 3.885 | 3.960 | 653,539 | -0.04(-1.00%) |
Feb 22, 2023 | 4.120 | 4.190 | 3.970 | 4.000 | 504,262 | -0.12(-2.91%) |
Feb 21, 2023 | 4.330 | 4.360 | 4.120 | 4.120 | 367,946 | -0.25(-5.72%) |
Feb 17, 2023 | 4.350 | 4.395 | 4.310 | 4.370 | 270,170 | +0.05(+1.16%) |
Feb 16, 2023 | 4.320 | 4.370 | 4.280 | 4.320 | 294,715 | -0.08(-1.82%) |
Feb 15, 2023 | 4.270 | 4.400 | 4.260 | 4.400 | 263,640 | +0.11(+2.56%) |
Feb 14, 2023 | 4.190 | 4.360 | 4.170 | 4.290 | 361,194 | +0.06(+1.42%) |
Feb 13, 2023 | 4.220 | 4.280 | 4.160 | 4.230 | 291,526 | +0.02(+0.48%) |
Feb 10, 2023 | 4.170 | 4.250 | 4.150 | 4.210 | 272,627 | +0.00(+0.00%) |
Feb 09, 2023 | 4.380 | 4.460 | 4.210 | 4.210 | 416,306 | -0.10(-2.32%) |
Feb 08, 2023 | 4.350 | 4.440 | 4.285 | 4.310 | 511,574 | -0.08(-1.82%) |
Feb 07, 2023 | 4.200 | 4.399 | 4.125 | 4.390 | 463,408 | +0.19(+4.52%) |
Feb 06, 2023 | 4.320 | 4.330 | 4.200 | 4.200 | 369,301 | -0.12(-2.78%) |
Feb 03, 2023 | 4.200 | 4.405 | 4.186 | 4.320 | 570,906 | +0.01(+0.23%) |
Feb 02, 2023 | 3.950 | 4.330 | 3.940 | 4.310 | 1,113,947 | +0.43(+11.08%) |
Feb 01, 2023 | 3.760 | 3.910 | 3.640 | 3.880 | 1,357,208 | +0.13(+3.47%) |
Jan 31, 2023 | 3.720 | 3.830 | 3.680 | 3.750 | 1,108,070 | +0.07(+1.90%) |
Jan 30, 2023 | 3.660 | 3.770 | 3.610 | 3.680 | 292,338 | -0.04(-1.08%) |
Jan 27, 2023 | 3.710 | 3.780 | 3.670 | 3.720 | 429,076 | +0.00(+0.00%) |
Jan 26, 2023 | 3.740 | 3.800 | 3.645 | 3.720 | 472,402 | -0.02(-0.53%) |
Jan 25, 2023 | 3.730 | 3.745 | 3.571 | 3.740 | 263,890 | -0.03(-0.80%) |
Jan 24, 2023 | 3.940 | 3.940 | 3.750 | 3.770 | 309,752 | -0.13(-3.33%) |
Jan 23, 2023 | 3.870 | 3.950 | 3.820 | 3.900 | 643,567 | +0.03(+0.78%) |
Jan 20, 2023 | 3.940 | 3.976 | 3.830 | 3.870 | 832,751 | -0.02(-0.51%) |
Jan 19, 2023 | 4.020 | 4.050 | 3.810 | 3.890 | 551,190 | -0.16(-3.95%) |
Jan 18, 2023 | 4.070 | 4.171 | 4.040 | 4.050 | 430,238 | +0.03(+0.75%) |
Jan 17, 2023 | 3.870 | 4.070 | 3.870 | 4.020 | 533,686 | +0.09(+2.29%) |
Jan 13, 2023 | 3.830 | 3.940 | 3.790 | 3.930 | 538,363 | +0.09(+2.34%) |
Jan 12, 2023 | 3.740 | 3.920 | 3.680 | 3.840 | 715,906 | +0.10(+2.67%) |
Jan 11, 2023 | 3.920 | 3.920 | 3.720 | 3.740 | 541,211 | -0.14(-3.61%) |
Jan 10, 2023 | 3.790 | 3.890 | 3.720 | 3.880 | 693,627 | +0.06(+1.57%) |
Jan 09, 2023 | 3.790 | 3.865 | 3.750 | 3.820 | 345,303 | +0.03(+0.79%) |
Jan 06, 2023 | 3.640 | 3.800 | 3.550 | 3.790 | 355,470 | +0.20(+5.57%) |
Jan 05, 2023 | 3.680 | 3.720 | 3.580 | 3.590 | 368,125 | -0.11(-2.97%) |
Jan 04, 2023 | 3.630 | 3.760 | 3.620 | 3.700 | 401,207 | +0.04(+1.09%) |