Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.389 | 5.482 | 5.342 | 5.454 | 217,975 | +0.11(+2.09%) |
Mar 30, 2023 | 5.305 | 5.380 | 5.259 | 5.342 | 272,977 | +0.04(+0.70%) |
Mar 29, 2023 | 5.342 | 5.398 | 5.249 | 5.305 | 116,414 | +0.01(+0.18%) |
Mar 28, 2023 | 5.352 | 5.398 | 5.287 | 5.296 | 144,088 | -0.05(-0.87%) |
Mar 27, 2023 | 5.389 | 5.389 | 5.226 | 5.342 | 179,412 | +0.00(+0.00%) |
Mar 24, 2023 | 5.194 | 5.366 | 5.129 | 5.342 | 146,830 | +0.12(+2.22%) |
Mar 23, 2023 | 5.138 | 5.333 | 5.138 | 5.226 | 166,658 | +0.11(+2.09%) |
Mar 22, 2023 | 5.110 | 5.226 | 5.036 | 5.119 | 167,171 | +0.01(+0.18%) |
Mar 21, 2023 | 4.711 | 5.138 | 4.701 | 5.110 | 285,603 | +0.26(+5.36%) |
Mar 20, 2023 | 5.073 | 5.101 | 4.766 | 4.850 | 418,404 | -0.29(-5.61%) |
Mar 17, 2023 | 5.203 | 5.203 | 4.961 | 5.138 | 598,135 | -0.20(-3.66%) |
Mar 16, 2023 | 5.333 | 5.474 | 4.711 | 5.333 | 630,960 | -0.29(-5.12%) |
Mar 15, 2023 | 5.612 | 5.695 | 5.528 | 5.621 | 228,044 | -0.14(-2.42%) |
Mar 14, 2023 | 5.491 | 5.871 | 5.485 | 5.760 | 339,637 | +0.25(+4.55%) |
Mar 13, 2023 | 5.881 | 5.891 | 5.500 | 5.510 | 521,657 | -0.56(-9.19%) |
Mar 10, 2023 | 6.160 | 6.160 | 6.030 | 6.067 | 238,792 | -0.14(-2.25%) |
Mar 09, 2023 | 6.457 | 6.513 | 6.188 | 6.206 | 263,127 | -0.25(-3.88%) |
Mar 08, 2023 | 6.494 | 6.494 | 6.383 | 6.457 | 246,916 | -0.05(-0.71%) |
Mar 07, 2023 | 6.494 | 6.522 | 6.411 | 6.504 | 221,185 | -0.01(-0.14%) |
Mar 06, 2023 | 6.355 | 6.615 | 6.253 | 6.513 | 559,077 | +0.20(+3.24%) |
Mar 03, 2023 | 6.160 | 6.313 | 6.058 | 6.309 | 327,456 | +0.15(+2.41%) |
Mar 02, 2023 | 5.946 | 6.179 | 5.844 | 6.160 | 289,072 | +0.08(+1.38%) |
Mar 01, 2023 | 6.169 | 6.225 | 6.049 | 6.076 | 157,882 | -0.09(-1.51%) |
Feb 28, 2023 | 6.114 | 6.271 | 6.052 | 6.169 | 325,460 | +0.06(+0.91%) |
Feb 27, 2023 | 6.004 | 6.351 | 5.976 | 6.114 | 451,152 | +0.17(+2.93%) |
Feb 24, 2023 | 6.040 | 6.040 | 5.885 | 5.940 | 193,292 | -0.17(-2.84%) |
Feb 23, 2023 | 5.830 | 6.123 | 5.829 | 6.114 | 311,185 | +0.35(+6.03%) |
Feb 22, 2023 | 5.574 | 5.766 | 5.574 | 5.766 | 292,439 | +0.19(+3.45%) |
Feb 21, 2023 | 5.583 | 5.628 | 5.510 | 5.574 | 272,190 | -0.05(-0.98%) |
Feb 17, 2023 | 5.674 | 5.747 | 5.601 | 5.628 | 236,160 | -0.03(-0.49%) |
Feb 16, 2023 | 5.610 | 5.757 | 5.574 | 5.656 | 205,622 | +0.04(+0.65%) |
Feb 15, 2023 | 5.693 | 5.757 | 5.592 | 5.619 | 117,816 | -0.09(-1.60%) |
Feb 14, 2023 | 5.628 | 5.793 | 5.606 | 5.711 | 308,540 | +0.05(+0.81%) |
Feb 13, 2023 | 5.628 | 5.683 | 5.601 | 5.665 | 230,539 | +0.04(+0.65%) |
Feb 10, 2023 | 5.720 | 5.757 | 5.583 | 5.628 | 227,332 | -0.13(-2.23%) |
Feb 09, 2023 | 5.656 | 5.985 | 5.619 | 5.757 | 387,239 | +0.16(+2.78%) |
Feb 08, 2023 | 5.510 | 5.766 | 5.491 | 5.601 | 338,801 | +0.09(+1.66%) |
Feb 07, 2023 | 5.491 | 5.574 | 5.445 | 5.510 | 267,804 | +0.01(+0.17%) |
Feb 06, 2023 | 5.564 | 5.564 | 5.418 | 5.500 | 224,412 | -0.01(-0.17%) |
Feb 03, 2023 | 5.491 | 5.574 | 5.473 | 5.510 | 186,076 | +0.00(+0.00%) |
Feb 02, 2023 | 5.555 | 5.610 | 5.500 | 5.510 | 249,104 | -0.02(-0.33%) |
Feb 01, 2023 | 5.601 | 5.711 | 5.482 | 5.528 | 328,991 | -0.03(-0.49%) |
Jan 31, 2023 | 5.436 | 5.583 | 5.436 | 5.555 | 241,143 | +0.14(+2.53%) |
Jan 30, 2023 | 5.418 | 5.583 | 5.409 | 5.418 | 318,649 | +0.11(+2.07%) |
Jan 27, 2023 | 5.244 | 5.336 | 5.198 | 5.308 | 197,769 | +0.06(+1.22%) |
Jan 26, 2023 | 5.381 | 5.418 | 5.145 | 5.244 | 256,080 | -0.10(-1.88%) |
Jan 25, 2023 | 5.336 | 5.436 | 5.299 | 5.345 | 195,379 | -0.05(-0.85%) |
Jan 24, 2023 | 5.326 | 5.455 | 5.272 | 5.391 | 148,474 | +0.06(+1.20%) |
Jan 23, 2023 | 5.491 | 5.491 | 5.326 | 5.326 | 203,455 | -0.13(-2.35%) |
Jan 20, 2023 | 5.299 | 5.482 | 5.290 | 5.455 | 182,046 | +0.18(+3.47%) |
Jan 19, 2023 | 5.235 | 5.285 | 5.098 | 5.272 | 149,310 | +0.02(+0.35%) |
Jan 18, 2023 | 5.281 | 5.427 | 5.244 | 5.253 | 147,206 | -0.06(-1.20%) |
Jan 17, 2023 | 5.262 | 5.423 | 5.262 | 5.317 | 212,025 | +0.12(+2.29%) |
Jan 13, 2023 | 5.180 | 5.207 | 5.089 | 5.198 | 97,506 | +0.01(+0.18%) |
Jan 12, 2023 | 5.125 | 5.345 | 5.107 | 5.189 | 276,982 | +0.08(+1.61%) |
Jan 11, 2023 | 5.034 | 5.153 | 5.014 | 5.107 | 248,598 | +0.12(+2.39%) |
Jan 10, 2023 | 4.878 | 5.098 | 4.878 | 4.988 | 289,250 | +0.11(+2.25%) |
Jan 09, 2023 | 4.997 | 5.034 | 4.832 | 4.878 | 232,532 | -0.13(-2.56%) |
Jan 06, 2023 | 4.915 | 5.034 | 4.915 | 5.006 | 148,855 | +0.14(+2.82%) |
Jan 05, 2023 | 4.823 | 4.905 | 4.741 | 4.869 | 110,420 | +0.00(+0.00%) |
Jan 04, 2023 | 4.997 | 4.997 | 4.841 | 4.869 | 164,885 | -0.08(-1.66%) |