Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.858 | 5.004 | 4.858 | 4.936 | 185,439 | +0.04(+0.80%) |
Mar 30, 2023 | 5.024 | 5.045 | 4.867 | 4.897 | 213,118 | -0.12(-2.43%) |
Mar 29, 2023 | 5.213 | 5.242 | 4.999 | 5.019 | 324,506 | -0.19(-3.72%) |
Mar 28, 2023 | 5.038 | 5.329 | 5.012 | 5.213 | 188,299 | +0.15(+2.87%) |
Mar 27, 2023 | 5.388 | 5.388 | 4.990 | 5.067 | 347,364 | -0.32(-5.95%) |
Mar 24, 2023 | 5.242 | 5.402 | 5.232 | 5.388 | 80,995 | +0.11(+2.02%) |
Mar 23, 2023 | 5.184 | 5.426 | 5.184 | 5.281 | 157,698 | +0.12(+2.26%) |
Mar 22, 2023 | 5.310 | 5.310 | 5.087 | 5.164 | 274,242 | -0.16(-2.92%) |
Mar 21, 2023 | 5.417 | 5.572 | 5.310 | 5.320 | 161,601 | -0.10(-1.79%) |
Mar 20, 2023 | 5.358 | 5.475 | 5.329 | 5.417 | 259,671 | +0.11(+2.01%) |
Mar 17, 2023 | 5.455 | 5.499 | 5.198 | 5.310 | 363,597 | -0.15(-2.67%) |
Mar 16, 2023 | 5.339 | 5.470 | 4.990 | 5.455 | 573,728 | +0.07(+1.26%) |
Mar 15, 2023 | 5.397 | 5.494 | 5.234 | 5.388 | 340,449 | -0.28(-4.97%) |
Mar 14, 2023 | 5.630 | 5.955 | 5.155 | 5.669 | 1,009,581 | -0.28(-4.73%) |
Mar 13, 2023 | 6.019 | 6.096 | 5.786 | 5.951 | 278,690 | -0.17(-2.85%) |
Mar 10, 2023 | 6.349 | 6.387 | 6.091 | 6.125 | 190,299 | -0.09(-1.41%) |
Mar 09, 2023 | 6.504 | 6.514 | 6.145 | 6.213 | 283,725 | -0.23(-3.61%) |
Mar 08, 2023 | 6.426 | 6.662 | 6.387 | 6.446 | 308,502 | +0.09(+1.37%) |
Mar 07, 2023 | 6.417 | 6.504 | 6.281 | 6.358 | 185,613 | -0.07(-1.06%) |
Mar 06, 2023 | 6.635 | 6.698 | 6.412 | 6.426 | 243,543 | -0.17(-2.50%) |
Mar 03, 2023 | 6.552 | 6.717 | 6.368 | 6.591 | 247,875 | +0.06(+0.89%) |
Mar 02, 2023 | 6.504 | 6.601 | 6.402 | 6.533 | 207,368 | -0.05(-0.74%) |
Mar 01, 2023 | 6.669 | 6.873 | 6.543 | 6.582 | 306,570 | -0.08(-1.17%) |
Feb 28, 2023 | 6.436 | 6.737 | 6.436 | 6.659 | 417,673 | +0.22(+3.47%) |
Feb 27, 2023 | 6.164 | 6.533 | 6.164 | 6.436 | 430,106 | +0.35(+5.74%) |
Feb 24, 2023 | 5.553 | 6.174 | 5.553 | 6.086 | 585,700 | +0.48(+8.48%) |
Feb 23, 2023 | 5.485 | 5.677 | 5.485 | 5.611 | 220,503 | +0.20(+3.77%) |
Feb 22, 2023 | 5.242 | 5.494 | 5.213 | 5.407 | 226,240 | +0.18(+3.53%) |
Feb 21, 2023 | 5.096 | 5.310 | 5.096 | 5.223 | 387,720 | +0.11(+2.09%) |
Feb 17, 2023 | 5.135 | 5.165 | 5.019 | 5.116 | 223,270 | -0.08(-1.50%) |
Feb 16, 2023 | 5.261 | 5.339 | 5.009 | 5.193 | 366,960 | +0.00(+0.07%) |
Feb 15, 2023 | 5.267 | 5.383 | 4.999 | 5.190 | 470,422 | -0.25(-4.54%) |
Feb 14, 2023 | 5.621 | 5.630 | 5.393 | 5.436 | 221,826 | -0.21(-3.80%) |
Feb 13, 2023 | 5.956 | 5.956 | 5.583 | 5.651 | 163,606 | -0.15(-2.66%) |
Feb 10, 2023 | 5.824 | 5.859 | 5.681 | 5.805 | 95,610 | -0.04(-0.63%) |
Feb 09, 2023 | 5.980 | 5.980 | 5.630 | 5.842 | 151,416 | +0.01(+0.23%) |
Feb 08, 2023 | 5.824 | 5.883 | 5.743 | 5.828 | 144,034 | +0.09(+1.52%) |
Feb 07, 2023 | 5.727 | 5.902 | 5.533 | 5.741 | 217,057 | +0.11(+1.97%) |
Feb 06, 2023 | 5.727 | 5.800 | 5.533 | 5.630 | 180,099 | +0.00(+0.07%) |
Feb 03, 2023 | 5.824 | 5.824 | 5.592 | 5.626 | 177,682 | -0.20(-3.40%) |
Feb 02, 2023 | 6.006 | 6.019 | 5.630 | 5.824 | 329,069 | -0.17(-2.76%) |
Feb 01, 2023 | 5.533 | 6.019 | 5.548 | 5.989 | 288,270 | +0.34(+6.07%) |
Jan 31, 2023 | 5.466 | 5.667 | 5.438 | 5.647 | 203,683 | +0.23(+4.25%) |
Jan 30, 2023 | 5.485 | 5.629 | 5.347 | 5.417 | 222,453 | -0.09(-1.71%) |
Jan 27, 2023 | 5.823 | 5.823 | 5.242 | 5.511 | 687,320 | -0.29(-4.92%) |
Jan 26, 2023 | 5.872 | 5.872 | 5.767 | 5.796 | 119,915 | -0.03(-0.48%) |
Jan 25, 2023 | 5.630 | 5.844 | 5.533 | 5.824 | 197,849 | +0.16(+2.74%) |
Jan 24, 2023 | 5.921 | 5.921 | 5.582 | 5.669 | 190,606 | -0.26(-4.34%) |
Jan 23, 2023 | 6.019 | 6.104 | 5.824 | 5.926 | 190,656 | -0.14(-2.24%) |
Jan 20, 2023 | 5.975 | 6.106 | 5.824 | 6.062 | 278,339 | +0.21(+3.51%) |
Jan 19, 2023 | 5.973 | 5.973 | 5.791 | 5.856 | 152,826 | -0.12(-1.95%) |
Jan 18, 2023 | 6.019 | 6.104 | 5.834 | 5.973 | 270,295 | +0.16(+2.74%) |
Jan 17, 2023 | 5.688 | 5.815 | 5.562 | 5.814 | 238,476 | +0.26(+4.67%) |
Jan 13, 2023 | 5.423 | 5.688 | 5.358 | 5.555 | 110,028 | +0.02(+0.37%) |
Jan 12, 2023 | 5.511 | 5.630 | 5.437 | 5.534 | 176,111 | +0.02(+0.44%) |
Jan 11, 2023 | 5.436 | 5.523 | 5.339 | 5.510 | 173,776 | +0.17(+3.13%) |
Jan 10, 2023 | 5.242 | 5.431 | 5.192 | 5.343 | 177,618 | +0.20(+3.85%) |
Jan 09, 2023 | 5.339 | 5.532 | 5.049 | 5.145 | 241,154 | -0.06(-1.12%) |
Jan 06, 2023 | 4.951 | 5.426 | 4.923 | 5.203 | 198,732 | +0.29(+5.87%) |
Jan 05, 2023 | 4.854 | 5.048 | 4.844 | 4.915 | 91,090 | +0.10(+2.06%) |
Jan 04, 2023 | 4.854 | 5.022 | 4.757 | 4.816 | 141,014 | +0.13(+2.71%) |