Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.750 | 5.760 | 5.702 | 5.725 | 63,379 | -0.08(-1.46%) |
Mar 30, 2023 | 5.800 | 5.830 | 5.780 | 5.810 | 136,367 | +0.10(+1.75%) |
Mar 29, 2023 | 5.715 | 5.740 | 5.690 | 5.710 | 9,504 | +0.04(+0.71%) |
Mar 28, 2023 | 5.610 | 5.679 | 5.610 | 5.670 | 157,047 | +0.11(+1.98%) |
Mar 27, 2023 | 5.480 | 5.570 | 5.480 | 5.560 | 15,673 | +0.15(+2.77%) |
Mar 24, 2023 | 5.400 | 5.468 | 5.360 | 5.410 | 10,828 | -0.06(-1.10%) |
Mar 23, 2023 | 5.510 | 5.585 | 5.470 | 5.470 | 8,078 | -0.03(-0.55%) |
Mar 22, 2023 | 5.530 | 5.555 | 5.460 | 5.500 | 20,584 | -0.03(-0.58%) |
Mar 21, 2023 | 5.570 | 5.570 | 5.470 | 5.532 | 30,136 | -0.01(-0.19%) |
Mar 20, 2023 | 5.540 | 5.560 | 5.500 | 5.543 | 29,607 | +0.25(+4.77%) |
Mar 17, 2023 | 5.250 | 5.310 | 5.210 | 5.290 | 43,588 | +0.13(+2.44%) |
Mar 16, 2023 | 5.040 | 5.164 | 5.020 | 5.164 | 24,678 | +0.15(+2.97%) |
Mar 15, 2023 | 5.240 | 5.250 | 4.950 | 5.015 | 129,758 | -0.58(-10.45%) |
Mar 14, 2023 | 5.560 | 5.650 | 5.540 | 5.600 | 7,375 | +0.00(+0.09%) |
Mar 13, 2023 | 5.510 | 5.600 | 5.490 | 5.595 | 15,465 | -0.03(-0.44%) |
Mar 10, 2023 | 5.650 | 5.725 | 5.612 | 5.620 | 31,730 | +0.01(+0.18%) |
Mar 09, 2023 | 5.650 | 5.665 | 5.600 | 5.610 | 14,398 | -0.12(-2.18%) |
Mar 08, 2023 | 5.700 | 5.790 | 5.690 | 5.735 | 75,412 | +0.06(+0.97%) |
Mar 07, 2023 | 5.870 | 5.870 | 5.665 | 5.680 | 35,242 | -0.37(-6.12%) |
Mar 06, 2023 | 6.090 | 6.090 | 6.020 | 6.050 | 29,337 | -0.25(-3.97%) |
Mar 03, 2023 | 6.240 | 6.320 | 6.200 | 6.300 | 23,239 | +0.20(+3.28%) |
Mar 02, 2023 | 6.060 | 6.110 | 6.060 | 6.100 | 94,881 | -0.09(-1.46%) |
Mar 01, 2023 | 6.110 | 6.215 | 6.110 | 6.190 | 134,156 | +0.25(+4.12%) |
Feb 28, 2023 | 5.930 | 5.980 | 5.930 | 5.945 | 8,115 | -0.04(-0.75%) |
Feb 27, 2023 | 5.890 | 5.997 | 5.885 | 5.990 | 44,170 | +0.15(+2.57%) |
Feb 24, 2023 | 5.850 | 5.880 | 5.810 | 5.840 | 15,330 | -0.11(-1.85%) |
Feb 23, 2023 | 6.000 | 6.020 | 5.910 | 5.950 | 12,450 | +0.00(+0.00%) |
Feb 22, 2023 | 5.920 | 6.000 | 5.890 | 5.950 | 29,766 | -0.10(-1.65%) |
Feb 21, 2023 | 6.130 | 6.130 | 6.050 | 6.050 | 11,625 | -0.10(-1.63%) |
Feb 17, 2023 | 6.100 | 6.176 | 6.080 | 6.150 | 27,961 | +0.07(+1.15%) |
Feb 16, 2023 | 6.030 | 6.140 | 6.030 | 6.080 | 34,929 | -0.10(-1.56%) |
Feb 15, 2023 | 6.050 | 6.180 | 6.015 | 6.176 | 251,848 | -0.19(-3.04%) |
Feb 14, 2023 | 6.220 | 6.370 | 6.190 | 6.370 | 8,973 | +0.05(+0.79%) |
Feb 13, 2023 | 6.220 | 6.320 | 6.210 | 6.320 | 14,630 | +0.12(+1.94%) |
Feb 10, 2023 | 6.270 | 6.270 | 6.150 | 6.200 | 23,494 | -0.16(-2.52%) |
Feb 09, 2023 | 6.500 | 6.510 | 6.350 | 6.360 | 46,376 | -0.29(-4.36%) |
Feb 08, 2023 | 6.600 | 6.650 | 6.560 | 6.650 | 26,234 | +0.00(+0.00%) |
Feb 07, 2023 | 6.550 | 6.650 | 6.550 | 6.650 | 9,151 | +0.12(+1.84%) |
Feb 06, 2023 | 6.570 | 6.600 | 6.520 | 6.530 | 185,854 | -0.13(-1.95%) |
Feb 03, 2023 | 6.660 | 6.793 | 6.660 | 6.660 | 326,019 | +0.03(+0.38%) |
Feb 02, 2023 | 6.780 | 6.780 | 6.635 | 6.635 | 37,717 | -0.23(-3.28%) |
Feb 01, 2023 | 6.730 | 6.860 | 6.645 | 6.860 | 40,680 | +0.16(+2.39%) |
Jan 31, 2023 | 6.660 | 6.720 | 6.610 | 6.700 | 101,507 | -0.08(-1.11%) |
Jan 30, 2023 | 6.790 | 6.830 | 6.770 | 6.775 | 63,564 | -0.02(-0.37%) |
Jan 27, 2023 | 6.820 | 6.820 | 6.730 | 6.800 | 46,030 | -0.04(-0.58%) |
Jan 26, 2023 | 6.730 | 6.850 | 6.730 | 6.840 | 9,477 | -0.12(-1.65%) |
Jan 25, 2023 | 6.894 | 6.955 | 6.830 | 6.955 | 20,941 | -0.01(-0.11%) |
Jan 24, 2023 | 6.920 | 6.980 | 6.900 | 6.963 | 70,607 | -0.20(-2.83%) |
Jan 23, 2023 | 7.130 | 7.190 | 7.103 | 7.165 | 345,924 | +0.00(+0.07%) |
Jan 20, 2023 | 7.043 | 7.170 | 7.033 | 7.160 | 36,081 | +0.09(+1.27%) |
Jan 19, 2023 | 6.920 | 7.080 | 6.900 | 7.070 | 21,610 | +0.03(+0.43%) |
Jan 18, 2023 | 7.050 | 7.150 | 7.000 | 7.040 | 86,122 | +0.31(+4.61%) |
Jan 17, 2023 | 6.740 | 6.810 | 6.680 | 6.730 | 50,330 | -0.11(-1.61%) |
Jan 13, 2023 | 6.750 | 6.845 | 6.750 | 6.840 | 73,480 | +0.16(+2.40%) |
Jan 12, 2023 | 6.560 | 6.680 | 6.490 | 6.680 | 9,622 | +0.14(+2.22%) |
Jan 11, 2023 | 6.590 | 6.610 | 6.500 | 6.535 | 21,720 | +0.04(+0.54%) |
Jan 10, 2023 | 6.580 | 6.580 | 6.490 | 6.500 | 206,866 | -0.08(-1.14%) |
Jan 09, 2023 | 6.510 | 6.650 | 6.510 | 6.575 | 13,670 | +0.18(+2.77%) |
Jan 06, 2023 | 6.250 | 6.400 | 6.250 | 6.397 | 13,507 | +0.26(+4.28%) |
Jan 05, 2023 | 6.086 | 6.135 | 6.060 | 6.135 | 7,910 | +0.02(+0.41%) |
Jan 04, 2023 | 6.290 | 6.290 | 6.080 | 6.110 | 34,695 | -0.42(-6.50%) |