Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.100 | 5.550 | 5.070 | 5.370 | 65,869 | +0.18(+3.47%) |
Mar 30, 2023 | 5.300 | 5.300 | 5.070 | 5.190 | 27,176 | -0.03(-0.67%) |
Mar 29, 2023 | 5.110 | 5.300 | 5.110 | 5.225 | 17,980 | +0.15(+3.06%) |
Mar 28, 2023 | 4.900 | 5.299 | 4.900 | 5.070 | 83,703 | +0.26(+5.41%) |
Mar 27, 2023 | 4.920 | 4.970 | 4.700 | 4.810 | 60,842 | -0.10(-2.04%) |
Mar 24, 2023 | 5.000 | 5.110 | 4.750 | 4.910 | 74,846 | -0.21(-4.10%) |
Mar 23, 2023 | 5.030 | 5.220 | 5.010 | 5.120 | 218,912 | +0.10(+1.99%) |
Mar 22, 2023 | 5.310 | 5.350 | 5.000 | 5.020 | 71,390 | -0.35(-6.52%) |
Mar 21, 2023 | 5.040 | 5.370 | 4.880 | 5.370 | 204,647 | +0.52(+10.72%) |
Mar 20, 2023 | 4.580 | 4.910 | 4.240 | 4.850 | 156,130 | +0.27(+5.90%) |
Mar 17, 2023 | 4.550 | 4.680 | 4.500 | 4.580 | 50,804 | -0.08(-1.72%) |
Mar 16, 2023 | 4.960 | 5.180 | 4.510 | 4.660 | 137,564 | -0.54(-10.38%) |
Mar 15, 2023 | 5.380 | 5.370 | 5.100 | 5.200 | 39,618 | -0.18(-3.35%) |
Mar 14, 2023 | 5.000 | 5.380 | 4.840 | 5.380 | 78,388 | +0.43(+8.69%) |
Mar 13, 2023 | 4.730 | 5.180 | 4.700 | 4.950 | 98,971 | +0.15(+3.13%) |
Mar 10, 2023 | 5.420 | 5.420 | 4.750 | 4.800 | 180,544 | -0.55(-10.31%) |
Mar 09, 2023 | 5.500 | 5.549 | 5.350 | 5.352 | 75,696 | -0.14(-2.50%) |
Mar 08, 2023 | 5.700 | 5.880 | 5.400 | 5.489 | 64,908 | -0.19(-3.31%) |
Mar 07, 2023 | 5.800 | 6.055 | 5.350 | 5.677 | 110,096 | +0.18(+3.22%) |
Mar 06, 2023 | 5.500 | 5.800 | 5.200 | 5.500 | 187,305 | +0.70(+14.58%) |
Mar 03, 2023 | 4.800 | 4.850 | 4.687 | 4.800 | 12,167 | -0.02(-0.41%) |
Mar 02, 2023 | 4.726 | 4.837 | 4.679 | 4.820 | 3,538 | +0.18(+3.97%) |
Mar 01, 2023 | 4.600 | 5.087 | 4.525 | 4.636 | 34,762 | +0.04(+0.78%) |
Feb 28, 2023 | 4.780 | 4.783 | 4.500 | 4.600 | 36,271 | -0.20(-4.17%) |
Feb 27, 2023 | 4.800 | 4.999 | 4.650 | 4.800 | 32,852 | -0.02(-0.41%) |
Feb 24, 2023 | 4.701 | 5.300 | 4.700 | 4.820 | 170,151 | -0.68(-12.36%) |
Feb 23, 2023 | 5.500 | 5.911 | 5.250 | 5.500 | 9,186 | +0.01(+0.27%) |
Feb 22, 2023 | 5.220 | 5.600 | 5.220 | 5.485 | 56,146 | -0.01(-0.27%) |
Feb 21, 2023 | 6.479 | 6.500 | 5.180 | 5.500 | 153,018 | -0.50(-8.33%) |
Feb 17, 2023 | 6.100 | 6.200 | 5.601 | 6.000 | 19,573 | +0.00(+0.02%) |
Feb 16, 2023 | 5.400 | 6.200 | 5.139 | 5.999 | 107,414 | +0.63(+11.73%) |
Feb 15, 2023 | 5.100 | 5.600 | 4.560 | 5.369 | 72,741 | +0.37(+7.44%) |
Feb 14, 2023 | 4.800 | 5.000 | 4.751 | 4.997 | 43,348 | +0.21(+4.30%) |
Feb 13, 2023 | 4.900 | 5.000 | 4.750 | 4.791 | 34,073 | -0.03(-0.64%) |
Feb 10, 2023 | 5.200 | 5.217 | 4.800 | 4.822 | 74,019 | -0.52(-9.68%) |
Feb 09, 2023 | 5.679 | 5.850 | 5.329 | 5.339 | 28,215 | -0.07(-1.29%) |
Feb 08, 2023 | 6.000 | 6.000 | 5.221 | 5.409 | 19,233 | +0.05(+0.91%) |
Feb 07, 2023 | 5.401 | 5.410 | 5.210 | 5.360 | 20,140 | -0.04(-0.74%) |
Feb 06, 2023 | 5.800 | 5.900 | 5.400 | 5.400 | 19,490 | -0.37(-6.48%) |
Feb 03, 2023 | 5.599 | 5.890 | 5.500 | 5.774 | 22,060 | +0.09(+1.53%) |
Feb 02, 2023 | 5.900 | 5.900 | 5.500 | 5.687 | 15,397 | -0.01(-0.23%) |
Feb 01, 2023 | 5.500 | 5.700 | 5.440 | 5.700 | 14,678 | +0.13(+2.41%) |
Jan 31, 2023 | 5.600 | 5.700 | 5.550 | 5.566 | 7,337 | -0.13(-2.25%) |
Jan 30, 2023 | 5.830 | 5.830 | 5.400 | 5.694 | 34,315 | +0.03(+0.58%) |
Jan 27, 2023 | 5.800 | 5.998 | 5.400 | 5.661 | 46,371 | -0.34(-5.62%) |
Jan 26, 2023 | 6.000 | 6.080 | 5.700 | 5.998 | 20,093 | +0.22(+3.75%) |
Jan 25, 2023 | 5.900 | 6.173 | 5.700 | 5.781 | 28,539 | -0.32(-5.23%) |
Jan 24, 2023 | 6.200 | 6.224 | 5.850 | 6.100 | 29,114 | -0.19(-3.02%) |
Jan 23, 2023 | 6.600 | 6.600 | 6.248 | 6.290 | 31,932 | -0.21(-3.22%) |
Jan 20, 2023 | 6.600 | 6.600 | 6.190 | 6.499 | 21,096 | +0.12(+1.87%) |
Jan 19, 2023 | 6.200 | 6.500 | 6.150 | 6.380 | 32,941 | +0.14(+2.26%) |
Jan 18, 2023 | 6.200 | 6.700 | 6.000 | 6.239 | 77,100 | +0.04(+0.63%) |
Jan 17, 2023 | 6.240 | 6.240 | 5.902 | 6.200 | 41,866 | +0.12(+1.91%) |
Jan 13, 2023 | 5.908 | 6.299 | 5.700 | 6.084 | 29,481 | +0.13(+2.17%) |
Jan 12, 2023 | 6.400 | 6.400 | 5.700 | 5.955 | 72,334 | -0.25(-3.95%) |
Jan 11, 2023 | 6.300 | 6.300 | 6.000 | 6.200 | 25,626 | +0.03(+0.50%) |
Jan 10, 2023 | 6.500 | 6.500 | 5.701 | 6.169 | 91,619 | -0.41(-6.16%) |
Jan 09, 2023 | 5.666 | 6.574 | 5.500 | 6.574 | 116,502 | +0.77(+13.34%) |
Jan 06, 2023 | 5.630 | 5.950 | 5.300 | 5.800 | 264,161 | -0.50(-7.94%) |
Jan 05, 2023 | 6.883 | 7.200 | 6.016 | 6.300 | 2,931,919 | +1.15(+22.33%) |
Jan 04, 2023 | 4.600 | 5.188 | 4.600 | 5.150 | 114,711 | +0.75(+17.05%) |