Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.787 | 4.931 | 4.787 | 4.864 | 188,187 | +0.04(+0.80%) |
Mar 30, 2023 | 4.950 | 4.972 | 4.796 | 4.825 | 216,277 | -0.12(-2.43%) |
Mar 29, 2023 | 5.137 | 5.165 | 4.926 | 4.945 | 329,316 | -0.19(-3.72%) |
Mar 28, 2023 | 4.965 | 5.251 | 4.938 | 5.137 | 191,090 | +0.14(+2.87%) |
Mar 27, 2023 | 5.309 | 5.309 | 4.917 | 4.993 | 352,513 | -0.32(-5.95%) |
Mar 24, 2023 | 5.165 | 5.323 | 5.156 | 5.309 | 82,196 | +0.11(+2.02%) |
Mar 23, 2023 | 5.108 | 5.347 | 5.108 | 5.204 | 160,035 | +0.11(+2.26%) |
Mar 22, 2023 | 5.232 | 5.232 | 5.012 | 5.089 | 278,307 | -0.15(-2.92%) |
Mar 21, 2023 | 5.338 | 5.491 | 5.232 | 5.242 | 163,996 | -0.10(-1.79%) |
Mar 20, 2023 | 5.280 | 5.395 | 5.251 | 5.338 | 263,520 | +0.11(+2.01%) |
Mar 17, 2023 | 5.376 | 5.419 | 5.122 | 5.232 | 368,987 | -0.14(-2.67%) |
Mar 16, 2023 | 5.261 | 5.390 | 4.917 | 5.376 | 582,232 | +0.07(+1.26%) |
Mar 15, 2023 | 5.318 | 5.414 | 5.157 | 5.309 | 345,495 | -0.28(-4.97%) |
Mar 14, 2023 | 5.548 | 5.868 | 5.089 | 5.586 | 1,024,545 | -0.28(-4.73%) |
Mar 13, 2023 | 5.931 | 6.007 | 5.701 | 5.864 | 282,821 | -0.17(-2.85%) |
Mar 10, 2023 | 6.256 | 6.294 | 6.002 | 6.036 | 193,119 | -0.09(-1.41%) |
Mar 09, 2023 | 6.409 | 6.418 | 6.055 | 6.122 | 287,931 | -0.23(-3.61%) |
Mar 08, 2023 | 6.332 | 6.565 | 6.294 | 6.351 | 313,074 | +0.09(+1.37%) |
Mar 07, 2023 | 6.323 | 6.409 | 6.189 | 6.265 | 188,364 | -0.07(-1.06%) |
Mar 06, 2023 | 6.538 | 6.600 | 6.318 | 6.332 | 247,153 | -0.16(-2.50%) |
Mar 03, 2023 | 6.457 | 6.619 | 6.275 | 6.495 | 251,549 | +0.06(+0.89%) |
Mar 02, 2023 | 6.409 | 6.505 | 6.308 | 6.438 | 210,442 | -0.05(-0.74%) |
Mar 01, 2023 | 6.572 | 6.772 | 6.447 | 6.485 | 311,114 | -0.08(-1.17%) |
Feb 28, 2023 | 6.342 | 6.638 | 6.342 | 6.562 | 423,864 | +0.22(+3.47%) |
Feb 27, 2023 | 6.074 | 6.438 | 6.074 | 6.342 | 436,481 | +0.34(+5.74%) |
Feb 24, 2023 | 5.471 | 6.084 | 5.471 | 5.998 | 594,381 | +0.47(+8.48%) |
Feb 23, 2023 | 5.405 | 5.594 | 5.405 | 5.529 | 223,771 | +0.20(+3.77%) |
Feb 22, 2023 | 5.165 | 5.414 | 5.137 | 5.328 | 229,593 | +0.18(+3.53%) |
Feb 21, 2023 | 5.022 | 5.232 | 5.022 | 5.146 | 393,466 | +0.11(+2.09%) |
Feb 17, 2023 | 5.060 | 5.090 | 4.945 | 5.041 | 226,579 | -0.08(-1.50%) |
Feb 16, 2023 | 5.185 | 5.261 | 4.936 | 5.118 | 372,399 | +0.00(+0.07%) |
Feb 15, 2023 | 5.190 | 5.304 | 4.926 | 5.114 | 477,395 | -0.24(-4.54%) |
Feb 14, 2023 | 5.538 | 5.548 | 5.315 | 5.357 | 225,114 | -0.21(-3.80%) |
Feb 13, 2023 | 5.869 | 5.869 | 5.501 | 5.568 | 166,031 | -0.15(-2.66%) |
Feb 10, 2023 | 5.739 | 5.774 | 5.598 | 5.720 | 97,028 | -0.04(-0.63%) |
Feb 09, 2023 | 5.892 | 5.892 | 5.548 | 5.757 | 153,660 | +0.01(+0.23%) |
Feb 08, 2023 | 5.739 | 5.797 | 5.659 | 5.743 | 146,169 | +0.09(+1.52%) |
Feb 07, 2023 | 5.644 | 5.816 | 5.452 | 5.657 | 220,275 | +0.11(+1.97%) |
Feb 06, 2023 | 5.644 | 5.715 | 5.452 | 5.548 | 182,768 | +0.00(+0.07%) |
Feb 03, 2023 | 5.739 | 5.739 | 5.511 | 5.544 | 180,316 | -0.20(-3.40%) |
Feb 02, 2023 | 5.918 | 5.932 | 5.548 | 5.739 | 333,947 | -0.16(-2.76%) |
Feb 01, 2023 | 5.452 | 5.931 | 5.467 | 5.902 | 292,543 | +0.34(+6.07%) |
Jan 31, 2023 | 5.386 | 5.584 | 5.359 | 5.564 | 206,702 | +0.23(+4.25%) |
Jan 30, 2023 | 5.405 | 5.547 | 5.269 | 5.338 | 225,750 | -0.09(-1.71%) |
Jan 27, 2023 | 5.738 | 5.738 | 5.165 | 5.430 | 697,508 | -0.28(-4.92%) |
Jan 26, 2023 | 5.786 | 5.786 | 5.683 | 5.712 | 121,692 | -0.03(-0.48%) |
Jan 25, 2023 | 5.548 | 5.758 | 5.452 | 5.739 | 200,782 | +0.15(+2.74%) |
Jan 24, 2023 | 5.835 | 5.835 | 5.500 | 5.586 | 193,431 | -0.25(-4.34%) |
Jan 23, 2023 | 5.931 | 6.015 | 5.739 | 5.840 | 193,482 | -0.13(-2.24%) |
Jan 20, 2023 | 5.888 | 6.017 | 5.739 | 5.974 | 282,465 | +0.20(+3.51%) |
Jan 19, 2023 | 5.886 | 5.886 | 5.707 | 5.771 | 155,099 | -0.11(-1.95%) |
Jan 18, 2023 | 5.931 | 6.015 | 5.749 | 5.886 | 274,302 | +0.16(+2.74%) |
Jan 17, 2023 | 5.605 | 5.730 | 5.481 | 5.729 | 242,010 | +0.26(+4.67%) |
Jan 13, 2023 | 5.344 | 5.604 | 5.280 | 5.473 | 111,659 | +0.02(+0.37%) |
Jan 12, 2023 | 5.430 | 5.548 | 5.358 | 5.453 | 178,721 | +0.02(+0.44%) |
Jan 11, 2023 | 5.357 | 5.443 | 5.261 | 5.429 | 176,352 | +0.16(+3.12%) |
Jan 10, 2023 | 5.165 | 5.352 | 5.117 | 5.265 | 180,250 | +0.20(+3.85%) |
Jan 09, 2023 | 5.261 | 5.451 | 4.975 | 5.070 | 244,729 | -0.06(-1.12%) |
Jan 06, 2023 | 4.878 | 5.347 | 4.851 | 5.127 | 201,678 | +0.28(+5.87%) |
Jan 05, 2023 | 4.783 | 4.974 | 4.773 | 4.843 | 92,441 | +0.10(+2.06%) |
Jan 04, 2023 | 4.783 | 4.948 | 4.687 | 4.745 | 143,104 | +0.13(+2.71%) |