Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.620 | 5.714 | 5.460 | 5.590 | 539,043 | -0.02(-0.36%) |
Mar 30, 2023 | 5.750 | 5.844 | 5.591 | 5.610 | 90,069 | -0.14(-2.43%) |
Mar 29, 2023 | 5.884 | 5.901 | 5.650 | 5.750 | 177,736 | -0.12(-2.04%) |
Mar 28, 2023 | 5.700 | 5.940 | 5.700 | 5.870 | 120,490 | +0.07(+1.21%) |
Mar 27, 2023 | 5.730 | 5.803 | 5.570 | 5.800 | 239,206 | +0.07(+1.22%) |
Mar 24, 2023 | 5.800 | 5.800 | 5.560 | 5.730 | 6,151,971 | -0.03(-0.52%) |
Mar 23, 2023 | 5.950 | 6.050 | 5.740 | 5.760 | 351,844 | -0.16(-2.70%) |
Mar 22, 2023 | 6.000 | 6.020 | 5.920 | 5.920 | 356,362 | -0.10(-1.66%) |
Mar 21, 2023 | 6.010 | 6.200 | 5.850 | 6.020 | 230,277 | +0.04(+0.73%) |
Mar 20, 2023 | 6.060 | 6.250 | 5.976 | 5.976 | 168,615 | -0.11(-1.87%) |
Mar 17, 2023 | 6.170 | 6.260 | 6.050 | 6.090 | 110,667 | -0.00(-0.00%) |
Mar 16, 2023 | 6.140 | 6.500 | 6.050 | 6.090 | 293,900 | +0.01(+0.17%) |
Mar 15, 2023 | 6.100 | 6.140 | 5.920 | 6.080 | 202,921 | -0.07(-1.14%) |
Mar 14, 2023 | 6.080 | 6.260 | 6.050 | 6.150 | 137,925 | +0.10(+1.65%) |
Mar 13, 2023 | 6.000 | 6.108 | 5.970 | 6.050 | 261,804 | +0.02(+0.40%) |
Mar 10, 2023 | 6.090 | 6.160 | 6.000 | 6.026 | 281,521 | -0.07(-1.22%) |
Mar 09, 2023 | 6.180 | 6.370 | 6.070 | 6.100 | 272,301 | -0.17(-2.71%) |
Mar 08, 2023 | 6.450 | 6.450 | 6.097 | 6.270 | 495,570 | -0.27(-4.13%) |
Mar 07, 2023 | 6.570 | 6.640 | 6.470 | 6.540 | 160,008 | -0.02(-0.30%) |
Mar 06, 2023 | 6.404 | 6.650 | 6.370 | 6.560 | 215,824 | +0.06(+0.96%) |
Mar 03, 2023 | 6.300 | 6.500 | 6.280 | 6.498 | 2,131,651 | +0.22(+3.46%) |
Mar 02, 2023 | 6.150 | 6.500 | 6.150 | 6.280 | 201,441 | +0.02(+0.32%) |
Mar 01, 2023 | 6.470 | 6.470 | 6.070 | 6.260 | 229,388 | -0.17(-2.64%) |
Feb 28, 2023 | 6.110 | 6.460 | 6.110 | 6.430 | 258,360 | +0.33(+5.41%) |
Feb 27, 2023 | 6.120 | 6.386 | 6.100 | 6.100 | 101,355 | -0.10(-1.61%) |
Feb 24, 2023 | 6.350 | 6.350 | 6.100 | 6.200 | 250,891 | -0.15(-2.36%) |
Feb 23, 2023 | 6.360 | 6.530 | 6.250 | 6.350 | 262,489 | -0.09(-1.40%) |
Feb 22, 2023 | 6.860 | 6.880 | 6.340 | 6.440 | 258,705 | -0.36(-5.29%) |
Feb 21, 2023 | 6.950 | 7.000 | 6.440 | 6.800 | 264,339 | -0.15(-2.16%) |
Feb 17, 2023 | 7.050 | 7.050 | 6.765 | 6.950 | 221,130 | -0.03(-0.43%) |
Feb 16, 2023 | 6.684 | 7.070 | 6.480 | 6.980 | 308,841 | +0.26(+3.87%) |
Feb 15, 2023 | 6.300 | 6.720 | 6.300 | 6.720 | 278,704 | +0.38(+5.99%) |
Feb 14, 2023 | 6.090 | 6.450 | 6.090 | 6.340 | 180,775 | +0.19(+3.09%) |
Feb 13, 2023 | 6.080 | 6.250 | 6.070 | 6.150 | 262,692 | -0.10(-1.60%) |
Feb 10, 2023 | 6.060 | 6.400 | 6.060 | 6.250 | 250,658 | +0.20(+3.31%) |
Feb 09, 2023 | 6.200 | 6.360 | 6.050 | 6.050 | 300,003 | -0.25(-4.04%) |
Feb 08, 2023 | 6.415 | 6.420 | 6.298 | 6.305 | 171,592 | -0.14(-2.17%) |
Feb 07, 2023 | 6.580 | 6.600 | 6.350 | 6.445 | 287,677 | -0.13(-2.05%) |
Feb 06, 2023 | 6.633 | 6.750 | 6.520 | 6.580 | 119,997 | -0.04(-0.68%) |
Feb 03, 2023 | 6.680 | 6.860 | 6.580 | 6.625 | 250,011 | -0.06(-0.82%) |
Feb 02, 2023 | 6.780 | 6.980 | 6.680 | 6.680 | 363,351 | -0.07(-0.98%) |
Feb 01, 2023 | 6.740 | 6.960 | 6.500 | 6.746 | 366,507 | +0.01(+0.09%) |
Jan 31, 2023 | 6.410 | 6.740 | 6.360 | 6.740 | 617,895 | +0.26(+4.01%) |
Jan 30, 2023 | 6.480 | 6.650 | 6.400 | 6.480 | 1,370,457 | +0.00(+0.00%) |
Jan 27, 2023 | 6.150 | 6.700 | 6.150 | 6.480 | 411,175 | +0.24(+3.85%) |
Jan 26, 2023 | 6.250 | 6.440 | 6.050 | 6.240 | 529,641 | -0.07(-1.11%) |
Jan 25, 2023 | 6.650 | 6.660 | 6.260 | 6.310 | 742,075 | -0.35(-5.26%) |
Jan 24, 2023 | 6.700 | 6.770 | 6.630 | 6.660 | 412,316 | -0.09(-1.33%) |
Jan 23, 2023 | 6.950 | 7.000 | 6.700 | 6.750 | 371,969 | -0.08(-1.17%) |
Jan 20, 2023 | 6.850 | 7.018 | 6.750 | 6.830 | 430,010 | -0.02(-0.29%) |
Jan 19, 2023 | 7.065 | 7.100 | 6.750 | 6.850 | 273,604 | -0.20(-2.78%) |
Jan 18, 2023 | 7.220 | 7.390 | 7.000 | 7.046 | 306,250 | -0.19(-2.68%) |
Jan 17, 2023 | 7.340 | 7.381 | 7.100 | 7.240 | 213,686 | -0.01(-0.14%) |
Jan 13, 2023 | 7.332 | 7.370 | 7.200 | 7.250 | 145,099 | -0.08(-1.15%) |
Jan 12, 2023 | 7.010 | 7.500 | 7.010 | 7.334 | 194,675 | -0.01(-0.08%) |
Jan 11, 2023 | 7.250 | 7.500 | 7.010 | 7.340 | 308,527 | +0.14(+1.91%) |
Jan 10, 2023 | 7.090 | 7.240 | 7.060 | 7.202 | 162,300 | +0.03(+0.45%) |
Jan 09, 2023 | 7.395 | 7.620 | 7.150 | 7.170 | 288,234 | -0.18(-2.45%) |
Jan 06, 2023 | 7.500 | 7.570 | 7.350 | 7.350 | 146,291 | -0.15(-2.00%) |
Jan 05, 2023 | 7.260 | 7.600 | 7.222 | 7.500 | 206,110 | +0.19(+2.60%) |
Jan 04, 2023 | 7.350 | 7.840 | 7.230 | 7.310 | 267,029 | +0.03(+0.41%) |