Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.876 | 6.044 | 5.862 | 5.976 | 911,164 | +0.14(+2.33%) |
Mar 30, 2023 | 5.794 | 5.849 | 5.776 | 5.840 | 514,152 | +0.14(+2.39%) |
Mar 29, 2023 | 5.649 | 5.703 | 5.644 | 5.703 | 413,141 | +0.12(+2.11%) |
Mar 28, 2023 | 5.622 | 5.635 | 5.558 | 5.585 | 340,793 | -0.01(-0.16%) |
Mar 27, 2023 | 5.613 | 5.676 | 5.531 | 5.594 | 541,013 | +0.09(+1.65%) |
Mar 24, 2023 | 5.558 | 5.567 | 5.485 | 5.504 | 480,270 | -0.08(-1.46%) |
Mar 23, 2023 | 5.667 | 5.740 | 5.585 | 5.585 | 511,688 | -0.05(-0.97%) |
Mar 22, 2023 | 5.667 | 5.740 | 5.622 | 5.640 | 666,665 | +0.00(+0.00%) |
Mar 21, 2023 | 5.703 | 5.722 | 5.617 | 5.640 | 814,384 | +0.07(+1.31%) |
Mar 20, 2023 | 5.767 | 5.803 | 5.540 | 5.567 | 1,118,554 | -0.24(-4.07%) |
Mar 17, 2023 | 6.103 | 6.103 | 5.799 | 5.803 | 760,680 | -0.32(-5.19%) |
Mar 16, 2023 | 6.067 | 6.139 | 5.949 | 6.121 | 967,320 | +0.02(+0.30%) |
Mar 15, 2023 | 6.167 | 6.167 | 6.067 | 6.103 | 472,252 | -0.17(-2.75%) |
Mar 14, 2023 | 6.303 | 6.403 | 6.239 | 6.276 | 740,793 | +0.06(+0.98%) |
Mar 13, 2023 | 6.269 | 6.313 | 5.980 | 6.215 | 1,102,451 | -0.16(-2.55%) |
Mar 10, 2023 | 6.575 | 6.586 | 6.341 | 6.377 | 600,431 | -0.21(-3.15%) |
Mar 09, 2023 | 6.666 | 6.692 | 6.575 | 6.584 | 169,843 | -0.08(-1.22%) |
Mar 08, 2023 | 6.657 | 6.679 | 6.639 | 6.666 | 216,703 | +0.01(+0.14%) |
Mar 07, 2023 | 6.720 | 6.729 | 6.639 | 6.657 | 291,961 | -0.05(-0.67%) |
Mar 06, 2023 | 6.693 | 6.729 | 6.682 | 6.702 | 335,577 | +0.02(+0.27%) |
Mar 03, 2023 | 6.675 | 6.711 | 6.666 | 6.684 | 381,160 | +0.02(+0.27%) |
Mar 02, 2023 | 6.675 | 6.702 | 6.639 | 6.666 | 399,147 | -0.05(-0.67%) |
Mar 01, 2023 | 6.711 | 6.756 | 6.692 | 6.711 | 217,589 | +0.02(+0.27%) |
Feb 28, 2023 | 6.720 | 6.729 | 6.684 | 6.693 | 222,935 | -0.03(-0.40%) |
Feb 27, 2023 | 6.711 | 6.729 | 6.684 | 6.720 | 286,111 | +0.07(+1.09%) |
Feb 24, 2023 | 6.639 | 6.670 | 6.612 | 6.648 | 324,644 | -0.04(-0.54%) |
Feb 23, 2023 | 6.693 | 6.702 | 6.648 | 6.684 | 1,011,412 | +0.03(+0.41%) |
Feb 22, 2023 | 6.675 | 6.684 | 6.639 | 6.657 | 661,766 | +0.00(+0.00%) |
Feb 21, 2023 | 6.792 | 6.792 | 6.639 | 6.657 | 415,894 | -0.14(-2.12%) |
Feb 17, 2023 | 6.846 | 6.873 | 6.783 | 6.801 | 360,087 | -0.05(-0.79%) |
Feb 16, 2023 | 6.909 | 6.945 | 6.855 | 6.855 | 210,961 | -0.10(-1.43%) |
Feb 15, 2023 | 6.954 | 6.973 | 6.927 | 6.954 | 273,287 | -0.03(-0.39%) |
Feb 14, 2023 | 6.990 | 7.019 | 6.954 | 6.981 | 193,536 | -0.00(-0.04%) |
Feb 13, 2023 | 6.984 | 7.015 | 6.975 | 6.984 | 246,287 | -0.02(-0.26%) |
Feb 10, 2023 | 6.975 | 7.024 | 6.975 | 7.002 | 163,145 | +0.02(+0.26%) |
Feb 09, 2023 | 7.038 | 7.065 | 6.975 | 6.984 | 240,853 | -0.02(-0.26%) |
Feb 08, 2023 | 7.065 | 7.109 | 6.993 | 7.002 | 350,395 | -0.06(-0.89%) |
Feb 07, 2023 | 7.056 | 7.110 | 7.047 | 7.065 | 239,405 | +0.01(+0.13%) |
Feb 06, 2023 | 7.119 | 7.128 | 7.038 | 7.056 | 204,451 | -0.08(-1.13%) |
Feb 03, 2023 | 7.154 | 7.217 | 7.119 | 7.136 | 310,359 | -0.05(-0.75%) |
Feb 02, 2023 | 7.226 | 7.289 | 7.190 | 7.190 | 495,418 | -0.01(-0.12%) |
Feb 01, 2023 | 7.154 | 7.217 | 7.136 | 7.199 | 529,302 | +0.06(+0.88%) |
Jan 31, 2023 | 7.020 | 7.136 | 7.011 | 7.136 | 349,096 | +0.14(+2.05%) |
Jan 30, 2023 | 6.975 | 7.002 | 6.957 | 6.993 | 235,953 | +0.02(+0.26%) |
Jan 27, 2023 | 6.939 | 6.975 | 6.930 | 6.975 | 269,721 | +0.05(+0.78%) |
Jan 26, 2023 | 6.939 | 6.948 | 6.885 | 6.921 | 244,691 | +0.04(+0.65%) |
Jan 25, 2023 | 6.912 | 6.930 | 6.868 | 6.876 | 273,469 | -0.04(-0.65%) |
Jan 24, 2023 | 6.859 | 6.966 | 6.823 | 6.921 | 307,414 | +0.04(+0.52%) |
Jan 23, 2023 | 6.876 | 6.912 | 6.850 | 6.885 | 242,846 | +0.00(+0.00%) |
Jan 20, 2023 | 6.823 | 6.885 | 6.805 | 6.885 | 371,674 | +0.09(+1.32%) |
Jan 19, 2023 | 6.850 | 6.850 | 6.780 | 6.796 | 264,390 | -0.05(-0.79%) |
Jan 18, 2023 | 6.957 | 6.966 | 6.823 | 6.850 | 319,102 | -0.03(-0.39%) |
Jan 17, 2023 | 6.850 | 6.881 | 6.807 | 6.876 | 252,430 | +0.04(+0.66%) |
Jan 13, 2023 | 6.814 | 6.832 | 6.778 | 6.832 | 480,685 | +0.02(+0.26%) |
Jan 12, 2023 | 6.760 | 6.814 | 6.715 | 6.814 | 336,047 | +0.08(+1.16%) |
Jan 11, 2023 | 6.691 | 6.736 | 6.682 | 6.736 | 216,805 | +0.04(+0.67%) |
Jan 10, 2023 | 6.647 | 6.691 | 6.629 | 6.691 | 230,015 | +0.05(+0.81%) |
Jan 09, 2023 | 6.709 | 6.718 | 6.620 | 6.638 | 227,781 | -0.04(-0.53%) |
Jan 06, 2023 | 6.611 | 6.700 | 6.602 | 6.673 | 367,690 | +0.07(+1.08%) |
Jan 05, 2023 | 6.620 | 6.620 | 6.531 | 6.602 | 176,446 | -0.04(-0.54%) |
Jan 04, 2023 | 6.531 | 6.656 | 6.504 | 6.638 | 205,049 | +0.11(+1.64%) |