Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.380 | 5.730 | 5.290 | 5.700 | 1,814,175 | +0.40(+7.55%) |
Mar 30, 2023 | 5.610 | 5.660 | 5.280 | 5.300 | 1,721,840 | -0.25(-4.50%) |
Mar 29, 2023 | 5.350 | 5.575 | 5.250 | 5.550 | 2,049,205 | +0.28(+5.31%) |
Mar 28, 2023 | 5.450 | 5.470 | 5.260 | 5.270 | 1,693,368 | -0.22(-4.01%) |
Mar 27, 2023 | 5.370 | 5.620 | 5.340 | 5.490 | 2,123,649 | +0.10(+1.86%) |
Mar 24, 2023 | 5.190 | 5.430 | 5.050 | 5.390 | 1,708,987 | +0.16(+3.06%) |
Mar 23, 2023 | 5.330 | 5.360 | 5.080 | 5.230 | 2,140,561 | +0.08(+1.55%) |
Mar 22, 2023 | 5.420 | 5.480 | 5.130 | 5.150 | 2,765,006 | -0.27(-4.98%) |
Mar 21, 2023 | 5.610 | 5.610 | 5.380 | 5.420 | 1,679,472 | -0.14(-2.52%) |
Mar 20, 2023 | 5.480 | 5.650 | 5.190 | 5.560 | 3,031,579 | +0.02(+0.36%) |
Mar 17, 2023 | 5.570 | 5.570 | 5.390 | 5.540 | 17,427,292 | -0.03(-0.54%) |
Mar 16, 2023 | 5.530 | 5.660 | 5.320 | 5.570 | 1,792,777 | +0.01(+0.18%) |
Mar 15, 2023 | 5.420 | 5.600 | 5.360 | 5.560 | 2,872,504 | +0.08(+1.46%) |
Mar 14, 2023 | 5.400 | 5.495 | 5.265 | 5.480 | 2,968,198 | +0.09(+1.67%) |
Mar 13, 2023 | 4.910 | 5.440 | 4.790 | 5.390 | 4,071,260 | +0.51(+10.45%) |
Mar 10, 2023 | 5.320 | 5.350 | 4.780 | 4.880 | 5,626,063 | -0.47(-8.79%) |
Mar 09, 2023 | 5.620 | 5.665 | 5.330 | 5.350 | 2,000,580 | -0.27(-4.80%) |
Mar 08, 2023 | 5.650 | 5.825 | 5.545 | 5.620 | 1,841,156 | -0.06(-1.06%) |
Mar 07, 2023 | 5.820 | 5.915 | 5.660 | 5.680 | 1,749,505 | -0.14(-2.41%) |
Mar 06, 2023 | 6.180 | 6.250 | 5.785 | 5.820 | 2,320,567 | -0.29(-4.75%) |
Mar 03, 2023 | 6.110 | 6.275 | 5.960 | 6.110 | 1,521,622 | +0.02(+0.33%) |
Mar 02, 2023 | 6.100 | 6.210 | 5.830 | 6.090 | 2,911,671 | +0.00(+0.00%) |
Mar 01, 2023 | 6.160 | 6.989 | 6.085 | 6.090 | 3,126,511 | -0.03(-0.49%) |
Feb 28, 2023 | 6.010 | 6.305 | 6.000 | 6.120 | 3,372,302 | +0.11(+1.83%) |
Feb 27, 2023 | 5.890 | 6.055 | 5.810 | 6.010 | 3,189,267 | +0.22(+3.80%) |
Feb 24, 2023 | 6.020 | 6.135 | 5.720 | 5.790 | 3,871,910 | -0.31(-5.08%) |
Feb 23, 2023 | 6.370 | 6.460 | 5.830 | 6.100 | 2,051,750 | -0.21(-3.33%) |
Feb 22, 2023 | 6.060 | 6.390 | 6.015 | 6.310 | 1,813,405 | +0.28(+4.64%) |
Feb 21, 2023 | 6.400 | 6.469 | 5.860 | 6.030 | 2,479,657 | -0.52(-7.94%) |
Feb 17, 2023 | 6.180 | 6.560 | 6.070 | 6.550 | 2,935,656 | +0.41(+6.68%) |
Feb 16, 2023 | 6.300 | 6.390 | 6.115 | 6.140 | 1,754,022 | -0.20(-3.15%) |
Feb 15, 2023 | 6.280 | 6.430 | 6.181 | 6.340 | 2,142,661 | +0.02(+0.32%) |
Feb 14, 2023 | 6.350 | 6.530 | 6.180 | 6.320 | 2,583,454 | -0.07(-1.10%) |
Feb 13, 2023 | 6.230 | 6.440 | 6.105 | 6.390 | 2,018,695 | +0.17(+2.73%) |
Feb 10, 2023 | 6.130 | 6.280 | 6.030 | 6.220 | 1,577,742 | +0.02(+0.32%) |
Feb 09, 2023 | 6.500 | 6.620 | 6.090 | 6.200 | 1,829,697 | -0.26(-4.02%) |
Feb 08, 2023 | 6.840 | 6.945 | 6.375 | 6.460 | 2,751,578 | -0.38(-5.56%) |
Feb 07, 2023 | 6.780 | 7.080 | 6.590 | 6.840 | 1,933,615 | +0.07(+1.03%) |
Feb 06, 2023 | 6.800 | 6.880 | 6.600 | 6.770 | 1,578,226 | -0.10(-1.46%) |
Feb 03, 2023 | 6.580 | 6.950 | 6.400 | 6.870 | 3,283,521 | +0.04(+0.59%) |
Feb 02, 2023 | 6.560 | 7.020 | 6.530 | 6.830 | 3,367,295 | +0.46(+7.22%) |
Feb 01, 2023 | 5.940 | 6.400 | 5.860 | 6.370 | 2,456,464 | +0.41(+6.88%) |
Jan 31, 2023 | 5.800 | 6.315 | 5.750 | 5.960 | 3,273,646 | +0.23(+4.01%) |
Jan 30, 2023 | 5.860 | 5.915 | 5.655 | 5.730 | 2,895,868 | -0.19(-3.21%) |
Jan 27, 2023 | 5.290 | 6.010 | 5.250 | 5.920 | 2,770,797 | +0.62(+11.70%) |
Jan 26, 2023 | 5.480 | 5.490 | 5.160 | 5.300 | 1,962,499 | -0.10(-1.85%) |
Jan 25, 2023 | 5.340 | 5.450 | 5.170 | 5.400 | 2,677,548 | -0.03(-0.55%) |
Jan 24, 2023 | 5.420 | 5.595 | 5.350 | 5.430 | 2,653,122 | -0.12(-2.16%) |
Jan 23, 2023 | 5.590 | 5.680 | 5.325 | 5.550 | 3,939,811 | +0.08(+1.46%) |
Jan 20, 2023 | 5.780 | 5.800 | 5.450 | 5.470 | 3,041,388 | -0.18(-3.19%) |
Jan 19, 2023 | 5.770 | 5.880 | 5.590 | 5.650 | 2,785,517 | -0.16(-2.75%) |
Jan 18, 2023 | 5.780 | 5.905 | 5.600 | 5.810 | 3,118,167 | +0.09(+1.57%) |
Jan 17, 2023 | 5.730 | 5.855 | 5.565 | 5.720 | 4,291,448 | +0.32(+5.93%) |
Jan 13, 2023 | 5.830 | 5.899 | 5.381 | 5.400 | 3,002,631 | -0.46(-7.85%) |
Jan 12, 2023 | 5.730 | 5.870 | 5.350 | 5.860 | 2,611,613 | +0.14(+2.45%) |
Jan 11, 2023 | 5.490 | 5.780 | 5.320 | 5.720 | 3,927,303 | +0.23(+4.19%) |
Jan 10, 2023 | 5.150 | 5.490 | 5.070 | 5.490 | 5,731,283 | +0.22(+4.17%) |
Jan 09, 2023 | 4.320 | 5.570 | 4.300 | 5.270 | 14,458,695 | +1.04(+24.59%) |
Jan 06, 2023 | 4.380 | 4.550 | 4.020 | 4.230 | 33,570,176 | -6.77(-61.55%) |
Jan 05, 2023 | 11.24 | 11.44 | 10.54 | 11.00 | 5,210,429 | -0.12(-1.08%) |
Jan 04, 2023 | 10.42 | 11.40 | 10.38 | 11.12 | 7,541,557 | +0.95(+9.34%) |