Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.878 | 6.046 | 5.864 | 5.977 | 910,914 | +0.14(+2.33%) |
Mar 30, 2023 | 5.796 | 5.850 | 5.778 | 5.841 | 514,011 | +0.14(+2.39%) |
Mar 29, 2023 | 5.650 | 5.705 | 5.646 | 5.705 | 413,028 | +0.12(+2.11%) |
Mar 28, 2023 | 5.623 | 5.636 | 5.560 | 5.587 | 340,700 | -0.01(-0.16%) |
Mar 27, 2023 | 5.614 | 5.678 | 5.532 | 5.596 | 540,864 | +0.09(+1.65%) |
Mar 24, 2023 | 5.560 | 5.569 | 5.487 | 5.505 | 480,139 | -0.08(-1.46%) |
Mar 23, 2023 | 5.669 | 5.741 | 5.587 | 5.587 | 511,548 | -0.05(-0.97%) |
Mar 22, 2023 | 5.669 | 5.742 | 5.623 | 5.641 | 666,482 | +0.00(+0.00%) |
Mar 21, 2023 | 5.705 | 5.723 | 5.619 | 5.641 | 814,161 | +0.07(+1.30%) |
Mar 20, 2023 | 5.769 | 5.805 | 5.541 | 5.569 | 1,118,247 | -0.24(-4.07%) |
Mar 17, 2023 | 6.105 | 6.105 | 5.800 | 5.805 | 760,472 | -0.32(-5.19%) |
Mar 16, 2023 | 6.068 | 6.141 | 5.950 | 6.123 | 967,055 | +0.02(+0.30%) |
Mar 15, 2023 | 6.168 | 6.168 | 6.068 | 6.105 | 472,123 | -0.17(-2.75%) |
Mar 14, 2023 | 6.304 | 6.404 | 6.241 | 6.277 | 740,591 | +0.06(+0.98%) |
Mar 13, 2023 | 6.271 | 6.315 | 5.982 | 6.216 | 1,102,149 | -0.16(-2.55%) |
Mar 10, 2023 | 6.577 | 6.588 | 6.343 | 6.379 | 600,267 | -0.21(-3.15%) |
Mar 09, 2023 | 6.667 | 6.694 | 6.577 | 6.586 | 169,796 | -0.08(-1.22%) |
Mar 08, 2023 | 6.658 | 6.681 | 6.640 | 6.667 | 216,643 | +0.01(+0.14%) |
Mar 07, 2023 | 6.722 | 6.731 | 6.640 | 6.658 | 291,881 | -0.05(-0.67%) |
Mar 06, 2023 | 6.695 | 6.731 | 6.683 | 6.704 | 335,485 | +0.02(+0.27%) |
Mar 03, 2023 | 6.677 | 6.713 | 6.667 | 6.686 | 381,056 | +0.02(+0.27%) |
Mar 02, 2023 | 6.677 | 6.704 | 6.640 | 6.667 | 399,038 | -0.05(-0.67%) |
Mar 01, 2023 | 6.713 | 6.758 | 6.694 | 6.713 | 217,529 | +0.02(+0.27%) |
Feb 28, 2023 | 6.722 | 6.731 | 6.686 | 6.695 | 222,874 | -0.03(-0.40%) |
Feb 27, 2023 | 6.713 | 6.731 | 6.686 | 6.722 | 286,033 | +0.07(+1.09%) |
Feb 24, 2023 | 6.640 | 6.672 | 6.613 | 6.649 | 324,555 | -0.04(-0.54%) |
Feb 23, 2023 | 6.695 | 6.704 | 6.649 | 6.686 | 1,011,135 | +0.03(+0.41%) |
Feb 22, 2023 | 6.677 | 6.685 | 6.640 | 6.658 | 661,585 | +0.00(+0.00%) |
Feb 21, 2023 | 6.794 | 6.794 | 6.640 | 6.658 | 415,780 | -0.14(-2.12%) |
Feb 17, 2023 | 6.848 | 6.875 | 6.785 | 6.803 | 359,988 | -0.05(-0.79%) |
Feb 16, 2023 | 6.911 | 6.947 | 6.857 | 6.857 | 210,903 | -0.10(-1.43%) |
Feb 15, 2023 | 6.956 | 6.975 | 6.929 | 6.956 | 273,212 | -0.03(-0.39%) |
Feb 14, 2023 | 6.992 | 7.021 | 6.956 | 6.983 | 193,483 | -0.00(-0.04%) |
Feb 13, 2023 | 6.986 | 7.017 | 6.977 | 6.986 | 246,219 | -0.02(-0.26%) |
Feb 10, 2023 | 6.977 | 7.026 | 6.977 | 7.004 | 163,100 | +0.02(+0.26%) |
Feb 09, 2023 | 7.040 | 7.067 | 6.977 | 6.986 | 240,787 | -0.02(-0.26%) |
Feb 08, 2023 | 7.067 | 7.111 | 6.995 | 7.004 | 350,299 | -0.06(-0.89%) |
Feb 07, 2023 | 7.058 | 7.112 | 7.049 | 7.067 | 239,339 | +0.01(+0.13%) |
Feb 06, 2023 | 7.120 | 7.129 | 7.040 | 7.058 | 204,395 | -0.08(-1.13%) |
Feb 03, 2023 | 7.156 | 7.219 | 7.121 | 7.138 | 310,274 | -0.05(-0.75%) |
Feb 02, 2023 | 7.228 | 7.291 | 7.192 | 7.192 | 495,283 | -0.01(-0.12%) |
Feb 01, 2023 | 7.156 | 7.219 | 7.138 | 7.201 | 529,157 | +0.06(+0.88%) |
Jan 31, 2023 | 7.022 | 7.138 | 7.013 | 7.138 | 349,001 | +0.14(+2.05%) |
Jan 30, 2023 | 6.977 | 7.004 | 6.959 | 6.995 | 235,888 | +0.02(+0.26%) |
Jan 27, 2023 | 6.941 | 6.977 | 6.932 | 6.977 | 269,647 | +0.05(+0.78%) |
Jan 26, 2023 | 6.941 | 6.950 | 6.887 | 6.923 | 244,624 | +0.04(+0.65%) |
Jan 25, 2023 | 6.914 | 6.932 | 6.869 | 6.878 | 273,394 | -0.04(-0.65%) |
Jan 24, 2023 | 6.860 | 6.968 | 6.825 | 6.923 | 307,330 | +0.04(+0.52%) |
Jan 23, 2023 | 6.878 | 6.914 | 6.851 | 6.887 | 242,779 | +0.00(+0.00%) |
Jan 20, 2023 | 6.825 | 6.887 | 6.807 | 6.887 | 371,572 | +0.09(+1.32%) |
Jan 19, 2023 | 6.851 | 6.851 | 6.782 | 6.798 | 264,317 | -0.05(-0.79%) |
Jan 18, 2023 | 6.959 | 6.968 | 6.825 | 6.851 | 319,015 | -0.03(-0.39%) |
Jan 17, 2023 | 6.851 | 6.883 | 6.809 | 6.878 | 252,361 | +0.04(+0.66%) |
Jan 13, 2023 | 6.816 | 6.834 | 6.780 | 6.834 | 480,553 | +0.02(+0.26%) |
Jan 12, 2023 | 6.762 | 6.816 | 6.717 | 6.816 | 335,955 | +0.08(+1.16%) |
Jan 11, 2023 | 6.693 | 6.738 | 6.684 | 6.738 | 216,746 | +0.04(+0.67%) |
Jan 10, 2023 | 6.648 | 6.693 | 6.631 | 6.693 | 229,952 | +0.05(+0.81%) |
Jan 09, 2023 | 6.711 | 6.720 | 6.622 | 6.640 | 227,718 | -0.04(-0.53%) |
Jan 06, 2023 | 6.613 | 6.702 | 6.604 | 6.675 | 367,590 | +0.07(+1.08%) |
Jan 05, 2023 | 6.622 | 6.622 | 6.533 | 6.604 | 176,397 | -0.04(-0.54%) |
Jan 04, 2023 | 6.533 | 6.657 | 6.506 | 6.640 | 204,993 | +0.11(+1.64%) |