Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.320 | 6.381 | 6.320 | 6.380 | 102,794 | +0.04(+0.63%) |
Mar 30, 2023 | 6.280 | 6.340 | 6.280 | 6.340 | 117,319 | +0.09(+1.44%) |
Mar 29, 2023 | 6.190 | 6.250 | 6.184 | 6.250 | 142,994 | -0.07(-1.11%) |
Mar 28, 2023 | 6.160 | 6.320 | 6.150 | 6.320 | 343,171 | +0.57(+9.91%) |
Mar 27, 2023 | 5.820 | 5.820 | 5.720 | 5.750 | 131,340 | -0.17(-2.87%) |
Mar 24, 2023 | 5.810 | 5.925 | 5.775 | 5.920 | 246,454 | +0.16(+2.78%) |
Mar 23, 2023 | 5.700 | 5.835 | 5.700 | 5.760 | 204,454 | +0.18(+3.23%) |
Mar 22, 2023 | 5.570 | 5.700 | 5.570 | 5.580 | 257,408 | +0.05(+0.90%) |
Mar 21, 2023 | 5.550 | 5.570 | 5.500 | 5.530 | 107,933 | -0.11(-1.95%) |
Mar 20, 2023 | 5.570 | 5.640 | 5.540 | 5.640 | 207,252 | +0.07(+1.26%) |
Mar 17, 2023 | 5.540 | 5.615 | 5.540 | 5.570 | 374,213 | +0.05(+0.91%) |
Mar 16, 2023 | 5.350 | 5.520 | 5.335 | 5.520 | 205,817 | +0.20(+3.76%) |
Mar 15, 2023 | 5.270 | 5.330 | 5.220 | 5.320 | 307,886 | -0.17(-3.10%) |
Mar 14, 2023 | 5.550 | 5.550 | 5.430 | 5.490 | 262,345 | -0.21(-3.68%) |
Mar 13, 2023 | 5.670 | 5.760 | 5.590 | 5.700 | 383,918 | +0.08(+1.42%) |
Mar 10, 2023 | 5.700 | 5.700 | 5.585 | 5.620 | 237,162 | -0.14(-2.43%) |
Mar 09, 2023 | 5.810 | 5.835 | 5.720 | 5.760 | 177,772 | -0.07(-1.20%) |
Mar 08, 2023 | 5.830 | 5.860 | 5.791 | 5.830 | 192,875 | +0.05(+0.87%) |
Mar 07, 2023 | 5.800 | 5.900 | 5.755 | 5.780 | 208,644 | -0.21(-3.51%) |
Mar 06, 2023 | 5.960 | 6.000 | 5.960 | 5.990 | 111,786 | +0.04(+0.67%) |
Mar 03, 2023 | 5.900 | 5.950 | 5.860 | 5.950 | 112,291 | +0.11(+1.88%) |
Mar 02, 2023 | 5.800 | 5.845 | 5.780 | 5.840 | 269,797 | -0.09(-1.52%) |
Mar 01, 2023 | 5.970 | 5.990 | 5.920 | 5.930 | 216,382 | +0.11(+1.89%) |
Feb 28, 2023 | 5.850 | 5.885 | 5.810 | 5.820 | 275,523 | -0.02(-0.34%) |
Feb 27, 2023 | 5.870 | 5.870 | 5.805 | 5.840 | 101,486 | +0.04(+0.69%) |
Feb 24, 2023 | 5.810 | 5.850 | 5.740 | 5.800 | 207,775 | -0.31(-5.07%) |
Feb 23, 2023 | 6.080 | 6.110 | 6.025 | 6.110 | 187,865 | +0.11(+1.83%) |
Feb 22, 2023 | 6.090 | 6.090 | 5.970 | 6.000 | 224,846 | -0.23(-3.69%) |
Feb 21, 2023 | 6.190 | 6.300 | 6.170 | 6.230 | 406,401 | +0.28(+4.71%) |
Feb 17, 2023 | 5.860 | 5.950 | 5.815 | 5.950 | 170,372 | +0.06(+1.02%) |
Feb 16, 2023 | 5.830 | 5.928 | 5.825 | 5.890 | 151,986 | +0.18(+3.15%) |
Feb 15, 2023 | 5.680 | 5.730 | 5.655 | 5.710 | 278,054 | -0.07(-1.21%) |
Feb 14, 2023 | 5.770 | 5.825 | 5.730 | 5.780 | 194,471 | +0.10(+1.76%) |
Feb 13, 2023 | 5.670 | 5.708 | 5.645 | 5.680 | 147,737 | -0.07(-1.22%) |
Feb 10, 2023 | 5.740 | 5.750 | 5.700 | 5.750 | 139,579 | +0.04(+0.70%) |
Feb 09, 2023 | 5.790 | 5.810 | 5.680 | 5.710 | 164,863 | -0.01(-0.17%) |
Feb 08, 2023 | 5.680 | 5.730 | 5.662 | 5.720 | 219,127 | +0.10(+1.78%) |
Feb 07, 2023 | 5.550 | 5.650 | 5.540 | 5.620 | 353,394 | +0.14(+2.55%) |
Feb 06, 2023 | 5.520 | 5.520 | 5.445 | 5.480 | 217,527 | -0.20(-3.52%) |
Feb 03, 2023 | 5.710 | 5.770 | 5.660 | 5.680 | 175,470 | -0.11(-1.90%) |
Feb 02, 2023 | 5.750 | 5.790 | 5.720 | 5.790 | 159,487 | +0.07(+1.22%) |
Feb 01, 2023 | 5.660 | 5.775 | 5.635 | 5.720 | 322,717 | +0.12(+2.14%) |
Jan 31, 2023 | 5.570 | 5.600 | 5.520 | 5.600 | 135,408 | -0.02(-0.36%) |
Jan 30, 2023 | 5.640 | 5.680 | 5.610 | 5.620 | 154,915 | -0.17(-2.94%) |
Jan 27, 2023 | 5.560 | 5.800 | 5.500 | 5.790 | 272,669 | +0.17(+3.02%) |
Jan 26, 2023 | 5.580 | 5.630 | 5.550 | 5.620 | 304,247 | +0.15(+2.74%) |
Jan 25, 2023 | 5.410 | 5.470 | 5.350 | 5.470 | 184,102 | +0.00(+0.00%) |
Jan 24, 2023 | 5.420 | 5.490 | 5.420 | 5.470 | 118,746 | -0.03(-0.55%) |
Jan 23, 2023 | 5.460 | 5.500 | 5.450 | 5.500 | 147,570 | +0.07(+1.29%) |
Jan 20, 2023 | 5.380 | 5.440 | 5.360 | 5.430 | 80,987 | +0.06(+1.12%) |
Jan 19, 2023 | 5.400 | 5.420 | 5.360 | 5.370 | 179,762 | +0.00(+0.00%) |
Jan 18, 2023 | 5.460 | 5.480 | 5.360 | 5.370 | 286,457 | -0.05(-0.92%) |
Jan 17, 2023 | 5.400 | 5.450 | 5.390 | 5.420 | 166,610 | +0.07(+1.31%) |
Jan 13, 2023 | 5.270 | 5.350 | 5.270 | 5.350 | 117,150 | +0.07(+1.33%) |
Jan 12, 2023 | 5.230 | 5.300 | 5.230 | 5.280 | 246,887 | -0.05(-0.94%) |
Jan 11, 2023 | 5.300 | 5.340 | 5.260 | 5.330 | 190,370 | -0.11(-2.02%) |
Jan 10, 2023 | 5.430 | 5.450 | 5.380 | 5.440 | 233,678 | -0.01(-0.18%) |
Jan 09, 2023 | 5.430 | 5.490 | 5.430 | 5.450 | 193,916 | +0.08(+1.49%) |
Jan 06, 2023 | 5.220 | 5.370 | 5.215 | 5.370 | 223,121 | +0.27(+5.29%) |
Jan 05, 2023 | 5.070 | 5.120 | 5.070 | 5.100 | 205,958 | -0.04(-0.78%) |
Jan 04, 2023 | 5.140 | 5.180 | 5.100 | 5.140 | 391,496 | +0.16(+3.21%) |