Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.750 | 4.915 | 4.750 | 4.890 | 417,046 | +0.14(+2.95%) |
Mar 30, 2023 | 4.740 | 4.770 | 4.730 | 4.750 | 125,932 | +0.04(+0.74%) |
Mar 29, 2023 | 4.680 | 4.740 | 4.670 | 4.715 | 171,608 | +0.05(+1.18%) |
Mar 28, 2023 | 4.680 | 4.700 | 4.650 | 4.660 | 176,075 | -0.04(-0.85%) |
Mar 27, 2023 | 4.740 | 4.763 | 4.695 | 4.700 | 125,815 | -0.02(-0.42%) |
Mar 24, 2023 | 4.690 | 4.730 | 4.655 | 4.720 | 111,912 | +0.04(+0.85%) |
Mar 23, 2023 | 4.670 | 4.755 | 4.620 | 4.680 | 311,806 | +0.03(+0.65%) |
Mar 22, 2023 | 4.820 | 4.820 | 4.650 | 4.650 | 295,648 | -0.10(-2.11%) |
Mar 21, 2023 | 4.710 | 4.750 | 4.680 | 4.750 | 261,551 | +0.11(+2.37%) |
Mar 20, 2023 | 4.550 | 4.705 | 4.550 | 4.640 | 187,071 | +0.05(+1.09%) |
Mar 17, 2023 | 4.630 | 4.680 | 4.590 | 4.590 | 122,774 | -0.09(-1.92%) |
Mar 16, 2023 | 4.590 | 4.710 | 4.560 | 4.680 | 252,314 | +0.04(+0.86%) |
Mar 15, 2023 | 4.760 | 4.760 | 4.640 | 4.640 | 396,210 | -0.17(-3.53%) |
Mar 14, 2023 | 4.760 | 4.880 | 4.750 | 4.810 | 380,235 | +0.11(+2.34%) |
Mar 13, 2023 | 4.690 | 4.730 | 4.610 | 4.700 | 363,538 | -0.02(-0.42%) |
Mar 10, 2023 | 4.820 | 4.850 | 4.690 | 4.720 | 225,813 | -0.10(-2.07%) |
Mar 09, 2023 | 4.880 | 4.900 | 4.790 | 4.820 | 236,529 | -0.05(-1.03%) |
Mar 08, 2023 | 4.870 | 4.880 | 4.850 | 4.870 | 82,064 | +0.00(+0.00%) |
Mar 07, 2023 | 4.970 | 4.970 | 4.850 | 4.870 | 202,783 | -0.06(-1.22%) |
Mar 06, 2023 | 4.930 | 4.970 | 4.910 | 4.930 | 212,195 | +0.00(+0.00%) |
Mar 03, 2023 | 4.900 | 4.970 | 4.900 | 4.930 | 345,534 | +0.06(+1.23%) |
Mar 02, 2023 | 4.870 | 4.890 | 4.830 | 4.870 | 199,038 | -0.04(-0.81%) |
Mar 01, 2023 | 4.920 | 4.920 | 4.860 | 4.910 | 188,375 | +0.02(+0.41%) |
Feb 28, 2023 | 4.940 | 4.940 | 4.880 | 4.890 | 247,597 | -0.01(-0.20%) |
Feb 27, 2023 | 4.920 | 4.930 | 4.890 | 4.900 | 174,964 | +0.01(+0.20%) |
Feb 24, 2023 | 4.880 | 4.910 | 4.820 | 4.890 | 195,856 | -0.02(-0.41%) |
Feb 23, 2023 | 4.890 | 4.935 | 4.840 | 4.910 | 299,115 | +0.05(+1.03%) |
Feb 22, 2023 | 4.900 | 4.909 | 4.860 | 4.860 | 240,468 | -0.03(-0.61%) |
Feb 21, 2023 | 4.890 | 4.940 | 4.800 | 4.890 | 323,512 | -0.05(-1.01%) |
Feb 17, 2023 | 4.960 | 4.975 | 4.930 | 4.940 | 206,688 | -0.02(-0.40%) |
Feb 16, 2023 | 4.990 | 5.020 | 4.959 | 4.960 | 376,728 | -0.12(-2.36%) |
Feb 15, 2023 | 5.070 | 5.100 | 4.980 | 5.080 | 394,303 | +0.05(+0.99%) |
Feb 14, 2023 | 5.010 | 5.050 | 4.970 | 5.030 | 146,446 | +0.01(+0.20%) |
Feb 13, 2023 | 4.990 | 5.035 | 4.955 | 5.020 | 306,266 | +0.07(+1.41%) |
Feb 10, 2023 | 4.930 | 4.970 | 4.910 | 4.950 | 357,143 | -0.00(-0.10%) |
Feb 09, 2023 | 5.020 | 5.049 | 4.925 | 4.955 | 378,374 | -0.04(-0.90%) |
Feb 08, 2023 | 5.050 | 5.050 | 4.971 | 5.000 | 445,189 | -0.01(-0.20%) |
Feb 07, 2023 | 4.930 | 5.025 | 4.930 | 5.010 | 187,271 | +0.04(+0.80%) |
Feb 06, 2023 | 5.000 | 5.060 | 4.955 | 4.970 | 337,512 | -0.07(-1.39%) |
Feb 03, 2023 | 5.100 | 5.100 | 5.010 | 5.040 | 150,058 | -0.09(-1.75%) |
Feb 02, 2023 | 5.100 | 5.160 | 5.050 | 5.130 | 676,516 | +0.06(+1.18%) |
Feb 01, 2023 | 5.020 | 5.100 | 4.982 | 5.070 | 386,456 | +0.07(+1.40%) |
Jan 31, 2023 | 4.930 | 5.020 | 4.930 | 5.000 | 279,700 | +0.06(+1.21%) |
Jan 30, 2023 | 4.980 | 5.020 | 4.940 | 4.940 | 342,845 | -0.10(-1.98%) |
Jan 27, 2023 | 5.030 | 5.050 | 5.010 | 5.040 | 284,765 | +0.01(+0.20%) |
Jan 26, 2023 | 5.030 | 5.040 | 5.000 | 5.030 | 211,060 | +0.02(+0.40%) |
Jan 25, 2023 | 5.020 | 5.020 | 4.950 | 5.010 | 284,206 | -0.01(-0.20%) |
Jan 24, 2023 | 5.000 | 5.030 | 4.970 | 5.020 | 363,618 | +0.03(+0.60%) |
Jan 23, 2023 | 4.940 | 5.030 | 4.881 | 4.990 | 473,817 | +0.03(+0.60%) |
Jan 20, 2023 | 4.990 | 5.020 | 4.930 | 4.960 | 657,834 | -0.02(-0.40%) |
Jan 19, 2023 | 4.980 | 5.020 | 4.955 | 4.980 | 202,718 | -0.08(-1.58%) |
Jan 18, 2023 | 5.150 | 5.170 | 5.050 | 5.060 | 536,783 | -0.08(-1.56%) |
Jan 17, 2023 | 5.140 | 5.180 | 5.125 | 5.140 | 366,682 | +0.00(+0.00%) |
Jan 13, 2023 | 5.070 | 5.160 | 5.035 | 5.140 | 367,563 | +0.04(+0.78%) |
Jan 12, 2023 | 5.050 | 5.140 | 5.020 | 5.100 | 529,757 | +0.00(+0.00%) |
Jan 11, 2023 | 4.820 | 5.120 | 4.810 | 5.100 | 1,103,041 | -0.09(-1.73%) |
Jan 10, 2023 | 5.130 | 5.190 | 5.119 | 5.190 | 265,292 | +0.09(+1.76%) |
Jan 09, 2023 | 5.180 | 5.230 | 5.100 | 5.100 | 440,495 | -0.05(-0.97%) |
Jan 06, 2023 | 5.190 | 5.190 | 5.073 | 5.150 | 411,984 | +0.00(+0.00%) |
Jan 05, 2023 | 5.180 | 5.180 | 5.100 | 5.150 | 352,396 | +0.00(+0.00%) |
Jan 04, 2023 | 5.200 | 5.220 | 5.110 | 5.150 | 295,725 | +0.01(+0.19%) |