Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.007 | 6.035 | 5.966 | 6.007 | 1,164,735 | +0.00(+0.00%) |
Mar 30, 2023 | 6.080 | 6.085 | 5.980 | 6.007 | 1,576,147 | -0.01(-0.15%) |
Mar 29, 2023 | 5.989 | 6.016 | 5.966 | 6.016 | 1,730,757 | +0.10(+1.69%) |
Mar 28, 2023 | 5.844 | 5.925 | 5.834 | 5.916 | 1,975,378 | -0.02(-0.31%) |
Mar 27, 2023 | 5.807 | 5.953 | 5.798 | 5.935 | 3,501,640 | +0.08(+1.40%) |
Mar 24, 2023 | 5.762 | 5.853 | 5.693 | 5.853 | 3,566,183 | -0.08(-1.38%) |
Mar 23, 2023 | 6.098 | 6.126 | 5.907 | 5.935 | 2,772,243 | +0.00(+0.00%) |
Mar 22, 2023 | 6.135 | 6.144 | 5.935 | 5.935 | 2,282,182 | -0.14(-2.25%) |
Mar 21, 2023 | 6.089 | 6.167 | 6.035 | 6.071 | 4,750,163 | +0.34(+5.87%) |
Mar 20, 2023 | 5.734 | 5.796 | 5.707 | 5.734 | 6,695,231 | +0.07(+1.29%) |
Mar 17, 2023 | 5.725 | 5.752 | 5.652 | 5.661 | 3,850,527 | -0.23(-3.86%) |
Mar 16, 2023 | 5.680 | 5.907 | 5.680 | 5.889 | 3,990,432 | +0.29(+5.21%) |
Mar 15, 2023 | 5.580 | 5.668 | 5.510 | 5.598 | 4,349,446 | -0.31(-5.33%) |
Mar 14, 2023 | 5.974 | 6.000 | 5.851 | 5.912 | 2,501,901 | +0.12(+2.11%) |
Mar 13, 2023 | 5.799 | 5.886 | 5.742 | 5.790 | 4,263,651 | -0.16(-2.65%) |
Mar 10, 2023 | 6.052 | 6.087 | 5.912 | 5.947 | 2,537,028 | -0.14(-2.30%) |
Mar 09, 2023 | 6.184 | 6.205 | 6.074 | 6.087 | 2,102,524 | -0.03(-0.43%) |
Mar 08, 2023 | 6.096 | 6.157 | 6.096 | 6.114 | 725,612 | +0.08(+1.30%) |
Mar 07, 2023 | 6.157 | 6.157 | 6.026 | 6.035 | 1,753,303 | -0.18(-2.95%) |
Mar 06, 2023 | 6.149 | 6.227 | 6.131 | 6.219 | 1,186,802 | -0.08(-1.25%) |
Mar 03, 2023 | 6.219 | 6.297 | 6.210 | 6.297 | 677,050 | +0.10(+1.55%) |
Mar 02, 2023 | 6.175 | 6.210 | 6.149 | 6.201 | 1,300,494 | -0.03(-0.56%) |
Mar 01, 2023 | 6.227 | 6.240 | 6.184 | 6.236 | 1,577,817 | +0.04(+0.71%) |
Feb 28, 2023 | 6.271 | 6.284 | 6.184 | 6.192 | 2,278,164 | +0.07(+1.14%) |
Feb 27, 2023 | 6.105 | 6.154 | 6.096 | 6.122 | 1,550,188 | +0.14(+2.34%) |
Feb 24, 2023 | 5.965 | 6.000 | 5.939 | 5.982 | 2,028,305 | -0.11(-1.87%) |
Feb 23, 2023 | 6.157 | 6.157 | 6.044 | 6.096 | 2,350,230 | +0.04(+0.72%) |
Feb 22, 2023 | 6.044 | 6.096 | 6.035 | 6.052 | 1,578,162 | +0.04(+0.73%) |
Feb 21, 2023 | 5.982 | 6.044 | 5.956 | 6.009 | 2,137,590 | -0.12(-2.00%) |
Feb 17, 2023 | 6.122 | 6.144 | 6.044 | 6.131 | 2,642,101 | -0.38(-5.91%) |
Feb 16, 2023 | 6.455 | 6.542 | 6.446 | 6.516 | 1,493,290 | +0.05(+0.81%) |
Feb 15, 2023 | 6.376 | 6.485 | 6.359 | 6.463 | 1,789,482 | -0.17(-2.63%) |
Feb 14, 2023 | 6.560 | 6.673 | 6.560 | 6.638 | 2,235,562 | +0.07(+1.07%) |
Feb 13, 2023 | 6.525 | 6.568 | 6.516 | 6.568 | 779,712 | +0.03(+0.54%) |
Feb 10, 2023 | 6.551 | 6.551 | 6.494 | 6.533 | 923,095 | -0.05(-0.80%) |
Feb 09, 2023 | 6.656 | 6.669 | 6.586 | 6.586 | 1,137,920 | +0.03(+0.40%) |
Feb 08, 2023 | 6.586 | 6.586 | 6.542 | 6.560 | 1,134,958 | -0.01(-0.13%) |
Feb 07, 2023 | 6.455 | 6.568 | 6.437 | 6.568 | 1,401,957 | +0.11(+1.76%) |
Feb 06, 2023 | 6.420 | 6.463 | 6.393 | 6.455 | 2,021,247 | -0.10(-1.47%) |
Feb 03, 2023 | 6.542 | 6.590 | 6.507 | 6.551 | 2,214,170 | -0.17(-2.60%) |
Feb 02, 2023 | 6.778 | 6.778 | 6.691 | 6.726 | 1,139,600 | -0.06(-0.90%) |
Feb 01, 2023 | 6.735 | 6.818 | 6.682 | 6.787 | 1,595,901 | +0.03(+0.39%) |
Jan 31, 2023 | 6.700 | 6.761 | 6.673 | 6.761 | 1,072,544 | +0.01(+0.13%) |
Jan 30, 2023 | 6.735 | 6.770 | 6.726 | 6.752 | 865,535 | -0.02(-0.26%) |
Jan 27, 2023 | 6.735 | 6.791 | 6.735 | 6.770 | 899,175 | +0.03(+0.52%) |
Jan 26, 2023 | 6.682 | 6.735 | 6.647 | 6.735 | 1,188,718 | +0.07(+1.05%) |
Jan 25, 2023 | 6.542 | 6.673 | 6.542 | 6.665 | 1,781,388 | +0.17(+2.56%) |
Jan 24, 2023 | 6.472 | 6.532 | 6.455 | 6.498 | 554,936 | -0.03(-0.54%) |
Jan 23, 2023 | 6.481 | 6.533 | 6.471 | 6.533 | 1,213,759 | +0.02(+0.27%) |
Jan 20, 2023 | 6.437 | 6.516 | 6.437 | 6.516 | 942,973 | +0.09(+1.36%) |
Jan 19, 2023 | 6.428 | 6.445 | 6.369 | 6.428 | 875,966 | -0.06(-0.94%) |
Jan 18, 2023 | 6.542 | 6.551 | 6.463 | 6.490 | 1,051,261 | -0.02(-0.27%) |
Jan 17, 2023 | 6.498 | 6.507 | 6.439 | 6.507 | 1,494,460 | +0.08(+1.22%) |
Jan 13, 2023 | 6.289 | 6.428 | 6.289 | 6.428 | 2,243,813 | +0.17(+2.65%) |
Jan 12, 2023 | 6.175 | 6.262 | 6.122 | 6.262 | 2,529,748 | +0.25(+4.22%) |
Jan 11, 2023 | 5.956 | 6.017 | 5.956 | 6.009 | 535,193 | +0.08(+1.33%) |
Jan 10, 2023 | 5.912 | 5.939 | 5.877 | 5.930 | 839,024 | -0.01(-0.15%) |
Jan 09, 2023 | 5.947 | 5.990 | 5.930 | 5.939 | 929,457 | -0.03(-0.44%) |
Jan 06, 2023 | 5.851 | 5.974 | 5.842 | 5.965 | 671,916 | +0.07(+1.19%) |
Jan 05, 2023 | 5.825 | 5.912 | 5.821 | 5.895 | 1,392,250 | +0.06(+1.05%) |
Jan 04, 2023 | 5.773 | 5.851 | 5.773 | 5.834 | 1,192,006 | +0.13(+2.30%) |