Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.010 | 6.190 | 5.970 | 6.000 | 9,339 | +0.03(+0.50%) |
Mar 30, 2023 | 6.035 | 6.309 | 5.970 | 5.970 | 18,029 | -0.12(-1.97%) |
Mar 29, 2023 | 6.090 | 6.170 | 5.990 | 6.090 | 7,256 | +0.09(+1.50%) |
Mar 28, 2023 | 6.050 | 6.070 | 5.860 | 6.000 | 19,293 | -0.10(-1.64%) |
Mar 27, 2023 | 6.100 | 6.150 | 6.060 | 6.100 | 8,179 | +0.06(+0.99%) |
Mar 24, 2023 | 6.000 | 6.116 | 5.810 | 6.040 | 16,709 | +0.09(+1.51%) |
Mar 23, 2023 | 5.950 | 6.090 | 5.835 | 5.950 | 40,704 | +0.02(+0.25%) |
Mar 22, 2023 | 5.940 | 5.950 | 5.872 | 5.935 | 10,839 | +0.05(+0.94%) |
Mar 21, 2023 | 5.890 | 5.950 | 5.620 | 5.880 | 5,889 | +0.00(+0.00%) |
Mar 20, 2023 | 5.970 | 5.970 | 5.690 | 5.880 | 2,590 | -0.11(-1.89%) |
Mar 17, 2023 | 6.250 | 6.250 | 5.900 | 5.994 | 22,018 | -0.15(-2.39%) |
Mar 16, 2023 | 5.890 | 6.190 | 5.890 | 6.140 | 5,070 | +0.07(+1.24%) |
Mar 15, 2023 | 6.190 | 6.340 | 5.870 | 6.065 | 9,393 | -0.04(-0.74%) |
Mar 14, 2023 | 5.860 | 6.236 | 5.860 | 6.110 | 7,749 | +0.27(+4.62%) |
Mar 13, 2023 | 5.890 | 5.900 | 5.765 | 5.840 | 17,472 | -0.16(-2.67%) |
Mar 10, 2023 | 6.010 | 6.260 | 5.760 | 6.000 | 21,698 | -0.45(-6.98%) |
Mar 09, 2023 | 6.600 | 6.720 | 6.330 | 6.450 | 26,335 | -0.27(-4.02%) |
Mar 08, 2023 | 6.970 | 6.970 | 6.620 | 6.720 | 14,037 | -0.13(-1.90%) |
Mar 07, 2023 | 6.920 | 7.000 | 6.750 | 6.850 | 5,808 | +0.01(+0.15%) |
Mar 06, 2023 | 6.790 | 6.990 | 6.750 | 6.840 | 13,757 | +0.02(+0.29%) |
Mar 03, 2023 | 6.930 | 7.000 | 6.820 | 6.820 | 14,444 | -0.08(-1.16%) |
Mar 02, 2023 | 6.890 | 6.900 | 6.850 | 6.900 | 2,357 | -0.10(-1.43%) |
Mar 01, 2023 | 6.880 | 7.000 | 6.750 | 7.000 | 9,449 | +0.00(+0.00%) |
Feb 28, 2023 | 7.000 | 7.000 | 6.850 | 7.000 | 19,502 | +0.01(+0.14%) |
Feb 27, 2023 | 7.000 | 7.210 | 6.770 | 6.990 | 22,741 | -0.01(-0.14%) |
Feb 24, 2023 | 7.060 | 7.060 | 6.820 | 7.000 | 6,006 | -0.05(-0.71%) |
Feb 23, 2023 | 7.170 | 7.170 | 6.890 | 7.050 | 12,843 | +0.05(+0.71%) |
Feb 22, 2023 | 6.900 | 7.000 | 6.820 | 7.000 | 14,227 | -0.03(-0.43%) |
Feb 21, 2023 | 6.980 | 7.140 | 6.880 | 7.030 | 11,947 | -0.12(-1.68%) |
Feb 17, 2023 | 6.870 | 7.150 | 6.870 | 7.150 | 11,348 | +0.10(+1.42%) |
Feb 16, 2023 | 6.930 | 7.142 | 6.770 | 7.050 | 14,098 | +0.05(+0.71%) |
Feb 15, 2023 | 6.950 | 7.150 | 6.870 | 7.000 | 13,370 | -0.15(-2.10%) |
Feb 14, 2023 | 7.150 | 7.150 | 6.890 | 7.150 | 9,972 | +0.13(+1.85%) |
Feb 13, 2023 | 7.150 | 7.150 | 6.750 | 7.020 | 15,509 | -0.13(-1.82%) |
Feb 10, 2023 | 7.040 | 7.150 | 6.750 | 7.150 | 19,656 | +0.06(+0.85%) |
Feb 09, 2023 | 6.770 | 7.100 | 6.770 | 7.090 | 29,258 | -0.03(-0.42%) |
Feb 08, 2023 | 7.010 | 7.240 | 6.750 | 7.120 | 14,782 | -0.04(-0.56%) |
Feb 07, 2023 | 7.480 | 7.600 | 6.910 | 7.160 | 17,642 | -0.42(-5.54%) |
Feb 06, 2023 | 7.200 | 7.600 | 7.000 | 7.580 | 62,350 | +0.38(+5.28%) |
Feb 03, 2023 | 6.950 | 7.200 | 6.560 | 7.200 | 66,125 | +0.25(+3.60%) |
Feb 02, 2023 | 6.940 | 6.950 | 6.260 | 6.950 | 24,691 | +0.03(+0.43%) |
Feb 01, 2023 | 6.800 | 6.950 | 6.600 | 6.920 | 316,345 | +0.33(+5.01%) |
Jan 31, 2023 | 6.840 | 6.900 | 6.570 | 6.590 | 18,966 | -0.25(-3.65%) |
Jan 30, 2023 | 6.590 | 6.850 | 6.220 | 6.840 | 33,386 | +0.25(+3.79%) |
Jan 27, 2023 | 6.680 | 6.900 | 6.314 | 6.590 | 36,828 | -0.40(-5.72%) |
Jan 26, 2023 | 6.480 | 6.990 | 6.160 | 6.990 | 52,709 | +0.57(+8.88%) |
Jan 25, 2023 | 6.150 | 6.520 | 5.980 | 6.420 | 13,999 | +0.00(+0.00%) |
Jan 24, 2023 | 5.500 | 6.420 | 5.000 | 6.420 | 15,571 | +0.22(+3.55%) |
Jan 23, 2023 | 6.280 | 6.500 | 5.601 | 6.200 | 46,126 | -0.05(-0.80%) |
Jan 20, 2023 | 5.250 | 6.478 | 5.250 | 6.250 | 66,468 | +0.95(+17.92%) |
Jan 19, 2023 | 5.380 | 5.500 | 5.250 | 5.300 | 8,092 | -0.25(-4.50%) |
Jan 18, 2023 | 5.350 | 5.550 | 5.120 | 5.550 | 4,418 | +0.08(+1.46%) |
Jan 17, 2023 | 5.490 | 5.650 | 5.235 | 5.470 | 15,773 | -0.07(-1.26%) |
Jan 13, 2023 | 5.280 | 5.850 | 5.000 | 5.540 | 29,429 | +0.10(+1.84%) |
Jan 12, 2023 | 5.300 | 5.570 | 5.150 | 5.440 | 22,170 | +0.16(+3.03%) |
Jan 11, 2023 | 4.770 | 5.350 | 4.580 | 5.280 | 60,856 | +0.59(+12.58%) |
Jan 10, 2023 | 4.510 | 4.690 | 4.310 | 4.690 | 8,260 | +0.19(+4.22%) |
Jan 09, 2023 | 4.280 | 4.570 | 4.130 | 4.500 | 4,161 | +0.14(+3.21%) |
Jan 06, 2023 | 4.160 | 4.360 | 4.140 | 4.360 | 4,209 | +0.13(+3.07%) |
Jan 05, 2023 | 4.360 | 4.380 | 4.120 | 4.230 | 19,207 | -0.14(-3.20%) |
Jan 04, 2023 | 4.330 | 4.785 | 4.330 | 4.370 | 19,017 | -0.26(-5.62%) |