Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.613 | 5.785 | 5.594 | 5.747 | 257,066 | +0.19(+3.44%) |
Mar 30, 2023 | 5.489 | 5.575 | 5.489 | 5.556 | 66,876 | +0.08(+1.40%) |
Mar 29, 2023 | 5.499 | 5.499 | 5.460 | 5.479 | 74,979 | +0.00(+0.00%) |
Mar 28, 2023 | 5.460 | 5.479 | 5.451 | 5.479 | 69,043 | +0.04(+0.70%) |
Mar 27, 2023 | 5.470 | 5.499 | 5.425 | 5.441 | 110,377 | -0.01(-0.18%) |
Mar 24, 2023 | 5.441 | 5.479 | 5.403 | 5.451 | 196,548 | +0.04(+0.71%) |
Mar 23, 2023 | 5.441 | 5.441 | 5.365 | 5.412 | 215,853 | +0.00(+0.00%) |
Mar 22, 2023 | 5.374 | 5.451 | 5.355 | 5.412 | 302,203 | +0.07(+1.25%) |
Mar 21, 2023 | 5.441 | 5.441 | 5.346 | 5.346 | 192,003 | -0.08(-1.41%) |
Mar 20, 2023 | 5.422 | 5.441 | 5.393 | 5.422 | 109,185 | +0.00(+0.00%) |
Mar 17, 2023 | 5.432 | 5.451 | 5.384 | 5.422 | 164,384 | +0.00(+0.00%) |
Mar 16, 2023 | 5.403 | 5.508 | 5.403 | 5.422 | 188,332 | +0.00(+0.00%) |
Mar 15, 2023 | 5.432 | 5.441 | 5.393 | 5.422 | 91,467 | -0.03(-0.49%) |
Mar 14, 2023 | 5.411 | 5.449 | 5.377 | 5.449 | 151,739 | +0.04(+0.70%) |
Mar 13, 2023 | 5.411 | 5.430 | 5.392 | 5.411 | 89,893 | +0.02(+0.35%) |
Mar 10, 2023 | 5.430 | 5.458 | 5.392 | 5.392 | 108,735 | -0.02(-0.35%) |
Mar 09, 2023 | 5.411 | 5.449 | 5.401 | 5.411 | 144,853 | +0.01(+0.18%) |
Mar 08, 2023 | 5.382 | 5.401 | 5.368 | 5.401 | 81,747 | +0.05(+0.89%) |
Mar 07, 2023 | 5.373 | 5.373 | 5.354 | 5.354 | 107,932 | -0.02(-0.35%) |
Mar 06, 2023 | 5.401 | 5.411 | 5.354 | 5.373 | 155,598 | -0.01(-0.18%) |
Mar 03, 2023 | 5.392 | 5.401 | 5.354 | 5.382 | 150,345 | +0.02(+0.36%) |
Mar 02, 2023 | 5.420 | 5.420 | 5.354 | 5.363 | 135,249 | -0.06(-1.05%) |
Mar 01, 2023 | 5.477 | 5.477 | 5.420 | 5.420 | 75,640 | -0.05(-0.87%) |
Feb 28, 2023 | 5.458 | 5.487 | 5.430 | 5.468 | 92,481 | +0.03(+0.53%) |
Feb 27, 2023 | 5.458 | 5.487 | 5.430 | 5.439 | 84,246 | +0.02(+0.35%) |
Feb 24, 2023 | 5.401 | 5.420 | 5.382 | 5.420 | 125,928 | +0.00(+0.00%) |
Feb 23, 2023 | 5.468 | 5.482 | 5.411 | 5.420 | 110,481 | -0.01(-0.18%) |
Feb 22, 2023 | 5.439 | 5.477 | 5.430 | 5.430 | 94,546 | -0.04(-0.70%) |
Feb 21, 2023 | 5.496 | 5.496 | 5.411 | 5.468 | 141,692 | -0.06(-1.03%) |
Feb 17, 2023 | 5.554 | 5.573 | 5.515 | 5.525 | 101,597 | -0.04(-0.68%) |
Feb 16, 2023 | 5.620 | 5.620 | 5.554 | 5.563 | 92,784 | -0.08(-1.35%) |
Feb 15, 2023 | 5.620 | 5.658 | 5.611 | 5.639 | 186,973 | -0.03(-0.50%) |
Feb 14, 2023 | 5.706 | 5.706 | 5.630 | 5.668 | 71,229 | -0.02(-0.33%) |
Feb 13, 2023 | 5.744 | 5.749 | 5.677 | 5.687 | 136,904 | -0.06(-1.13%) |
Feb 10, 2023 | 5.828 | 5.828 | 5.733 | 5.752 | 106,824 | -0.06(-0.98%) |
Feb 09, 2023 | 5.847 | 5.885 | 5.780 | 5.809 | 136,350 | +0.00(+0.00%) |
Feb 08, 2023 | 5.828 | 5.828 | 5.771 | 5.809 | 127,325 | +0.04(+0.66%) |
Feb 07, 2023 | 5.733 | 5.818 | 5.714 | 5.771 | 183,572 | +0.06(+1.00%) |
Feb 06, 2023 | 5.733 | 5.742 | 5.666 | 5.714 | 153,867 | -0.04(-0.66%) |
Feb 03, 2023 | 5.761 | 5.761 | 5.704 | 5.752 | 165,164 | -0.02(-0.41%) |
Feb 02, 2023 | 5.780 | 5.798 | 5.771 | 5.775 | 110,592 | +0.02(+0.41%) |
Feb 01, 2023 | 5.752 | 5.764 | 5.714 | 5.752 | 127,410 | +0.02(+0.33%) |
Jan 31, 2023 | 5.723 | 5.765 | 5.723 | 5.733 | 124,228 | +0.00(+0.00%) |
Jan 30, 2023 | 5.685 | 5.752 | 5.685 | 5.733 | 132,042 | +0.01(+0.17%) |
Jan 27, 2023 | 5.742 | 5.752 | 5.695 | 5.723 | 82,822 | -0.05(-0.82%) |
Jan 26, 2023 | 5.761 | 5.799 | 5.742 | 5.771 | 147,911 | +0.02(+0.33%) |
Jan 25, 2023 | 5.780 | 5.828 | 5.714 | 5.752 | 109,034 | -0.06(-0.98%) |
Jan 24, 2023 | 5.771 | 5.847 | 5.752 | 5.809 | 132,520 | +0.01(+0.16%) |
Jan 23, 2023 | 5.771 | 5.809 | 5.761 | 5.799 | 110,150 | +0.03(+0.49%) |
Jan 20, 2023 | 5.685 | 5.780 | 5.685 | 5.771 | 90,126 | +0.09(+1.67%) |
Jan 19, 2023 | 5.638 | 5.733 | 5.638 | 5.676 | 182,613 | +0.01(+0.17%) |
Jan 18, 2023 | 5.647 | 5.695 | 5.647 | 5.666 | 145,729 | +0.04(+0.67%) |
Jan 17, 2023 | 5.666 | 5.685 | 5.628 | 5.628 | 103,503 | -0.08(-1.33%) |
Jan 13, 2023 | 5.685 | 5.719 | 5.657 | 5.704 | 72,543 | +0.02(+0.37%) |
Jan 12, 2023 | 5.646 | 5.683 | 5.627 | 5.683 | 39,469 | +0.06(+1.01%) |
Jan 11, 2023 | 5.617 | 5.636 | 5.602 | 5.627 | 41,975 | +0.04(+0.68%) |
Jan 10, 2023 | 5.579 | 5.603 | 5.579 | 5.589 | 77,056 | +0.00(+0.00%) |
Jan 09, 2023 | 5.579 | 5.608 | 5.570 | 5.589 | 83,684 | +0.04(+0.68%) |
Jan 06, 2023 | 5.523 | 5.560 | 5.475 | 5.551 | 217,210 | +0.06(+1.03%) |
Jan 05, 2023 | 5.485 | 5.513 | 5.428 | 5.494 | 355,802 | +0.00(+0.00%) |
Jan 04, 2023 | 5.494 | 5.530 | 5.475 | 5.494 | 92,161 | +0.02(+0.35%) |