Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.513 | 5.570 | 5.503 | 5.570 | 6,210,525 | +0.07(+1.21%) |
Mar 30, 2023 | 5.437 | 5.503 | 5.432 | 5.503 | 14,509,016 | +0.32(+6.26%) |
Mar 29, 2023 | 5.124 | 5.179 | 5.114 | 5.179 | 8,554,296 | +0.07(+1.46%) |
Mar 28, 2023 | 5.096 | 5.114 | 5.058 | 5.105 | 7,622,842 | -0.03(-0.54%) |
Mar 27, 2023 | 5.114 | 5.151 | 5.105 | 5.133 | 13,376,908 | +0.06(+1.10%) |
Mar 24, 2023 | 4.965 | 5.086 | 4.956 | 5.077 | 15,973,282 | +0.09(+1.87%) |
Mar 23, 2023 | 4.975 | 5.040 | 4.938 | 4.984 | 9,323,966 | +0.04(+0.75%) |
Mar 22, 2023 | 5.021 | 5.077 | 4.947 | 4.947 | 6,303,235 | -0.07(-1.30%) |
Mar 21, 2023 | 5.031 | 5.063 | 5.003 | 5.012 | 3,751,291 | +0.05(+0.94%) |
Mar 20, 2023 | 4.965 | 5.002 | 4.910 | 4.965 | 12,042,535 | +0.05(+0.95%) |
Mar 17, 2023 | 4.910 | 4.938 | 4.854 | 4.919 | 7,878,587 | -0.07(-1.31%) |
Mar 16, 2023 | 4.863 | 4.984 | 4.855 | 4.984 | 8,538,919 | +0.06(+1.13%) |
Mar 15, 2023 | 4.900 | 4.942 | 4.863 | 4.928 | 9,944,999 | -0.19(-3.64%) |
Mar 14, 2023 | 5.105 | 5.124 | 5.063 | 5.114 | 8,222,654 | +0.03(+0.55%) |
Mar 13, 2023 | 5.031 | 5.142 | 5.003 | 5.086 | 19,447,172 | +0.06(+1.11%) |
Mar 10, 2023 | 5.114 | 5.124 | 5.021 | 5.031 | 8,658,042 | -0.12(-2.35%) |
Mar 09, 2023 | 5.151 | 5.226 | 5.114 | 5.151 | 9,091,920 | +0.02(+0.36%) |
Mar 08, 2023 | 5.114 | 5.170 | 5.100 | 5.133 | 4,458,400 | +0.01(+0.18%) |
Mar 07, 2023 | 5.226 | 5.235 | 5.114 | 5.124 | 6,038,920 | -0.10(-1.96%) |
Mar 06, 2023 | 5.272 | 5.291 | 5.226 | 5.226 | 4,508,593 | -0.07(-1.40%) |
Mar 03, 2023 | 5.291 | 5.310 | 5.254 | 5.300 | 14,286,472 | +0.18(+3.45%) |
Mar 02, 2023 | 5.086 | 5.133 | 5.058 | 5.124 | 7,866,733 | +0.05(+0.92%) |
Mar 01, 2023 | 5.114 | 5.142 | 5.077 | 5.077 | 6,174,278 | -0.04(-0.73%) |
Feb 28, 2023 | 5.124 | 5.151 | 5.114 | 5.114 | 6,689,728 | -0.04(-0.72%) |
Feb 27, 2023 | 5.179 | 5.198 | 5.133 | 5.151 | 10,781,750 | +0.05(+0.91%) |
Feb 24, 2023 | 5.124 | 5.138 | 5.086 | 5.105 | 6,591,757 | -0.09(-1.79%) |
Feb 23, 2023 | 5.207 | 5.244 | 5.151 | 5.198 | 7,892,099 | +0.04(+0.72%) |
Feb 22, 2023 | 5.198 | 5.207 | 5.142 | 5.161 | 9,601,786 | -0.06(-1.07%) |
Feb 21, 2023 | 5.337 | 5.347 | 5.189 | 5.217 | 17,630,670 | -0.14(-2.60%) |
Feb 17, 2023 | 5.319 | 5.356 | 5.282 | 5.356 | 5,782,569 | -0.03(-0.52%) |
Feb 16, 2023 | 5.375 | 5.440 | 5.375 | 5.384 | 8,101,359 | -0.02(-0.34%) |
Feb 15, 2023 | 5.291 | 5.421 | 5.282 | 5.403 | 19,544,514 | +0.01(+0.17%) |
Feb 14, 2023 | 5.300 | 5.393 | 5.282 | 5.393 | 8,604,299 | +0.11(+2.11%) |
Feb 13, 2023 | 5.282 | 5.319 | 5.268 | 5.282 | 5,021,088 | -0.01(-0.18%) |
Feb 10, 2023 | 5.263 | 5.300 | 5.254 | 5.291 | 6,160,583 | -0.03(-0.52%) |
Feb 09, 2023 | 5.412 | 5.421 | 5.300 | 5.319 | 7,040,101 | +0.01(+0.18%) |
Feb 08, 2023 | 5.384 | 5.402 | 5.310 | 5.310 | 8,200,479 | -0.08(-1.55%) |
Feb 07, 2023 | 5.244 | 5.403 | 5.235 | 5.393 | 13,212,603 | +0.07(+1.22%) |
Feb 06, 2023 | 5.403 | 5.421 | 5.310 | 5.328 | 12,776,468 | -0.17(-3.05%) |
Feb 03, 2023 | 5.486 | 5.570 | 5.468 | 5.495 | 19,080,734 | -0.08(-1.50%) |
Feb 02, 2023 | 5.505 | 5.621 | 5.486 | 5.579 | 10,432,704 | +0.11(+2.04%) |
Feb 01, 2023 | 5.375 | 5.495 | 5.328 | 5.468 | 14,669,245 | +0.10(+1.91%) |
Jan 31, 2023 | 5.300 | 5.365 | 5.282 | 5.365 | 8,941,554 | +0.02(+0.35%) |
Jan 30, 2023 | 5.365 | 5.393 | 5.347 | 5.347 | 11,673,703 | -0.07(-1.20%) |
Jan 27, 2023 | 5.384 | 5.430 | 5.356 | 5.412 | 10,613,457 | -0.05(-0.85%) |
Jan 26, 2023 | 5.384 | 5.486 | 5.356 | 5.458 | 11,612,754 | +0.12(+2.26%) |
Jan 25, 2023 | 5.310 | 5.356 | 5.263 | 5.337 | 17,059,656 | +0.01(+0.17%) |
Jan 24, 2023 | 5.328 | 5.389 | 5.310 | 5.328 | 16,325,814 | -0.10(-1.88%) |
Jan 23, 2023 | 5.430 | 5.495 | 5.412 | 5.430 | 14,050,321 | +0.15(+2.82%) |
Jan 20, 2023 | 5.272 | 5.337 | 5.114 | 5.282 | 28,342,970 | -0.23(-4.22%) |
Jan 19, 2023 | 5.570 | 5.570 | 5.505 | 5.514 | 14,280,060 | -0.09(-1.66%) |
Jan 18, 2023 | 5.709 | 5.751 | 5.607 | 5.607 | 11,983,393 | -0.03(-0.50%) |
Jan 17, 2023 | 5.672 | 5.681 | 5.579 | 5.635 | 16,061,236 | +0.00(+0.00%) |
Jan 13, 2023 | 5.700 | 5.709 | 5.635 | 5.635 | 11,748,233 | -0.25(-4.27%) |
Jan 12, 2023 | 5.979 | 5.979 | 5.830 | 5.886 | 30,984,958 | +0.31(+5.50%) |
Jan 11, 2023 | 5.607 | 5.634 | 5.551 | 5.579 | 7,713,769 | -0.06(-0.99%) |
Jan 10, 2023 | 5.616 | 5.669 | 5.612 | 5.635 | 5,197,027 | -0.02(-0.33%) |
Jan 09, 2023 | 5.644 | 5.742 | 5.644 | 5.654 | 6,229,306 | -0.04(-0.65%) |
Jan 06, 2023 | 5.598 | 5.700 | 5.523 | 5.691 | 8,821,118 | +0.11(+2.00%) |
Jan 05, 2023 | 5.523 | 5.588 | 5.505 | 5.579 | 7,379,486 | -0.01(-0.17%) |
Jan 04, 2023 | 5.626 | 5.644 | 5.556 | 5.588 | 10,480,622 | +0.07(+1.18%) |