Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.200 | 4.385 | 3.975 | 4.350 | 16,804 | +0.18(+4.32%) |
Mar 30, 2023 | 4.050 | 4.200 | 3.812 | 4.170 | 16,341 | +0.15(+3.85%) |
Mar 29, 2023 | 4.065 | 4.170 | 3.901 | 4.016 | 11,883 | -0.07(-1.76%) |
Mar 28, 2023 | 4.200 | 4.200 | 4.047 | 4.088 | 10,669 | -0.03(-0.76%) |
Mar 27, 2023 | 4.110 | 4.200 | 4.110 | 4.119 | 6,552 | +0.11(+2.65%) |
Mar 24, 2023 | 4.236 | 4.260 | 3.780 | 4.013 | 51,007 | -0.10(-2.44%) |
Mar 23, 2023 | 4.200 | 4.215 | 4.050 | 4.113 | 13,146 | -0.10(-2.42%) |
Mar 22, 2023 | 4.215 | 4.274 | 4.050 | 4.215 | 41,725 | +0.13(+3.12%) |
Mar 21, 2023 | 4.350 | 4.418 | 4.065 | 4.088 | 13,365 | -0.11(-2.68%) |
Mar 20, 2023 | 4.380 | 4.485 | 4.136 | 4.200 | 10,000 | -0.15(-3.45%) |
Mar 17, 2023 | 4.350 | 4.412 | 4.200 | 4.350 | 3,344 | +0.21(+5.19%) |
Mar 16, 2023 | 4.200 | 4.351 | 4.136 | 4.136 | 6,947 | -0.07(-1.71%) |
Mar 15, 2023 | 4.440 | 4.502 | 4.207 | 4.207 | 14,293 | -0.13(-2.94%) |
Mar 14, 2023 | 4.500 | 4.746 | 4.335 | 4.335 | 13,605 | +0.00(+0.00%) |
Mar 13, 2023 | 4.215 | 4.663 | 4.215 | 4.335 | 8,544 | -0.04(-1.03%) |
Mar 10, 2023 | 4.650 | 4.931 | 4.350 | 4.380 | 8,461 | -0.20(-4.26%) |
Mar 09, 2023 | 4.320 | 4.801 | 4.309 | 4.575 | 29,287 | +0.08(+1.67%) |
Mar 08, 2023 | 4.650 | 4.918 | 4.207 | 4.500 | 54,605 | -0.38(-7.75%) |
Mar 07, 2023 | 4.995 | 4.997 | 4.515 | 4.878 | 20,553 | -0.05(-1.09%) |
Mar 06, 2023 | 5.100 | 5.235 | 4.833 | 4.932 | 16,862 | -0.29(-5.52%) |
Mar 03, 2023 | 5.055 | 5.239 | 4.950 | 5.220 | 11,427 | +0.28(+5.61%) |
Mar 02, 2023 | 5.122 | 5.239 | 4.803 | 4.942 | 15,650 | +0.14(+2.90%) |
Mar 01, 2023 | 5.250 | 5.250 | 4.753 | 4.803 | 32,739 | -0.30(-5.88%) |
Feb 28, 2023 | 5.700 | 5.718 | 5.101 | 5.103 | 20,556 | -0.55(-9.79%) |
Feb 27, 2023 | 6.000 | 6.000 | 5.475 | 5.657 | 13,194 | +0.18(+3.32%) |
Feb 24, 2023 | 5.423 | 5.933 | 5.423 | 5.475 | 13,700 | -0.41(-6.89%) |
Feb 23, 2023 | 6.150 | 6.150 | 5.700 | 5.880 | 20,584 | +0.06(+1.03%) |
Feb 22, 2023 | 5.610 | 6.150 | 5.475 | 5.820 | 42,828 | +0.35(+6.30%) |
Feb 21, 2023 | 5.673 | 5.985 | 5.430 | 5.475 | 14,540 | +0.05(+0.97%) |
Feb 17, 2023 | 5.819 | 6.000 | 5.215 | 5.423 | 21,732 | -0.40(-6.81%) |
Feb 16, 2023 | 5.850 | 6.000 | 5.700 | 5.819 | 9,600 | -0.03(-0.54%) |
Feb 15, 2023 | 5.850 | 5.955 | 5.715 | 5.850 | 5,235 | +0.00(+0.00%) |
Feb 14, 2023 | 5.700 | 5.998 | 5.700 | 5.850 | 6,699 | +0.00(+0.03%) |
Feb 13, 2023 | 5.925 | 5.925 | 5.658 | 5.848 | 18,121 | +0.15(+2.61%) |
Feb 10, 2023 | 6.000 | 6.074 | 5.620 | 5.700 | 16,025 | -0.15(-2.56%) |
Feb 09, 2023 | 5.923 | 6.095 | 5.697 | 5.850 | 8,481 | -0.07(-1.24%) |
Feb 08, 2023 | 5.920 | 6.150 | 5.572 | 5.923 | 24,257 | +0.07(+1.23%) |
Feb 07, 2023 | 5.781 | 6.135 | 5.775 | 5.851 | 10,225 | -0.06(-0.99%) |
Feb 06, 2023 | 6.030 | 6.388 | 5.850 | 5.910 | 9,154 | -0.12(-1.99%) |
Feb 03, 2023 | 6.225 | 6.449 | 5.850 | 6.030 | 20,250 | -0.12(-1.95%) |
Feb 02, 2023 | 6.150 | 6.300 | 5.963 | 6.150 | 20,361 | +0.19(+3.17%) |
Feb 01, 2023 | 6.748 | 6.748 | 5.851 | 5.961 | 44,690 | -0.54(-8.29%) |
Jan 31, 2023 | 6.600 | 6.750 | 6.255 | 6.500 | 18,776 | -0.25(-3.71%) |
Jan 30, 2023 | 6.750 | 7.023 | 6.601 | 6.750 | 27,317 | +0.12(+1.76%) |
Jan 27, 2023 | 6.510 | 6.750 | 6.300 | 6.633 | 13,819 | +0.18(+2.84%) |
Jan 26, 2023 | 6.600 | 6.750 | 6.345 | 6.450 | 11,972 | -0.15(-2.27%) |
Jan 25, 2023 | 6.450 | 6.720 | 6.301 | 6.600 | 9,041 | +0.14(+2.18%) |
Jan 24, 2023 | 6.150 | 6.735 | 6.150 | 6.459 | 8,274 | -0.06(-0.85%) |
Jan 23, 2023 | 6.750 | 6.763 | 6.452 | 6.514 | 13,093 | +0.06(+0.98%) |
Jan 20, 2023 | 6.825 | 6.825 | 6.360 | 6.452 | 13,763 | -0.15(-2.29%) |
Jan 19, 2023 | 6.600 | 6.900 | 6.367 | 6.603 | 14,535 | -0.15(-2.18%) |
Jan 18, 2023 | 7.200 | 7.200 | 6.322 | 6.750 | 60,340 | -0.22(-3.23%) |
Jan 17, 2023 | 7.185 | 7.185 | 6.750 | 6.975 | 27,614 | -0.20(-2.76%) |
Jan 13, 2023 | 6.000 | 7.200 | 5.715 | 7.173 | 83,254 | +1.38(+23.89%) |
Jan 12, 2023 | 5.850 | 5.853 | 5.609 | 5.790 | 16,239 | +0.05(+0.84%) |
Jan 11, 2023 | 5.700 | 5.963 | 5.550 | 5.742 | 16,518 | +0.00(+0.05%) |
Jan 10, 2023 | 5.700 | 5.820 | 5.521 | 5.739 | 13,135 | +0.26(+4.76%) |
Jan 09, 2023 | 5.970 | 6.149 | 5.417 | 5.478 | 32,860 | -0.34(-5.88%) |
Jan 06, 2023 | 5.100 | 6.229 | 4.980 | 5.820 | 104,637 | +0.80(+15.96%) |
Jan 05, 2023 | 4.950 | 5.160 | 4.907 | 5.019 | 13,938 | +0.03(+0.51%) |
Jan 04, 2023 | 4.800 | 5.160 | 4.800 | 4.994 | 10,170 | +0.34(+7.28%) |