Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.914 | 6.016 | 5.729 | 5.729 | 29,789 | -0.14(-2.36%) |
Mar 30, 2023 | 6.025 | 6.069 | 5.868 | 5.868 | 4,126 | -0.16(-2.61%) |
Mar 29, 2023 | 6.016 | 6.099 | 6.016 | 6.025 | 7,094 | +0.00(+0.00%) |
Mar 28, 2023 | 6.182 | 6.293 | 6.025 | 6.025 | 18,361 | -0.05(-0.76%) |
Mar 27, 2023 | 5.942 | 6.242 | 5.942 | 6.071 | 6,878 | +0.15(+2.50%) |
Mar 24, 2023 | 5.812 | 5.932 | 5.812 | 5.923 | 3,002 | +0.10(+1.75%) |
Mar 23, 2023 | 5.858 | 5.960 | 5.785 | 5.821 | 12,934 | -0.05(-0.79%) |
Mar 22, 2023 | 5.960 | 6.302 | 5.831 | 5.868 | 19,233 | -0.04(-0.63%) |
Mar 21, 2023 | 6.016 | 6.256 | 5.868 | 5.905 | 122,949 | +0.18(+3.06%) |
Mar 20, 2023 | 6.219 | 6.653 | 5.627 | 5.729 | 142,763 | -0.33(-5.49%) |
Mar 17, 2023 | 6.450 | 6.598 | 5.997 | 6.062 | 110,320 | -0.44(-6.82%) |
Mar 16, 2023 | 6.551 | 6.884 | 6.265 | 6.505 | 115,479 | -0.18(-2.76%) |
Mar 15, 2023 | 6.237 | 7.161 | 6.108 | 6.690 | 248,141 | +0.59(+9.70%) |
Mar 14, 2023 | 6.274 | 6.570 | 6.099 | 6.099 | 32,062 | +0.03(+0.46%) |
Mar 13, 2023 | 6.478 | 6.478 | 5.655 | 6.071 | 99,209 | -0.35(-5.47%) |
Mar 10, 2023 | 6.801 | 6.801 | 6.422 | 6.422 | 56,939 | -0.23(-3.47%) |
Mar 09, 2023 | 7.032 | 7.097 | 6.625 | 6.653 | 54,536 | -0.38(-5.39%) |
Mar 08, 2023 | 7.032 | 7.161 | 7.023 | 7.032 | 27,307 | -0.05(-0.65%) |
Mar 07, 2023 | 7.161 | 7.298 | 7.013 | 7.078 | 21,514 | -0.08(-1.16%) |
Mar 06, 2023 | 7.281 | 7.336 | 7.152 | 7.161 | 10,713 | -0.08(-1.15%) |
Mar 03, 2023 | 7.402 | 7.402 | 7.238 | 7.245 | 11,870 | +0.00(+0.00%) |
Mar 02, 2023 | 7.448 | 7.448 | 7.245 | 7.245 | 9,843 | -0.06(-0.88%) |
Mar 01, 2023 | 7.392 | 7.452 | 7.309 | 7.309 | 8,236 | -0.08(-1.12%) |
Feb 28, 2023 | 7.457 | 7.466 | 7.392 | 7.392 | 7,731 | -0.02(-0.25%) |
Feb 27, 2023 | 7.438 | 7.466 | 7.411 | 7.411 | 7,972 | +0.03(+0.37%) |
Feb 24, 2023 | 7.329 | 7.447 | 7.283 | 7.383 | 2,880 | -0.01(-0.12%) |
Feb 23, 2023 | 7.402 | 7.457 | 7.393 | 7.393 | 1,656 | +0.05(+0.75%) |
Feb 22, 2023 | 7.393 | 7.466 | 7.338 | 7.338 | 9,197 | +0.03(+0.37%) |
Feb 21, 2023 | 7.356 | 7.493 | 7.310 | 7.310 | 5,109 | -0.15(-1.95%) |
Feb 17, 2023 | 7.402 | 7.456 | 7.329 | 7.456 | 2,187 | +0.15(+1.99%) |
Feb 16, 2023 | 7.520 | 7.520 | 7.310 | 7.310 | 8,915 | -0.19(-2.56%) |
Feb 15, 2023 | 7.429 | 7.502 | 7.422 | 7.502 | 2,799 | +0.09(+1.23%) |
Feb 14, 2023 | 7.475 | 7.502 | 7.411 | 7.411 | 7,683 | -0.10(-1.34%) |
Feb 13, 2023 | 7.493 | 7.511 | 7.411 | 7.511 | 3,081 | +0.02(+0.24%) |
Feb 10, 2023 | 7.511 | 7.557 | 7.402 | 7.493 | 10,330 | +0.00(+0.00%) |
Feb 09, 2023 | 7.566 | 7.566 | 7.493 | 7.493 | 3,521 | -0.02(-0.24%) |
Feb 08, 2023 | 7.603 | 8.224 | 7.484 | 7.511 | 4,693 | -0.08(-1.08%) |
Feb 07, 2023 | 7.493 | 7.630 | 7.457 | 7.594 | 5,990 | +0.16(+2.21%) |
Feb 06, 2023 | 7.447 | 7.484 | 7.420 | 7.429 | 14,804 | -0.05(-0.73%) |
Feb 03, 2023 | 7.603 | 7.676 | 7.475 | 7.484 | 9,618 | -0.10(-1.33%) |
Feb 02, 2023 | 7.575 | 7.584 | 7.319 | 7.584 | 12,344 | +0.17(+2.34%) |
Feb 01, 2023 | 7.530 | 7.557 | 7.411 | 7.411 | 8,268 | -0.06(-0.86%) |
Jan 31, 2023 | 7.310 | 7.520 | 7.310 | 7.475 | 11,323 | +0.17(+2.38%) |
Jan 30, 2023 | 7.310 | 7.329 | 7.274 | 7.301 | 9,893 | +0.03(+0.38%) |
Jan 27, 2023 | 7.301 | 7.310 | 7.274 | 7.274 | 8,740 | -0.04(-0.50%) |
Jan 26, 2023 | 7.411 | 7.411 | 7.219 | 7.310 | 4,597 | -0.16(-2.08%) |
Jan 25, 2023 | 7.411 | 7.503 | 7.312 | 7.466 | 5,636 | +0.02(+0.25%) |
Jan 24, 2023 | 7.475 | 7.484 | 7.447 | 7.447 | 991 | +0.00(+0.00%) |
Jan 23, 2023 | 7.383 | 7.530 | 7.356 | 7.447 | 5,442 | -0.05(-0.73%) |
Jan 20, 2023 | 7.475 | 7.518 | 7.438 | 7.502 | 2,907 | -0.03(-0.36%) |
Jan 19, 2023 | 7.502 | 7.530 | 7.457 | 7.530 | 4,404 | -0.01(-0.12%) |
Jan 18, 2023 | 7.493 | 7.548 | 7.493 | 7.539 | 4,573 | +0.05(+0.61%) |
Jan 17, 2023 | 7.539 | 7.557 | 7.493 | 7.493 | 3,030 | -0.03(-0.36%) |
Jan 13, 2023 | 7.374 | 7.550 | 7.374 | 7.520 | 6,319 | +0.10(+1.35%) |
Jan 12, 2023 | 7.539 | 7.557 | 7.420 | 7.420 | 5,824 | +0.01(+0.12%) |
Jan 11, 2023 | 7.402 | 7.520 | 7.393 | 7.411 | 7,700 | +0.03(+0.37%) |
Jan 10, 2023 | 7.402 | 7.539 | 7.383 | 7.383 | 18,741 | +0.00(+0.00%) |
Jan 09, 2023 | 7.457 | 7.557 | 7.365 | 7.383 | 6,233 | -0.05(-0.74%) |
Jan 06, 2023 | 7.511 | 7.575 | 7.438 | 7.438 | 4,070 | +0.04(+0.49%) |
Jan 05, 2023 | 7.525 | 7.525 | 7.388 | 7.402 | 2,153 | -0.04(-0.49%) |
Jan 04, 2023 | 7.365 | 7.447 | 7.365 | 7.438 | 2,750 | -0.01(-0.12%) |