Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.431 | 5.440 | 5.385 | 5.412 | 6,068 | +0.01(+0.25%) |
Mar 30, 2023 | 5.337 | 5.421 | 5.318 | 5.398 | 1,947 | +0.09(+1.69%) |
Mar 29, 2023 | 5.393 | 5.402 | 5.290 | 5.309 | 30,851 | -0.02(-0.35%) |
Mar 28, 2023 | 5.412 | 5.440 | 5.318 | 5.327 | 6,211 | -0.03(-0.53%) |
Mar 27, 2023 | 5.374 | 5.414 | 5.356 | 5.356 | 7,237 | +0.02(+0.35%) |
Mar 24, 2023 | 5.337 | 5.337 | 5.271 | 5.337 | 5,946 | -0.01(-0.18%) |
Mar 23, 2023 | 5.506 | 5.506 | 5.318 | 5.346 | 15,854 | -0.10(-1.90%) |
Mar 22, 2023 | 5.393 | 5.515 | 5.393 | 5.450 | 48,613 | -0.05(-0.85%) |
Mar 21, 2023 | 5.515 | 5.515 | 5.450 | 5.497 | 16,480 | +0.04(+0.69%) |
Mar 20, 2023 | 5.459 | 5.459 | 5.262 | 5.459 | 22,836 | +0.07(+1.22%) |
Mar 17, 2023 | 5.431 | 5.431 | 5.271 | 5.393 | 16,105 | +0.02(+0.35%) |
Mar 16, 2023 | 5.309 | 5.487 | 5.271 | 5.374 | 16,900 | +0.05(+0.88%) |
Mar 15, 2023 | 5.420 | 5.420 | 5.281 | 5.327 | 8,313 | +0.00(+0.00%) |
Mar 14, 2023 | 5.253 | 5.485 | 5.253 | 5.327 | 19,235 | +0.06(+1.05%) |
Mar 13, 2023 | 5.263 | 5.318 | 5.263 | 5.272 | 10,584 | -0.10(-1.90%) |
Mar 10, 2023 | 5.392 | 5.392 | 5.328 | 5.374 | 6,555 | -0.01(-0.17%) |
Mar 09, 2023 | 5.327 | 5.402 | 5.300 | 5.383 | 10,125 | +0.04(+0.70%) |
Mar 08, 2023 | 5.327 | 5.346 | 5.323 | 5.346 | 4,327 | -0.03(-0.52%) |
Mar 07, 2023 | 5.327 | 5.374 | 5.309 | 5.374 | 5,533 | +0.05(+0.87%) |
Mar 06, 2023 | 5.300 | 5.353 | 5.282 | 5.327 | 8,433 | +0.06(+1.23%) |
Mar 03, 2023 | 5.207 | 5.300 | 5.207 | 5.263 | 12,118 | +0.01(+0.26%) |
Mar 02, 2023 | 5.235 | 5.281 | 5.216 | 5.249 | 3,733 | +0.03(+0.62%) |
Mar 01, 2023 | 5.272 | 5.290 | 5.216 | 5.216 | 7,482 | -0.02(-0.35%) |
Feb 28, 2023 | 5.207 | 5.253 | 5.207 | 5.235 | 5,315 | +0.06(+1.25%) |
Feb 27, 2023 | 5.114 | 5.276 | 5.114 | 5.170 | 13,900 | +0.06(+1.09%) |
Feb 24, 2023 | 5.281 | 5.383 | 5.114 | 5.114 | 29,085 | -0.20(-3.69%) |
Feb 23, 2023 | 5.244 | 5.327 | 5.244 | 5.310 | 20,007 | +0.05(+0.90%) |
Feb 22, 2023 | 5.327 | 5.327 | 5.230 | 5.263 | 12,975 | -0.05(-0.93%) |
Feb 21, 2023 | 5.429 | 5.448 | 5.309 | 5.312 | 3,159 | -0.02(-0.47%) |
Feb 17, 2023 | 5.281 | 5.337 | 5.281 | 5.337 | 7,213 | +0.06(+1.05%) |
Feb 16, 2023 | 5.188 | 5.309 | 5.151 | 5.281 | 14,271 | +0.06(+1.06%) |
Feb 15, 2023 | 5.281 | 5.281 | 5.142 | 5.225 | 36,152 | -0.24(-4.41%) |
Feb 14, 2023 | 5.420 | 5.466 | 5.420 | 5.466 | 6,931 | +0.02(+0.34%) |
Feb 13, 2023 | 5.448 | 5.466 | 5.438 | 5.448 | 2,414 | +0.02(+0.34%) |
Feb 10, 2023 | 5.420 | 5.455 | 5.403 | 5.429 | 6,603 | -0.01(-0.17%) |
Feb 09, 2023 | 5.457 | 5.457 | 5.420 | 5.438 | 3,599 | -0.02(-0.34%) |
Feb 08, 2023 | 5.503 | 5.503 | 5.392 | 5.457 | 13,639 | +0.01(+0.17%) |
Feb 07, 2023 | 5.494 | 5.494 | 5.429 | 5.448 | 6,201 | -0.02(-0.33%) |
Feb 06, 2023 | 5.485 | 5.550 | 5.448 | 5.466 | 20,647 | -0.03(-0.51%) |
Feb 03, 2023 | 5.466 | 5.513 | 5.466 | 5.494 | 18,751 | +0.04(+0.68%) |
Feb 02, 2023 | 5.374 | 5.485 | 5.374 | 5.457 | 18,890 | +0.01(+0.17%) |
Feb 01, 2023 | 5.448 | 5.503 | 5.383 | 5.448 | 23,675 | +0.06(+1.20%) |
Jan 31, 2023 | 5.355 | 5.439 | 5.281 | 5.383 | 33,819 | +0.12(+2.29%) |
Jan 30, 2023 | 5.207 | 5.362 | 5.207 | 5.263 | 16,536 | +0.07(+1.43%) |
Jan 27, 2023 | 5.179 | 5.188 | 5.124 | 5.188 | 13,516 | +0.06(+1.24%) |
Jan 26, 2023 | 5.193 | 5.198 | 5.107 | 5.125 | 38,311 | +0.00(+0.02%) |
Jan 25, 2023 | 5.207 | 5.226 | 5.105 | 5.124 | 15,875 | -0.07(-1.43%) |
Jan 24, 2023 | 5.188 | 5.275 | 5.188 | 5.198 | 15,573 | -0.04(-0.71%) |
Jan 23, 2023 | 5.235 | 5.305 | 5.182 | 5.235 | 30,668 | +0.00(+0.00%) |
Jan 20, 2023 | 5.129 | 5.286 | 5.086 | 5.235 | 52,379 | +0.09(+1.72%) |
Jan 19, 2023 | 5.170 | 5.179 | 5.124 | 5.146 | 13,753 | -0.00(-0.10%) |
Jan 18, 2023 | 5.179 | 5.179 | 5.096 | 5.151 | 25,314 | -0.01(-0.27%) |
Jan 17, 2023 | 5.170 | 5.179 | 5.105 | 5.165 | 20,232 | -0.00(-0.09%) |
Jan 13, 2023 | 5.161 | 5.170 | 5.122 | 5.170 | 16,219 | +0.04(+0.72%) |
Jan 12, 2023 | 5.170 | 5.170 | 5.077 | 5.133 | 13,087 | +0.01(+0.18%) |
Jan 11, 2023 | 5.179 | 5.179 | 5.077 | 5.124 | 21,920 | -0.04(-0.69%) |
Jan 10, 2023 | 5.161 | 5.161 | 5.049 | 5.159 | 17,199 | +0.04(+0.75%) |
Jan 09, 2023 | 5.086 | 5.179 | 5.068 | 5.121 | 19,222 | +0.05(+1.05%) |
Jan 06, 2023 | 5.086 | 5.086 | 5.049 | 5.068 | 12,096 | +0.04(+0.74%) |
Jan 05, 2023 | 5.059 | 5.059 | 5.020 | 5.031 | 4,876 | +0.02(+0.37%) |
Jan 04, 2023 | 5.068 | 5.077 | 5.012 | 5.012 | 9,792 | -0.02(-0.36%) |