Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.560 | 4.700 | 4.560 | 4.620 | 18,552 | +0.04(+0.87%) |
Mar 30, 2023 | 4.550 | 4.700 | 4.550 | 4.580 | 10,617 | +0.01(+0.22%) |
Mar 29, 2023 | 4.600 | 4.690 | 4.510 | 4.570 | 8,518 | +0.00(+0.00%) |
Mar 28, 2023 | 4.500 | 4.630 | 4.440 | 4.570 | 6,362 | -0.02(-0.44%) |
Mar 27, 2023 | 4.570 | 4.590 | 4.440 | 4.590 | 13,190 | +0.00(+0.00%) |
Mar 24, 2023 | 4.590 | 4.600 | 4.455 | 4.590 | 16,540 | +0.02(+0.44%) |
Mar 23, 2023 | 4.670 | 4.710 | 4.530 | 4.570 | 19,178 | -0.15(-3.18%) |
Mar 22, 2023 | 4.720 | 4.880 | 4.600 | 4.720 | 61,512 | +0.31(+7.03%) |
Mar 21, 2023 | 4.450 | 4.500 | 4.338 | 4.410 | 23,987 | +0.03(+0.68%) |
Mar 20, 2023 | 4.500 | 4.500 | 4.341 | 4.380 | 16,813 | -0.06(-1.35%) |
Mar 17, 2023 | 4.630 | 4.630 | 4.350 | 4.440 | 13,923 | -0.13(-2.84%) |
Mar 16, 2023 | 4.600 | 4.692 | 4.570 | 4.570 | 13,478 | -0.08(-1.72%) |
Mar 15, 2023 | 4.700 | 4.700 | 4.610 | 4.650 | 11,116 | -0.06(-1.27%) |
Mar 14, 2023 | 4.790 | 4.880 | 4.710 | 4.710 | 8,383 | -0.02(-0.42%) |
Mar 13, 2023 | 4.680 | 4.835 | 4.610 | 4.730 | 13,466 | -0.07(-1.46%) |
Mar 10, 2023 | 4.870 | 4.948 | 4.621 | 4.800 | 19,866 | -0.07(-1.44%) |
Mar 09, 2023 | 5.000 | 5.081 | 4.870 | 4.870 | 12,530 | -0.10(-2.01%) |
Mar 08, 2023 | 5.060 | 5.060 | 4.955 | 4.970 | 3,635 | -0.03(-0.60%) |
Mar 07, 2023 | 5.010 | 5.010 | 4.910 | 5.000 | 5,140 | -0.01(-0.21%) |
Mar 06, 2023 | 5.020 | 5.148 | 4.980 | 5.011 | 15,130 | +0.02(+0.41%) |
Mar 03, 2023 | 5.000 | 5.180 | 4.990 | 4.990 | 14,031 | -0.10(-1.96%) |
Mar 02, 2023 | 5.044 | 5.130 | 5.000 | 5.090 | 5,144 | +0.12(+2.41%) |
Mar 01, 2023 | 5.050 | 5.220 | 4.970 | 4.970 | 9,962 | -0.05(-0.97%) |
Feb 28, 2023 | 5.070 | 5.120 | 4.919 | 5.019 | 16,036 | +0.04(+0.78%) |
Feb 27, 2023 | 4.950 | 5.040 | 4.890 | 4.980 | 28,164 | +0.05(+1.01%) |
Feb 24, 2023 | 4.920 | 5.090 | 4.920 | 4.930 | 9,501 | -0.14(-2.76%) |
Feb 23, 2023 | 5.100 | 5.120 | 4.915 | 5.070 | 18,349 | +0.13(+2.63%) |
Feb 22, 2023 | 4.910 | 5.150 | 4.910 | 4.940 | 57,881 | +0.04(+0.82%) |
Feb 21, 2023 | 5.000 | 5.041 | 4.890 | 4.900 | 18,756 | -0.16(-3.16%) |
Feb 17, 2023 | 5.140 | 5.240 | 5.000 | 5.060 | 25,845 | +0.00(+0.00%) |
Feb 16, 2023 | 5.070 | 5.260 | 5.060 | 5.060 | 22,056 | -0.23(-4.36%) |
Feb 15, 2023 | 4.990 | 5.410 | 4.960 | 5.291 | 68,607 | +0.16(+3.13%) |
Feb 14, 2023 | 5.100 | 5.200 | 4.880 | 5.130 | 17,339 | -0.09(-1.73%) |
Feb 13, 2023 | 5.130 | 5.275 | 5.010 | 5.220 | 22,093 | +0.12(+2.45%) |
Feb 10, 2023 | 5.340 | 5.340 | 5.000 | 5.095 | 33,539 | -0.27(-4.94%) |
Feb 09, 2023 | 5.680 | 5.820 | 5.340 | 5.360 | 37,313 | -0.23(-4.11%) |
Feb 08, 2023 | 5.680 | 5.680 | 5.450 | 5.590 | 28,184 | -0.09(-1.58%) |
Feb 07, 2023 | 6.100 | 6.100 | 5.560 | 5.680 | 92,029 | -0.52(-8.38%) |
Feb 06, 2023 | 5.820 | 6.750 | 5.710 | 6.200 | 402,639 | +0.40(+6.89%) |
Feb 03, 2023 | 5.800 | 6.050 | 5.800 | 5.800 | 25,329 | -0.12(-2.03%) |
Feb 02, 2023 | 5.670 | 6.040 | 5.670 | 5.920 | 45,421 | +0.37(+6.67%) |
Feb 01, 2023 | 5.880 | 5.880 | 5.520 | 5.550 | 51,408 | -0.08(-1.37%) |
Jan 31, 2023 | 6.000 | 6.010 | 5.610 | 5.627 | 44,982 | -0.29(-4.95%) |
Jan 30, 2023 | 6.110 | 6.276 | 5.900 | 5.920 | 18,831 | -0.20(-3.27%) |
Jan 27, 2023 | 5.980 | 6.210 | 5.905 | 6.120 | 37,929 | +0.03(+0.49%) |
Jan 26, 2023 | 6.290 | 6.320 | 5.856 | 6.090 | 23,216 | -0.10(-1.61%) |
Jan 25, 2023 | 6.090 | 6.300 | 6.000 | 6.190 | 16,880 | +0.04(+0.65%) |
Jan 24, 2023 | 5.920 | 6.420 | 5.868 | 6.150 | 29,952 | +0.13(+2.16%) |
Jan 23, 2023 | 5.800 | 6.050 | 5.600 | 6.020 | 21,119 | +0.35(+6.17%) |
Jan 20, 2023 | 5.640 | 5.890 | 5.640 | 5.670 | 39,327 | +0.00(+0.09%) |
Jan 19, 2023 | 6.110 | 6.110 | 5.610 | 5.665 | 37,986 | -0.45(-7.31%) |
Jan 18, 2023 | 6.110 | 6.300 | 5.940 | 6.112 | 25,298 | +0.11(+1.86%) |
Jan 17, 2023 | 5.900 | 6.150 | 5.700 | 6.000 | 46,771 | +0.04(+0.67%) |
Jan 13, 2023 | 5.850 | 6.050 | 5.760 | 5.960 | 41,705 | -0.04(-0.67%) |
Jan 12, 2023 | 5.660 | 6.040 | 5.475 | 6.000 | 40,092 | +0.43(+7.72%) |
Jan 11, 2023 | 5.450 | 5.667 | 5.420 | 5.570 | 20,655 | +0.13(+2.39%) |
Jan 10, 2023 | 5.476 | 5.580 | 5.421 | 5.440 | 11,885 | +0.04(+0.65%) |
Jan 09, 2023 | 5.500 | 5.500 | 5.281 | 5.405 | 21,139 | +0.14(+2.56%) |
Jan 06, 2023 | 5.270 | 5.350 | 5.110 | 5.270 | 11,814 | -0.03(-0.57%) |
Jan 05, 2023 | 5.080 | 5.345 | 5.000 | 5.300 | 16,155 | +0.10(+1.92%) |
Jan 04, 2023 | 4.930 | 5.200 | 4.910 | 5.200 | 10,286 | +0.26(+5.26%) |