Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.570 | 7.890 | 7.100 | 7.100 | 44,868 | -0.36(-4.83%) |
Mar 30, 2023 | 7.070 | 7.600 | 7.070 | 7.460 | 46,156 | +0.45(+6.42%) |
Mar 29, 2023 | 6.300 | 7.230 | 6.300 | 7.010 | 73,442 | +0.91(+14.92%) |
Mar 28, 2023 | 6.070 | 6.426 | 5.800 | 6.100 | 57,207 | +0.10(+1.67%) |
Mar 27, 2023 | 5.760 | 6.150 | 5.590 | 6.000 | 12,079 | +0.20(+3.45%) |
Mar 24, 2023 | 5.870 | 5.950 | 5.700 | 5.800 | 6,330 | -0.05(-0.85%) |
Mar 23, 2023 | 5.920 | 5.920 | 5.580 | 5.850 | 8,072 | +0.04(+0.78%) |
Mar 22, 2023 | 5.830 | 5.950 | 5.652 | 5.805 | 5,376 | +0.04(+0.61%) |
Mar 21, 2023 | 5.910 | 6.040 | 5.480 | 5.770 | 10,343 | +0.04(+0.70%) |
Mar 20, 2023 | 5.710 | 6.390 | 5.510 | 5.730 | 14,787 | +0.09(+1.60%) |
Mar 17, 2023 | 5.700 | 5.700 | 5.500 | 5.640 | 33,174 | -0.04(-0.62%) |
Mar 16, 2023 | 5.000 | 5.855 | 4.800 | 5.675 | 59,516 | +0.62(+12.38%) |
Mar 15, 2023 | 5.790 | 5.790 | 5.000 | 5.050 | 26,431 | -0.81(-13.82%) |
Mar 14, 2023 | 5.860 | 6.260 | 5.450 | 5.860 | 69,612 | +0.11(+1.91%) |
Mar 13, 2023 | 5.150 | 5.900 | 4.780 | 5.750 | 86,714 | +0.54(+10.36%) |
Mar 10, 2023 | 5.560 | 6.070 | 5.210 | 5.210 | 48,011 | -0.08(-1.42%) |
Mar 09, 2023 | 5.820 | 5.890 | 5.210 | 5.285 | 6,917 | -0.72(-12.04%) |
Mar 08, 2023 | 6.970 | 6.970 | 5.750 | 6.009 | 20,349 | -0.46(-7.13%) |
Mar 07, 2023 | 6.570 | 6.800 | 6.460 | 6.470 | 10,595 | -0.08(-1.22%) |
Mar 06, 2023 | 6.680 | 6.896 | 6.520 | 6.550 | 9,073 | -0.21(-3.11%) |
Mar 03, 2023 | 6.420 | 6.760 | 6.420 | 6.760 | 9,456 | +0.20(+3.05%) |
Mar 02, 2023 | 6.900 | 6.900 | 6.450 | 6.560 | 3,798 | +0.02(+0.31%) |
Mar 01, 2023 | 6.900 | 6.900 | 6.530 | 6.540 | 3,586 | -0.38(-5.49%) |
Feb 28, 2023 | 6.890 | 7.210 | 6.790 | 6.920 | 19,688 | -0.06(-0.86%) |
Feb 27, 2023 | 6.320 | 7.085 | 6.320 | 6.980 | 17,685 | +0.69(+10.97%) |
Feb 24, 2023 | 6.360 | 6.780 | 6.290 | 6.290 | 38,266 | -0.21(-3.23%) |
Feb 23, 2023 | 6.302 | 6.940 | 6.302 | 6.500 | 20,554 | +0.05(+0.78%) |
Feb 22, 2023 | 6.790 | 6.790 | 6.450 | 6.450 | 17,050 | -0.36(-5.29%) |
Feb 21, 2023 | 6.780 | 6.810 | 6.620 | 6.810 | 16,186 | +0.05(+0.74%) |
Feb 17, 2023 | 6.960 | 7.080 | 6.680 | 6.760 | 15,608 | -0.33(-4.65%) |
Feb 16, 2023 | 6.970 | 7.090 | 6.860 | 7.090 | 19,731 | +0.21(+3.12%) |
Feb 15, 2023 | 6.800 | 7.219 | 6.800 | 6.876 | 18,725 | +0.13(+1.86%) |
Feb 14, 2023 | 6.380 | 6.900 | 6.380 | 6.750 | 22,924 | +0.25(+3.85%) |
Feb 13, 2023 | 6.410 | 6.760 | 6.310 | 6.500 | 26,089 | +0.24(+3.83%) |
Feb 10, 2023 | 6.930 | 7.090 | 6.250 | 6.260 | 16,429 | -0.70(-10.06%) |
Feb 09, 2023 | 6.780 | 7.090 | 6.710 | 6.960 | 39,780 | +0.06(+0.87%) |
Feb 08, 2023 | 7.060 | 7.369 | 6.620 | 6.900 | 37,340 | -0.15(-2.13%) |
Feb 07, 2023 | 6.940 | 7.207 | 6.750 | 7.050 | 37,515 | +0.31(+4.60%) |
Feb 06, 2023 | 6.040 | 6.878 | 5.950 | 6.740 | 92,780 | +0.79(+13.28%) |
Feb 03, 2023 | 5.660 | 6.180 | 5.320 | 5.950 | 38,163 | +0.15(+2.59%) |
Feb 02, 2023 | 5.696 | 5.985 | 5.696 | 5.800 | 32,109 | +0.20(+3.57%) |
Feb 01, 2023 | 5.850 | 5.900 | 5.489 | 5.600 | 19,291 | -0.17(-2.95%) |
Jan 31, 2023 | 5.390 | 5.890 | 5.390 | 5.770 | 21,887 | +0.36(+6.65%) |
Jan 30, 2023 | 5.420 | 5.520 | 5.410 | 5.410 | 3,971 | -0.11(-1.99%) |
Jan 27, 2023 | 5.540 | 5.768 | 5.400 | 5.520 | 23,160 | +0.13(+2.41%) |
Jan 26, 2023 | 5.230 | 5.550 | 5.090 | 5.390 | 34,030 | +0.06(+1.13%) |
Jan 25, 2023 | 4.660 | 5.500 | 4.660 | 5.330 | 35,906 | +0.36(+7.24%) |
Jan 24, 2023 | 4.360 | 4.990 | 4.190 | 4.970 | 44,013 | +0.65(+15.05%) |
Jan 23, 2023 | 3.870 | 4.320 | 3.820 | 4.320 | 24,666 | +0.48(+12.38%) |
Jan 20, 2023 | 3.800 | 3.940 | 3.750 | 3.844 | 8,450 | +0.09(+2.51%) |
Jan 19, 2023 | 3.520 | 3.863 | 3.520 | 3.750 | 5,052 | -0.20(-5.06%) |
Jan 18, 2023 | 3.970 | 3.970 | 3.780 | 3.950 | 6,816 | -0.02(-0.50%) |
Jan 17, 2023 | 4.040 | 4.040 | 3.850 | 3.970 | 16,355 | -0.06(-1.49%) |
Jan 13, 2023 | 4.000 | 4.140 | 4.000 | 4.030 | 11,589 | -0.02(-0.49%) |
Jan 12, 2023 | 3.895 | 4.050 | 3.895 | 4.050 | 4,478 | +0.26(+6.86%) |
Jan 11, 2023 | 3.710 | 4.033 | 3.710 | 3.790 | 19,002 | -0.13(-3.32%) |
Jan 10, 2023 | 3.980 | 4.022 | 3.810 | 3.920 | 10,330 | -0.04(-1.01%) |
Jan 09, 2023 | 3.940 | 4.050 | 3.790 | 3.960 | 14,130 | +0.14(+3.66%) |
Jan 06, 2023 | 3.970 | 4.000 | 3.820 | 3.820 | 6,335 | -0.03(-0.78%) |
Jan 05, 2023 | 3.820 | 3.915 | 3.800 | 3.850 | 14,322 | -0.12(-3.02%) |
Jan 04, 2023 | 4.100 | 4.180 | 3.912 | 3.970 | 7,969 | -0.10(-2.34%) |