Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.110 | 4.750 | 4.070 | 4.530 | 1,324,822 | +0.40(+9.69%) |
Mar 30, 2023 | 4.390 | 4.420 | 4.080 | 4.130 | 490,901 | -0.25(-5.71%) |
Mar 29, 2023 | 4.420 | 4.640 | 4.310 | 4.380 | 436,334 | -0.02(-0.45%) |
Mar 28, 2023 | 4.620 | 4.620 | 4.330 | 4.400 | 299,262 | -0.05(-1.12%) |
Mar 27, 2023 | 4.470 | 4.550 | 4.210 | 4.450 | 249,790 | -0.04(-0.89%) |
Mar 24, 2023 | 4.400 | 4.540 | 4.380 | 4.490 | 85,881 | +0.08(+1.81%) |
Mar 23, 2023 | 4.370 | 4.950 | 4.370 | 4.410 | 133,043 | +0.07(+1.61%) |
Mar 22, 2023 | 4.690 | 4.900 | 4.310 | 4.340 | 170,977 | -0.41(-8.63%) |
Mar 21, 2023 | 4.950 | 5.030 | 4.670 | 4.750 | 130,535 | -0.08(-1.66%) |
Mar 20, 2023 | 5.340 | 5.390 | 4.760 | 4.830 | 166,193 | -0.55(-10.22%) |
Mar 17, 2023 | 5.810 | 5.900 | 5.255 | 5.380 | 199,665 | -0.47(-8.03%) |
Mar 16, 2023 | 5.870 | 6.020 | 5.530 | 5.850 | 178,337 | +0.06(+1.04%) |
Mar 15, 2023 | 5.870 | 5.930 | 5.740 | 5.790 | 84,034 | -0.11(-1.86%) |
Mar 14, 2023 | 5.980 | 6.020 | 5.790 | 5.900 | 188,835 | +0.17(+2.97%) |
Mar 13, 2023 | 5.410 | 5.930 | 5.380 | 5.730 | 256,397 | +0.22(+3.99%) |
Mar 10, 2023 | 5.860 | 5.930 | 5.490 | 5.510 | 173,906 | -0.45(-7.55%) |
Mar 09, 2023 | 6.040 | 6.055 | 5.850 | 5.960 | 156,948 | -0.12(-1.97%) |
Mar 08, 2023 | 5.950 | 6.100 | 5.890 | 6.080 | 217,312 | +0.15(+2.53%) |
Mar 07, 2023 | 5.960 | 6.122 | 5.702 | 5.930 | 371,125 | -0.02(-0.34%) |
Mar 06, 2023 | 6.260 | 6.270 | 5.830 | 5.950 | 179,165 | -0.31(-4.95%) |
Mar 03, 2023 | 6.320 | 6.420 | 6.150 | 6.260 | 88,653 | -0.04(-0.63%) |
Mar 02, 2023 | 5.800 | 6.440 | 5.800 | 6.300 | 453,634 | +0.48(+8.25%) |
Mar 01, 2023 | 6.440 | 6.840 | 5.770 | 5.820 | 721,744 | -0.24(-3.96%) |
Feb 28, 2023 | 6.330 | 6.500 | 5.860 | 6.060 | 188,882 | -0.24(-3.81%) |
Feb 27, 2023 | 6.290 | 6.470 | 5.850 | 6.300 | 344,417 | +0.08(+1.29%) |
Feb 24, 2023 | 6.290 | 6.383 | 6.200 | 6.220 | 162,913 | -0.02(-0.32%) |
Feb 23, 2023 | 6.230 | 6.510 | 6.010 | 6.240 | 333,258 | +0.04(+0.65%) |
Feb 22, 2023 | 5.780 | 6.220 | 5.741 | 6.200 | 257,121 | +0.43(+7.45%) |
Feb 21, 2023 | 6.080 | 6.130 | 5.760 | 5.770 | 177,288 | -0.37(-6.03%) |
Feb 17, 2023 | 5.980 | 6.160 | 5.953 | 6.140 | 247,634 | +0.18(+3.02%) |
Feb 16, 2023 | 5.810 | 6.040 | 5.630 | 5.960 | 139,599 | +0.03(+0.51%) |
Feb 15, 2023 | 5.650 | 6.040 | 5.590 | 5.930 | 352,234 | -0.07(-1.17%) |
Feb 14, 2023 | 6.100 | 6.545 | 5.650 | 6.000 | 424,165 | -0.31(-4.91%) |
Feb 13, 2023 | 6.660 | 6.850 | 6.230 | 6.310 | 219,085 | -0.35(-5.26%) |
Feb 10, 2023 | 6.600 | 6.750 | 6.520 | 6.660 | 212,564 | -0.02(-0.30%) |
Feb 09, 2023 | 6.370 | 6.680 | 6.350 | 6.680 | 302,771 | +0.33(+5.20%) |
Feb 08, 2023 | 5.920 | 6.435 | 5.810 | 6.350 | 356,111 | +0.47(+7.99%) |
Feb 07, 2023 | 5.520 | 6.100 | 5.520 | 5.880 | 303,893 | +0.36(+6.52%) |
Feb 06, 2023 | 5.210 | 5.600 | 5.210 | 5.520 | 380,179 | +0.18(+3.37%) |
Feb 03, 2023 | 4.824 | 5.355 | 4.824 | 5.340 | 188,957 | +0.34(+6.80%) |
Feb 02, 2023 | 5.190 | 5.280 | 4.930 | 5.000 | 66,119 | -0.20(-3.85%) |
Feb 01, 2023 | 4.940 | 5.370 | 4.780 | 5.200 | 158,244 | +0.26(+5.26%) |
Jan 31, 2023 | 4.790 | 5.240 | 4.790 | 4.940 | 141,820 | +0.11(+2.28%) |
Jan 30, 2023 | 4.705 | 5.020 | 4.675 | 4.830 | 112,027 | +0.16(+3.43%) |
Jan 27, 2023 | 4.250 | 4.780 | 4.250 | 4.670 | 58,880 | +0.47(+11.19%) |
Jan 26, 2023 | 4.185 | 4.375 | 4.140 | 4.200 | 25,997 | -0.06(-1.41%) |
Jan 25, 2023 | 4.260 | 4.340 | 4.190 | 4.260 | 19,073 | +0.02(+0.47%) |
Jan 24, 2023 | 4.240 | 4.300 | 4.000 | 4.240 | 68,220 | +0.00(+0.00%) |
Jan 23, 2023 | 4.450 | 4.490 | 4.250 | 4.240 | 70,715 | -0.11(-2.53%) |
Jan 20, 2023 | 4.270 | 4.400 | 4.210 | 4.350 | 48,677 | +0.04(+0.93%) |
Jan 19, 2023 | 4.680 | 4.680 | 4.240 | 4.310 | 47,581 | -0.35(-7.51%) |
Jan 18, 2023 | 4.750 | 4.900 | 4.570 | 4.660 | 57,841 | -0.13(-2.71%) |
Jan 17, 2023 | 4.610 | 4.840 | 4.570 | 4.790 | 47,584 | +0.14(+3.01%) |
Jan 13, 2023 | 4.460 | 4.770 | 4.390 | 4.650 | 57,549 | +0.08(+1.75%) |
Jan 12, 2023 | 4.470 | 4.650 | 4.330 | 4.570 | 46,906 | +0.08(+1.78%) |
Jan 11, 2023 | 4.570 | 4.570 | 4.400 | 4.490 | 55,843 | -0.01(-0.22%) |
Jan 10, 2023 | 4.380 | 4.540 | 4.290 | 4.500 | 50,580 | +0.08(+1.81%) |
Jan 09, 2023 | 4.160 | 4.480 | 4.040 | 4.420 | 55,778 | +0.22(+5.24%) |
Jan 06, 2023 | 4.360 | 4.500 | 4.180 | 4.200 | 51,637 | -0.02(-0.47%) |
Jan 05, 2023 | 4.440 | 4.470 | 4.130 | 4.220 | 59,052 | -0.24(-5.38%) |
Jan 04, 2023 | 4.000 | 4.480 | 3.850 | 4.460 | 66,739 | +0.46(+11.50%) |