Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.630 | 5.803 | 5.611 | 5.765 | 256,280 | +0.19(+3.44%) |
Mar 30, 2023 | 5.506 | 5.592 | 5.506 | 5.573 | 66,672 | +0.08(+1.40%) |
Mar 29, 2023 | 5.515 | 5.515 | 5.477 | 5.496 | 74,750 | +0.00(+0.00%) |
Mar 28, 2023 | 5.477 | 5.496 | 5.467 | 5.496 | 68,832 | +0.04(+0.70%) |
Mar 27, 2023 | 5.487 | 5.515 | 5.442 | 5.458 | 110,039 | -0.01(-0.18%) |
Mar 24, 2023 | 5.458 | 5.496 | 5.419 | 5.467 | 195,948 | +0.04(+0.71%) |
Mar 23, 2023 | 5.458 | 5.458 | 5.381 | 5.429 | 215,193 | +0.00(+0.00%) |
Mar 22, 2023 | 5.391 | 5.467 | 5.372 | 5.429 | 301,280 | +0.07(+1.25%) |
Mar 21, 2023 | 5.458 | 5.458 | 5.362 | 5.362 | 191,416 | -0.08(-1.41%) |
Mar 20, 2023 | 5.439 | 5.458 | 5.410 | 5.439 | 108,851 | +0.00(+0.00%) |
Mar 17, 2023 | 5.448 | 5.467 | 5.400 | 5.439 | 163,881 | +0.00(+0.00%) |
Mar 16, 2023 | 5.419 | 5.525 | 5.419 | 5.439 | 187,757 | +0.00(+0.00%) |
Mar 15, 2023 | 5.448 | 5.458 | 5.410 | 5.439 | 91,187 | -0.03(-0.49%) |
Mar 14, 2023 | 5.427 | 5.466 | 5.394 | 5.466 | 151,275 | +0.04(+0.70%) |
Mar 13, 2023 | 5.427 | 5.446 | 5.408 | 5.427 | 89,618 | +0.02(+0.35%) |
Mar 10, 2023 | 5.446 | 5.475 | 5.408 | 5.408 | 108,403 | -0.02(-0.35%) |
Mar 09, 2023 | 5.427 | 5.466 | 5.418 | 5.427 | 144,411 | +0.01(+0.18%) |
Mar 08, 2023 | 5.399 | 5.418 | 5.384 | 5.418 | 81,498 | +0.05(+0.89%) |
Mar 07, 2023 | 5.389 | 5.389 | 5.370 | 5.370 | 107,602 | -0.02(-0.35%) |
Mar 06, 2023 | 5.418 | 5.427 | 5.370 | 5.389 | 155,122 | -0.01(-0.18%) |
Mar 03, 2023 | 5.408 | 5.418 | 5.370 | 5.399 | 149,885 | +0.02(+0.36%) |
Mar 02, 2023 | 5.437 | 5.437 | 5.370 | 5.380 | 134,836 | -0.06(-1.05%) |
Mar 01, 2023 | 5.494 | 5.494 | 5.437 | 5.437 | 75,409 | -0.05(-0.87%) |
Feb 28, 2023 | 5.475 | 5.504 | 5.446 | 5.485 | 92,199 | +0.03(+0.53%) |
Feb 27, 2023 | 5.475 | 5.504 | 5.446 | 5.456 | 83,988 | +0.02(+0.35%) |
Feb 24, 2023 | 5.418 | 5.437 | 5.399 | 5.437 | 125,543 | +0.00(+0.00%) |
Feb 23, 2023 | 5.485 | 5.499 | 5.427 | 5.437 | 110,143 | -0.01(-0.18%) |
Feb 22, 2023 | 5.456 | 5.494 | 5.446 | 5.446 | 94,257 | -0.04(-0.70%) |
Feb 21, 2023 | 5.513 | 5.513 | 5.427 | 5.485 | 141,259 | -0.06(-1.03%) |
Feb 17, 2023 | 5.571 | 5.590 | 5.532 | 5.542 | 101,287 | -0.04(-0.68%) |
Feb 16, 2023 | 5.638 | 5.638 | 5.571 | 5.580 | 92,500 | -0.08(-1.35%) |
Feb 15, 2023 | 5.638 | 5.676 | 5.628 | 5.657 | 186,402 | -0.03(-0.50%) |
Feb 14, 2023 | 5.723 | 5.723 | 5.647 | 5.685 | 71,011 | -0.02(-0.34%) |
Feb 13, 2023 | 5.762 | 5.766 | 5.695 | 5.704 | 136,486 | -0.06(-1.13%) |
Feb 10, 2023 | 5.846 | 5.846 | 5.750 | 5.769 | 106,497 | -0.06(-0.98%) |
Feb 09, 2023 | 5.865 | 5.903 | 5.798 | 5.826 | 135,933 | +0.00(+0.00%) |
Feb 08, 2023 | 5.846 | 5.846 | 5.788 | 5.826 | 126,935 | +0.04(+0.66%) |
Feb 07, 2023 | 5.750 | 5.836 | 5.731 | 5.788 | 183,011 | +0.06(+1.00%) |
Feb 06, 2023 | 5.750 | 5.760 | 5.684 | 5.731 | 153,397 | -0.04(-0.66%) |
Feb 03, 2023 | 5.779 | 5.779 | 5.722 | 5.769 | 164,660 | -0.02(-0.41%) |
Feb 02, 2023 | 5.798 | 5.816 | 5.788 | 5.793 | 110,254 | +0.02(+0.41%) |
Feb 01, 2023 | 5.769 | 5.781 | 5.731 | 5.769 | 127,021 | +0.02(+0.33%) |
Jan 31, 2023 | 5.741 | 5.783 | 5.741 | 5.750 | 123,848 | +0.00(+0.00%) |
Jan 30, 2023 | 5.703 | 5.769 | 5.703 | 5.750 | 131,638 | +0.01(+0.17%) |
Jan 27, 2023 | 5.760 | 5.769 | 5.712 | 5.741 | 82,569 | -0.05(-0.82%) |
Jan 26, 2023 | 5.779 | 5.817 | 5.760 | 5.788 | 147,459 | +0.02(+0.33%) |
Jan 25, 2023 | 5.798 | 5.846 | 5.731 | 5.769 | 108,701 | -0.06(-0.98%) |
Jan 24, 2023 | 5.788 | 5.865 | 5.769 | 5.826 | 132,115 | +0.01(+0.16%) |
Jan 23, 2023 | 5.788 | 5.826 | 5.779 | 5.817 | 109,813 | +0.03(+0.49%) |
Jan 20, 2023 | 5.703 | 5.798 | 5.703 | 5.788 | 89,851 | +0.10(+1.67%) |
Jan 19, 2023 | 5.655 | 5.750 | 5.655 | 5.693 | 182,055 | +0.01(+0.17%) |
Jan 18, 2023 | 5.665 | 5.712 | 5.665 | 5.684 | 145,283 | +0.04(+0.67%) |
Jan 17, 2023 | 5.684 | 5.703 | 5.646 | 5.646 | 103,186 | -0.08(-1.33%) |
Jan 13, 2023 | 5.703 | 5.736 | 5.674 | 5.722 | 72,321 | +0.02(+0.37%) |
Jan 12, 2023 | 5.663 | 5.701 | 5.644 | 5.701 | 39,349 | +0.06(+1.01%) |
Jan 11, 2023 | 5.634 | 5.653 | 5.619 | 5.644 | 41,846 | +0.04(+0.68%) |
Jan 10, 2023 | 5.596 | 5.620 | 5.596 | 5.606 | 76,821 | +0.00(+0.00%) |
Jan 09, 2023 | 5.596 | 5.625 | 5.587 | 5.606 | 83,429 | +0.04(+0.68%) |
Jan 06, 2023 | 5.540 | 5.577 | 5.492 | 5.568 | 216,546 | +0.06(+1.03%) |
Jan 05, 2023 | 5.502 | 5.530 | 5.445 | 5.511 | 354,715 | +0.00(+0.00%) |
Jan 04, 2023 | 5.511 | 5.547 | 5.492 | 5.511 | 91,879 | +0.02(+0.35%) |