Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.350 | 6.500 | 6.240 | 6.280 | 95,801 | -0.07(-1.10%) |
Mar 30, 2023 | 6.100 | 6.360 | 6.000 | 6.350 | 130,071 | +0.17(+2.75%) |
Mar 29, 2023 | 6.110 | 6.240 | 6.100 | 6.180 | 74,823 | +0.12(+1.98%) |
Mar 28, 2023 | 6.120 | 6.150 | 5.940 | 6.060 | 42,365 | -0.06(-0.98%) |
Mar 27, 2023 | 6.000 | 6.230 | 6.000 | 6.120 | 48,151 | +0.13(+2.17%) |
Mar 24, 2023 | 5.970 | 6.080 | 5.920 | 5.990 | 30,357 | -0.05(-0.83%) |
Mar 23, 2023 | 6.000 | 6.210 | 5.990 | 6.040 | 76,992 | +0.09(+1.51%) |
Mar 22, 2023 | 5.940 | 6.159 | 5.844 | 5.950 | 66,853 | -0.08(-1.33%) |
Mar 21, 2023 | 6.000 | 6.090 | 5.920 | 6.030 | 67,933 | +0.12(+2.03%) |
Mar 20, 2023 | 5.590 | 6.020 | 5.590 | 5.910 | 92,646 | +0.35(+6.29%) |
Mar 17, 2023 | 5.540 | 5.740 | 5.410 | 5.560 | 660,628 | +0.01(+0.18%) |
Mar 16, 2023 | 5.470 | 5.600 | 5.350 | 5.550 | 123,575 | +0.00(+0.00%) |
Mar 15, 2023 | 5.730 | 5.750 | 5.460 | 5.550 | 165,030 | -0.24(-4.15%) |
Mar 14, 2023 | 5.870 | 5.995 | 5.590 | 5.790 | 141,385 | -0.02(-0.34%) |
Mar 13, 2023 | 5.790 | 5.880 | 5.540 | 5.810 | 172,457 | -0.11(-1.86%) |
Mar 10, 2023 | 6.000 | 6.000 | 5.750 | 5.920 | 97,743 | -0.13(-2.15%) |
Mar 09, 2023 | 6.110 | 6.200 | 5.980 | 6.050 | 269,353 | -0.06(-1.00%) |
Mar 08, 2023 | 6.140 | 6.247 | 5.995 | 6.111 | 60,022 | -0.01(-0.16%) |
Mar 07, 2023 | 6.208 | 6.228 | 5.966 | 6.121 | 73,543 | -0.09(-1.41%) |
Mar 06, 2023 | 6.393 | 6.460 | 6.199 | 6.208 | 117,177 | -0.18(-2.88%) |
Mar 03, 2023 | 6.247 | 6.470 | 6.150 | 6.393 | 101,221 | +0.22(+3.62%) |
Mar 02, 2023 | 5.975 | 6.237 | 5.975 | 6.169 | 42,847 | +0.19(+3.25%) |
Mar 01, 2023 | 5.946 | 6.009 | 5.820 | 5.975 | 68,356 | +0.11(+1.82%) |
Feb 28, 2023 | 5.801 | 5.888 | 5.714 | 5.869 | 236,402 | +0.16(+2.72%) |
Feb 27, 2023 | 5.587 | 5.801 | 5.529 | 5.714 | 65,744 | +0.15(+2.61%) |
Feb 24, 2023 | 5.820 | 5.820 | 5.529 | 5.568 | 65,705 | -0.27(-4.65%) |
Feb 23, 2023 | 5.878 | 5.908 | 5.723 | 5.840 | 39,147 | +0.01(+0.17%) |
Feb 22, 2023 | 6.218 | 6.218 | 5.772 | 5.830 | 83,430 | -0.32(-5.21%) |
Feb 21, 2023 | 6.383 | 6.451 | 6.131 | 6.150 | 70,958 | -0.21(-3.35%) |
Feb 17, 2023 | 6.305 | 6.422 | 6.228 | 6.363 | 83,364 | +0.06(+0.92%) |
Feb 16, 2023 | 6.286 | 6.422 | 5.927 | 6.305 | 123,712 | -0.15(-2.26%) |
Feb 15, 2023 | 6.393 | 6.451 | 6.305 | 6.451 | 31,107 | -0.05(-0.75%) |
Feb 14, 2023 | 6.480 | 6.616 | 6.412 | 6.499 | 44,022 | +0.05(+0.75%) |
Feb 13, 2023 | 6.363 | 6.587 | 6.363 | 6.451 | 37,080 | +0.02(+0.30%) |
Feb 10, 2023 | 6.596 | 6.596 | 6.354 | 6.431 | 40,865 | -0.11(-1.63%) |
Feb 09, 2023 | 6.538 | 6.606 | 6.276 | 6.538 | 150,692 | +0.03(+0.45%) |
Feb 08, 2023 | 6.354 | 6.557 | 6.300 | 6.509 | 101,038 | +0.16(+2.44%) |
Feb 07, 2023 | 6.334 | 6.417 | 6.218 | 6.354 | 47,680 | +0.11(+1.71%) |
Feb 06, 2023 | 6.412 | 6.412 | 6.111 | 6.247 | 107,337 | -0.23(-3.59%) |
Feb 03, 2023 | 6.499 | 6.635 | 6.422 | 6.480 | 65,653 | -0.10(-1.47%) |
Feb 02, 2023 | 6.868 | 6.975 | 6.480 | 6.577 | 88,204 | -0.29(-4.24%) |
Feb 01, 2023 | 7.033 | 7.033 | 6.577 | 6.868 | 93,570 | -0.17(-2.48%) |
Jan 31, 2023 | 7.169 | 7.169 | 6.732 | 7.042 | 93,376 | -0.13(-1.76%) |
Jan 30, 2023 | 7.217 | 7.275 | 7.120 | 7.169 | 23,698 | -0.12(-1.60%) |
Jan 27, 2023 | 7.236 | 7.300 | 7.120 | 7.285 | 62,227 | +0.06(+0.81%) |
Jan 26, 2023 | 7.227 | 7.304 | 7.023 | 7.227 | 70,565 | +0.05(+0.68%) |
Jan 25, 2023 | 6.975 | 7.285 | 6.975 | 7.178 | 305,808 | +0.16(+2.21%) |
Jan 24, 2023 | 7.009 | 7.110 | 6.938 | 7.023 | 34,379 | -0.07(-0.96%) |
Jan 23, 2023 | 7.062 | 7.227 | 6.907 | 7.091 | 214,849 | +0.05(+0.69%) |
Jan 20, 2023 | 7.149 | 7.256 | 6.936 | 7.042 | 70,231 | -0.10(-1.36%) |
Jan 19, 2023 | 6.936 | 7.198 | 6.722 | 7.139 | 104,041 | +0.13(+1.80%) |
Jan 18, 2023 | 7.236 | 7.285 | 6.945 | 7.013 | 63,875 | -0.11(-1.50%) |
Jan 17, 2023 | 7.120 | 7.120 | 6.751 | 7.120 | 123,240 | +0.04(+0.55%) |
Jan 13, 2023 | 7.130 | 7.236 | 7.004 | 7.081 | 100,793 | -0.16(-2.28%) |
Jan 12, 2023 | 6.984 | 7.469 | 6.918 | 7.246 | 359,485 | +0.29(+4.18%) |
Jan 11, 2023 | 6.460 | 6.965 | 6.460 | 6.955 | 173,093 | +0.49(+7.66%) |
Jan 10, 2023 | 6.179 | 6.538 | 5.995 | 6.460 | 168,774 | +0.36(+5.88%) |
Jan 09, 2023 | 6.199 | 6.344 | 6.082 | 6.102 | 147,909 | +0.06(+0.96%) |
Jan 06, 2023 | 5.781 | 6.218 | 5.773 | 6.043 | 123,048 | +0.30(+5.24%) |
Jan 05, 2023 | 5.587 | 5.835 | 5.529 | 5.743 | 90,864 | +0.23(+4.23%) |
Jan 04, 2023 | 5.675 | 5.733 | 5.452 | 5.510 | 99,883 | -0.05(-0.87%) |