Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.020 | 5.030 | 4.950 | 5.020 | 3,479,013 | +0.04(+0.80%) |
Mar 30, 2023 | 5.020 | 5.050 | 4.940 | 4.980 | 1,239,235 | -0.03(-0.60%) |
Mar 29, 2023 | 5.020 | 5.040 | 4.960 | 5.010 | 2,011,903 | +0.05(+1.01%) |
Mar 28, 2023 | 4.930 | 5.060 | 4.930 | 4.960 | 2,281,010 | -0.01(-0.20%) |
Mar 27, 2023 | 4.860 | 5.000 | 4.840 | 4.970 | 2,605,134 | +0.22(+4.63%) |
Mar 24, 2023 | 4.680 | 4.780 | 4.615 | 4.750 | 3,322,735 | -0.01(-0.21%) |
Mar 23, 2023 | 4.950 | 4.985 | 4.750 | 4.760 | 5,094,004 | -0.18(-3.64%) |
Mar 22, 2023 | 5.070 | 5.080 | 4.930 | 4.940 | 3,291,934 | -0.13(-2.56%) |
Mar 21, 2023 | 5.110 | 5.160 | 5.050 | 5.070 | 3,237,421 | +0.10(+2.01%) |
Mar 20, 2023 | 4.920 | 5.070 | 4.870 | 4.970 | 4,554,350 | +0.13(+2.69%) |
Mar 17, 2023 | 4.960 | 5.065 | 4.795 | 4.840 | 10,971,139 | -0.19(-3.78%) |
Mar 16, 2023 | 4.900 | 5.065 | 4.720 | 5.030 | 4,931,264 | +0.02(+0.40%) |
Mar 15, 2023 | 5.070 | 5.120 | 4.920 | 5.010 | 6,196,424 | -0.28(-5.29%) |
Mar 14, 2023 | 5.380 | 5.530 | 5.290 | 5.290 | 4,709,433 | +0.07(+1.34%) |
Mar 13, 2023 | 5.580 | 5.586 | 5.220 | 5.220 | 7,625,021 | -0.51(-8.90%) |
Mar 10, 2023 | 5.890 | 5.965 | 5.675 | 5.730 | 5,999,686 | -0.19(-3.21%) |
Mar 09, 2023 | 6.100 | 6.180 | 5.890 | 5.920 | 4,849,227 | -0.21(-3.43%) |
Mar 08, 2023 | 6.050 | 6.165 | 6.030 | 6.130 | 4,157,156 | +0.11(+1.83%) |
Mar 07, 2023 | 6.130 | 6.155 | 6.000 | 6.020 | 5,158,258 | -0.13(-2.11%) |
Mar 06, 2023 | 6.230 | 6.280 | 6.125 | 6.150 | 5,981,969 | -0.09(-1.44%) |
Mar 03, 2023 | 6.200 | 6.300 | 6.180 | 6.240 | 3,078,334 | +0.03(+0.48%) |
Mar 02, 2023 | 6.070 | 6.290 | 6.060 | 6.210 | 4,451,152 | +0.14(+2.31%) |
Mar 01, 2023 | 6.250 | 6.275 | 6.030 | 6.070 | 2,933,137 | -0.16(-2.57%) |
Feb 28, 2023 | 6.220 | 6.350 | 6.220 | 6.230 | 5,157,978 | -0.01(-0.16%) |
Feb 27, 2023 | 6.220 | 6.390 | 6.220 | 6.240 | 2,547,361 | -0.02(-0.32%) |
Feb 24, 2023 | 6.100 | 6.260 | 6.090 | 6.260 | 4,458,019 | +0.09(+1.46%) |
Feb 23, 2023 | 6.030 | 6.270 | 6.030 | 6.170 | 3,592,945 | +0.17(+2.83%) |
Feb 22, 2023 | 6.030 | 6.200 | 5.950 | 6.000 | 4,974,070 | -0.09(-1.48%) |
Feb 21, 2023 | 6.150 | 6.260 | 6.020 | 6.090 | 4,964,940 | -0.15(-2.40%) |
Feb 17, 2023 | 6.170 | 6.285 | 6.170 | 6.240 | 3,336,527 | +0.03(+0.48%) |
Feb 16, 2023 | 6.350 | 6.360 | 6.160 | 6.210 | 3,669,310 | -0.19(-2.97%) |
Feb 15, 2023 | 6.220 | 6.400 | 6.200 | 6.400 | 3,243,707 | +0.16(+2.56%) |
Feb 14, 2023 | 6.040 | 6.270 | 6.020 | 6.240 | 5,385,610 | +0.17(+2.80%) |
Feb 13, 2023 | 5.910 | 6.110 | 5.910 | 6.070 | 4,814,606 | +0.15(+2.53%) |
Feb 10, 2023 | 5.630 | 5.935 | 5.600 | 5.920 | 5,648,472 | +0.30(+5.34%) |
Feb 09, 2023 | 5.630 | 5.755 | 5.620 | 5.620 | 3,067,282 | -0.02(-0.35%) |
Feb 08, 2023 | 5.430 | 5.690 | 5.410 | 5.640 | 2,976,912 | +0.19(+3.49%) |
Feb 07, 2023 | 5.690 | 5.705 | 5.270 | 5.450 | 4,220,239 | -0.24(-4.22%) |
Feb 06, 2023 | 5.730 | 5.750 | 5.630 | 5.690 | 2,366,184 | -0.06(-1.04%) |
Feb 03, 2023 | 5.690 | 5.765 | 5.660 | 5.750 | 2,848,304 | +0.04(+0.70%) |
Feb 02, 2023 | 5.700 | 5.815 | 5.620 | 5.710 | 3,952,511 | -0.01(-0.17%) |
Feb 01, 2023 | 5.490 | 5.780 | 5.480 | 5.720 | 4,257,043 | +0.20(+3.62%) |
Jan 31, 2023 | 5.360 | 5.520 | 5.350 | 5.520 | 2,923,995 | +0.16(+2.99%) |
Jan 30, 2023 | 5.440 | 5.490 | 5.350 | 5.360 | 1,827,932 | -0.13(-2.37%) |
Jan 27, 2023 | 5.510 | 5.555 | 5.470 | 5.490 | 1,627,402 | -0.05(-0.90%) |
Jan 26, 2023 | 5.500 | 5.550 | 5.490 | 5.540 | 1,900,450 | +0.05(+0.91%) |
Jan 25, 2023 | 5.440 | 5.490 | 5.410 | 5.490 | 1,741,148 | +0.05(+0.92%) |
Jan 24, 2023 | 5.410 | 5.445 | 5.365 | 5.440 | 1,869,182 | +0.01(+0.18%) |
Jan 23, 2023 | 5.400 | 5.470 | 5.400 | 5.430 | 3,944,694 | +0.02(+0.37%) |
Jan 20, 2023 | 5.350 | 5.410 | 5.310 | 5.410 | 4,022,342 | +0.09(+1.69%) |
Jan 19, 2023 | 5.260 | 5.320 | 5.205 | 5.320 | 2,566,041 | +0.04(+0.76%) |
Jan 18, 2023 | 5.330 | 5.360 | 5.270 | 5.280 | 2,020,844 | -0.04(-0.75%) |
Jan 17, 2023 | 5.350 | 5.369 | 5.310 | 5.320 | 1,942,672 | -0.02(-0.37%) |
Jan 13, 2023 | 5.270 | 5.360 | 5.240 | 5.340 | 2,402,217 | +0.06(+1.14%) |
Jan 12, 2023 | 5.280 | 5.300 | 5.260 | 5.280 | 3,571,611 | +0.01(+0.19%) |
Jan 11, 2023 | 5.170 | 5.300 | 5.170 | 5.270 | 2,625,268 | +0.09(+1.74%) |
Jan 10, 2023 | 5.070 | 5.200 | 5.040 | 5.180 | 3,290,169 | +0.11(+2.17%) |
Jan 09, 2023 | 5.210 | 5.230 | 5.050 | 5.070 | 3,988,508 | -0.16(-3.06%) |
Jan 06, 2023 | 5.270 | 5.300 | 5.210 | 5.230 | 3,616,195 | -0.03(-0.57%) |
Jan 05, 2023 | 5.220 | 5.260 | 5.150 | 5.260 | 2,788,116 | +0.05(+0.96%) |
Jan 04, 2023 | 5.270 | 5.310 | 5.200 | 5.210 | 3,995,485 | -0.02(-0.38%) |