Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.232 | 5.282 | 5.109 | 5.214 | 1,035,572 | -0.02(-0.36%) |
Mar 30, 2023 | 5.282 | 5.282 | 5.139 | 5.232 | 315,098 | -0.01(-0.12%) |
Mar 29, 2023 | 5.263 | 5.294 | 5.220 | 5.238 | 315,540 | -0.06(-1.05%) |
Mar 28, 2023 | 5.139 | 5.313 | 5.139 | 5.294 | 198,422 | +0.11(+2.03%) |
Mar 27, 2023 | 5.170 | 5.232 | 5.084 | 5.189 | 299,132 | +0.07(+1.45%) |
Mar 24, 2023 | 5.065 | 5.164 | 5.016 | 5.115 | 337,945 | +0.04(+0.73%) |
Mar 23, 2023 | 5.170 | 5.276 | 5.046 | 5.077 | 315,417 | -0.07(-1.32%) |
Mar 22, 2023 | 5.170 | 5.257 | 5.084 | 5.146 | 351,395 | -0.01(-0.12%) |
Mar 21, 2023 | 5.096 | 5.238 | 5.090 | 5.152 | 363,305 | +0.12(+2.34%) |
Mar 20, 2023 | 5.065 | 5.115 | 5.003 | 5.034 | 446,382 | -0.01(-0.25%) |
Mar 17, 2023 | 4.978 | 5.084 | 4.941 | 5.046 | 579,843 | +0.02(+0.49%) |
Mar 16, 2023 | 5.003 | 5.096 | 4.972 | 5.022 | 429,076 | -0.06(-1.10%) |
Mar 15, 2023 | 5.090 | 5.115 | 5.009 | 5.077 | 763,602 | -0.11(-2.03%) |
Mar 14, 2023 | 5.115 | 5.232 | 5.115 | 5.183 | 584,533 | +0.04(+0.72%) |
Mar 13, 2023 | 5.090 | 5.257 | 5.016 | 5.146 | 1,207,473 | -0.07(-1.42%) |
Mar 10, 2023 | 5.201 | 5.251 | 5.108 | 5.220 | 633,432 | -0.01(-0.12%) |
Mar 09, 2023 | 5.307 | 5.356 | 5.189 | 5.226 | 408,859 | -0.09(-1.75%) |
Mar 08, 2023 | 5.294 | 5.331 | 5.232 | 5.319 | 350,950 | +0.01(+0.23%) |
Mar 07, 2023 | 5.375 | 5.412 | 5.270 | 5.307 | 334,503 | -0.09(-1.61%) |
Mar 06, 2023 | 5.529 | 5.547 | 5.362 | 5.393 | 318,215 | -0.14(-2.46%) |
Mar 03, 2023 | 5.455 | 5.573 | 5.443 | 5.529 | 251,402 | +0.11(+1.94%) |
Mar 02, 2023 | 5.387 | 5.480 | 5.350 | 5.424 | 351,789 | -0.01(-0.11%) |
Mar 01, 2023 | 5.635 | 5.666 | 5.430 | 5.430 | 636,008 | -0.21(-3.73%) |
Feb 28, 2023 | 5.703 | 5.721 | 5.619 | 5.641 | 673,686 | -0.02(-0.33%) |
Feb 27, 2023 | 5.678 | 5.728 | 5.641 | 5.659 | 498,102 | -0.01(-0.11%) |
Feb 24, 2023 | 5.647 | 5.734 | 5.629 | 5.666 | 491,350 | -0.02(-0.33%) |
Feb 23, 2023 | 5.573 | 5.700 | 5.542 | 5.684 | 428,711 | +0.09(+1.55%) |
Feb 22, 2023 | 5.697 | 5.721 | 5.582 | 5.598 | 585,457 | -0.10(-1.74%) |
Feb 21, 2023 | 5.573 | 5.740 | 5.499 | 5.697 | 1,186,579 | +0.12(+2.22%) |
Feb 17, 2023 | 5.486 | 5.591 | 5.394 | 5.573 | 1,085,884 | +0.03(+0.56%) |
Feb 16, 2023 | 5.486 | 5.652 | 5.449 | 5.542 | 1,472,339 | +0.12(+2.29%) |
Feb 15, 2023 | 5.313 | 5.418 | 5.254 | 5.418 | 867,766 | +0.08(+1.51%) |
Feb 14, 2023 | 5.325 | 5.412 | 5.300 | 5.337 | 281,775 | +0.02(+0.47%) |
Feb 13, 2023 | 5.344 | 5.387 | 5.269 | 5.313 | 511,316 | -0.05(-0.92%) |
Feb 10, 2023 | 5.375 | 5.387 | 5.341 | 5.362 | 924,082 | +0.01(+0.23%) |
Feb 09, 2023 | 5.325 | 5.393 | 5.307 | 5.350 | 813,333 | -0.01(-0.23%) |
Feb 08, 2023 | 5.337 | 5.387 | 5.288 | 5.362 | 615,536 | +0.07(+1.41%) |
Feb 07, 2023 | 5.164 | 5.350 | 5.152 | 5.288 | 885,717 | +0.12(+2.40%) |
Feb 06, 2023 | 5.034 | 5.189 | 4.978 | 5.164 | 751,351 | +0.11(+2.21%) |
Feb 03, 2023 | 5.146 | 5.207 | 4.991 | 5.053 | 990,945 | -0.11(-2.04%) |
Feb 02, 2023 | 5.158 | 5.170 | 5.019 | 5.158 | 717,138 | +0.01(+0.12%) |
Feb 01, 2023 | 5.071 | 5.192 | 5.040 | 5.152 | 992,872 | +0.04(+0.85%) |
Jan 31, 2023 | 5.071 | 5.108 | 5.009 | 5.108 | 1,421,884 | +0.05(+0.98%) |
Jan 30, 2023 | 5.009 | 5.118 | 4.991 | 5.059 | 1,073,804 | +0.04(+0.74%) |
Jan 27, 2023 | 5.009 | 5.108 | 4.972 | 5.022 | 2,266,157 | -0.02(-0.49%) |
Jan 26, 2023 | 4.948 | 5.133 | 4.923 | 5.047 | 3,270,073 | +0.10(+2.00%) |
Jan 25, 2023 | 4.948 | 5.096 | 4.892 | 4.948 | 7,441,911 | +0.63(+14.61%) |
Jan 24, 2023 | 4.311 | 4.335 | 4.236 | 4.317 | 327,051 | +0.00(+0.00%) |
Jan 23, 2023 | 4.205 | 4.323 | 4.161 | 4.317 | 431,770 | +0.11(+2.65%) |
Jan 20, 2023 | 4.162 | 4.230 | 4.113 | 4.205 | 253,698 | +0.04(+1.04%) |
Jan 19, 2023 | 4.020 | 4.168 | 4.020 | 4.162 | 232,469 | +0.13(+3.22%) |
Jan 18, 2023 | 4.187 | 4.236 | 4.032 | 4.032 | 227,576 | -0.11(-2.54%) |
Jan 17, 2023 | 4.255 | 4.298 | 4.107 | 4.137 | 382,514 | -0.13(-3.04%) |
Jan 13, 2023 | 4.323 | 4.335 | 4.243 | 4.267 | 178,738 | -0.06(-1.43%) |
Jan 12, 2023 | 4.249 | 4.372 | 4.181 | 4.329 | 325,653 | +0.11(+2.49%) |
Jan 11, 2023 | 4.162 | 4.280 | 4.156 | 4.224 | 344,623 | +0.07(+1.64%) |
Jan 10, 2023 | 3.865 | 4.255 | 3.847 | 4.156 | 811,365 | +0.33(+8.74%) |
Jan 09, 2023 | 3.878 | 4.000 | 3.816 | 3.822 | 282,942 | -0.07(-1.90%) |
Jan 06, 2023 | 3.822 | 3.946 | 3.822 | 3.896 | 216,224 | +0.07(+1.78%) |
Jan 05, 2023 | 3.791 | 3.884 | 3.791 | 3.828 | 230,289 | -0.07(-1.75%) |
Jan 04, 2023 | 3.834 | 3.983 | 3.797 | 3.896 | 339,246 | +0.04(+0.96%) |