Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.580 | 4.700 | 4.492 | 4.520 | 168,399 | -0.04(-0.88%) |
Mar 30, 2023 | 5.030 | 5.220 | 4.440 | 4.560 | 185,296 | -0.44(-8.80%) |
Mar 29, 2023 | 4.900 | 5.060 | 4.830 | 5.000 | 231,444 | +0.13(+2.67%) |
Mar 28, 2023 | 4.960 | 5.080 | 4.800 | 4.870 | 213,674 | -0.12(-2.40%) |
Mar 27, 2023 | 4.670 | 5.040 | 4.610 | 4.990 | 209,657 | +0.33(+7.08%) |
Mar 24, 2023 | 4.830 | 4.930 | 4.570 | 4.660 | 229,361 | -0.21(-4.31%) |
Mar 23, 2023 | 4.840 | 4.910 | 4.670 | 4.870 | 335,343 | +0.07(+1.46%) |
Mar 22, 2023 | 4.850 | 5.000 | 4.675 | 4.800 | 247,564 | -0.01(-0.21%) |
Mar 21, 2023 | 4.730 | 5.069 | 4.700 | 4.810 | 1,073,953 | +0.20(+4.34%) |
Mar 20, 2023 | 4.790 | 4.855 | 4.520 | 4.610 | 303,512 | -0.16(-3.35%) |
Mar 17, 2023 | 4.950 | 5.030 | 4.660 | 4.770 | 401,229 | -0.24(-4.79%) |
Mar 16, 2023 | 5.140 | 5.170 | 4.955 | 5.010 | 374,962 | -0.18(-3.47%) |
Mar 15, 2023 | 5.210 | 5.410 | 4.690 | 5.190 | 344,600 | -0.06(-1.14%) |
Mar 14, 2023 | 5.740 | 5.860 | 5.090 | 5.250 | 259,507 | -0.38(-6.75%) |
Mar 13, 2023 | 5.300 | 5.990 | 5.200 | 5.630 | 746,463 | +0.24(+4.45%) |
Mar 10, 2023 | 5.790 | 5.810 | 5.095 | 5.390 | 387,036 | -0.48(-8.18%) |
Mar 09, 2023 | 6.300 | 6.330 | 5.680 | 5.870 | 160,307 | -0.37(-5.93%) |
Mar 08, 2023 | 6.400 | 6.440 | 6.140 | 6.240 | 133,533 | -0.15(-2.35%) |
Mar 07, 2023 | 6.450 | 6.590 | 6.370 | 6.390 | 105,914 | -0.10(-1.54%) |
Mar 06, 2023 | 6.500 | 6.590 | 6.280 | 6.490 | 127,012 | -0.03(-0.46%) |
Mar 03, 2023 | 6.510 | 6.706 | 6.460 | 6.520 | 158,817 | +0.05(+0.77%) |
Mar 02, 2023 | 6.450 | 6.500 | 6.285 | 6.470 | 325,645 | -0.06(-0.92%) |
Mar 01, 2023 | 6.740 | 6.810 | 6.470 | 6.530 | 132,324 | -0.09(-1.36%) |
Feb 28, 2023 | 6.770 | 6.900 | 6.510 | 6.620 | 151,208 | -0.06(-0.90%) |
Feb 27, 2023 | 6.680 | 6.830 | 6.560 | 6.680 | 122,994 | +0.12(+1.83%) |
Feb 24, 2023 | 6.870 | 6.950 | 6.455 | 6.560 | 189,402 | -0.41(-5.88%) |
Feb 23, 2023 | 7.150 | 7.270 | 6.840 | 6.970 | 163,271 | -0.18(-2.52%) |
Feb 22, 2023 | 7.090 | 7.220 | 6.930 | 7.150 | 98,193 | +0.04(+0.56%) |
Feb 21, 2023 | 7.590 | 7.620 | 7.085 | 7.110 | 216,652 | -0.53(-6.94%) |
Feb 17, 2023 | 7.600 | 7.700 | 7.370 | 7.640 | 120,889 | +0.17(+2.28%) |
Feb 16, 2023 | 7.760 | 8.000 | 7.270 | 7.470 | 133,346 | -0.29(-3.74%) |
Feb 15, 2023 | 7.920 | 7.990 | 7.610 | 7.760 | 129,323 | -0.29(-3.60%) |
Feb 14, 2023 | 8.120 | 8.260 | 7.810 | 8.050 | 82,518 | -0.07(-0.86%) |
Feb 13, 2023 | 8.240 | 8.280 | 7.800 | 8.120 | 110,938 | -0.05(-0.61%) |
Feb 10, 2023 | 8.080 | 8.240 | 7.740 | 8.170 | 182,693 | +0.04(+0.49%) |
Feb 09, 2023 | 8.370 | 8.520 | 7.880 | 8.130 | 134,522 | -0.19(-2.28%) |
Feb 08, 2023 | 8.940 | 8.960 | 8.260 | 8.320 | 303,487 | -0.64(-7.14%) |
Feb 07, 2023 | 9.270 | 9.309 | 8.810 | 8.960 | 69,164 | -0.35(-3.76%) |
Feb 06, 2023 | 8.710 | 9.740 | 8.710 | 9.310 | 144,890 | +0.59(+6.77%) |
Feb 03, 2023 | 9.090 | 9.160 | 8.630 | 8.720 | 189,168 | -0.51(-5.53%) |
Feb 02, 2023 | 9.160 | 9.350 | 8.920 | 9.230 | 87,371 | +0.07(+0.76%) |
Feb 01, 2023 | 9.350 | 9.640 | 8.680 | 9.160 | 156,595 | -0.14(-1.51%) |
Jan 31, 2023 | 9.280 | 9.690 | 9.140 | 9.300 | 113,186 | +0.02(+0.22%) |
Jan 30, 2023 | 9.160 | 9.360 | 8.850 | 9.280 | 101,032 | +0.10(+1.09%) |
Jan 27, 2023 | 9.340 | 9.600 | 9.100 | 9.180 | 126,817 | -0.22(-2.34%) |
Jan 26, 2023 | 9.750 | 9.890 | 9.230 | 9.400 | 122,074 | -0.15(-1.57%) |
Jan 25, 2023 | 9.170 | 9.780 | 9.080 | 9.550 | 147,251 | +0.21(+2.25%) |
Jan 24, 2023 | 9.080 | 9.417 | 8.930 | 9.340 | 100,441 | +0.23(+2.52%) |
Jan 23, 2023 | 9.030 | 9.160 | 8.880 | 9.110 | 77,791 | +0.08(+0.89%) |
Jan 20, 2023 | 9.480 | 9.480 | 8.860 | 9.030 | 114,976 | -0.24(-2.59%) |
Jan 19, 2023 | 9.440 | 9.645 | 9.240 | 9.270 | 174,134 | -0.20(-2.11%) |
Jan 18, 2023 | 9.680 | 9.839 | 9.120 | 9.470 | 255,515 | -0.13(-1.35%) |
Jan 17, 2023 | 9.990 | 9.990 | 9.190 | 9.600 | 176,230 | -0.41(-4.10%) |
Jan 13, 2023 | 9.130 | 10.85 | 9.130 | 10.01 | 211,820 | +0.83(+9.04%) |
Jan 12, 2023 | 8.840 | 9.270 | 8.230 | 9.180 | 375,106 | +0.27(+3.03%) |
Jan 11, 2023 | 9.370 | 9.640 | 8.640 | 8.910 | 412,999 | -0.56(-5.91%) |
Jan 10, 2023 | 10.45 | 10.91 | 8.710 | 9.470 | 429,534 | -1.01(-9.64%) |
Jan 09, 2023 | 11.02 | 11.35 | 10.02 | 10.48 | 1,059,166 | -0.47(-4.29%) |
Jan 06, 2023 | 11.77 | 11.77 | 10.88 | 10.95 | 260,270 | -0.75(-6.41%) |
Jan 05, 2023 | 11.83 | 11.95 | 11.15 | 11.70 | 89,329 | -0.01(-0.09%) |
Jan 04, 2023 | 11.35 | 11.89 | 10.75 | 11.71 | 99,568 | +0.51(+4.55%) |