Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.930 | 5.030 | 4.930 | 5.030 | 1,178,374 | +0.12(+2.44%) |
Mar 30, 2023 | 4.910 | 4.939 | 4.870 | 4.910 | 573,483 | +0.03(+0.61%) |
Mar 29, 2023 | 4.830 | 4.880 | 4.810 | 4.880 | 744,572 | +0.09(+1.88%) |
Mar 28, 2023 | 4.850 | 4.850 | 4.760 | 4.790 | 725,294 | -0.05(-1.03%) |
Mar 27, 2023 | 4.860 | 4.925 | 4.780 | 4.840 | 902,658 | -0.02(-0.41%) |
Mar 24, 2023 | 4.840 | 4.880 | 4.770 | 4.860 | 1,097,497 | -0.02(-0.41%) |
Mar 23, 2023 | 4.920 | 5.000 | 4.830 | 4.880 | 1,129,036 | +0.01(+0.21%) |
Mar 22, 2023 | 5.010 | 5.030 | 4.860 | 4.870 | 1,151,649 | -0.15(-2.99%) |
Mar 21, 2023 | 4.970 | 5.060 | 4.970 | 5.020 | 1,111,849 | +0.10(+2.03%) |
Mar 20, 2023 | 4.930 | 5.000 | 4.900 | 4.920 | 1,190,713 | -0.01(-0.20%) |
Mar 17, 2023 | 4.990 | 5.060 | 4.900 | 4.930 | 1,647,308 | -0.13(-2.57%) |
Mar 16, 2023 | 5.010 | 5.110 | 5.000 | 5.060 | 1,093,405 | -0.02(-0.39%) |
Mar 15, 2023 | 4.980 | 5.090 | 4.950 | 5.080 | 1,531,482 | -0.03(-0.59%) |
Mar 14, 2023 | 5.110 | 5.130 | 5.030 | 5.110 | 1,250,016 | +0.13(+2.61%) |
Mar 13, 2023 | 5.010 | 5.070 | 4.872 | 4.980 | 1,636,156 | -0.05(-0.99%) |
Mar 10, 2023 | 5.150 | 5.164 | 4.970 | 5.030 | 1,695,998 | -0.14(-2.71%) |
Mar 09, 2023 | 5.200 | 5.255 | 5.120 | 5.170 | 1,519,231 | -0.01(-0.19%) |
Mar 08, 2023 | 5.190 | 5.190 | 5.100 | 5.180 | 1,341,046 | +0.00(+0.00%) |
Mar 07, 2023 | 5.220 | 5.285 | 5.180 | 5.180 | 1,086,845 | -0.06(-1.15%) |
Mar 06, 2023 | 5.390 | 5.390 | 5.210 | 5.240 | 1,278,783 | -0.13(-2.42%) |
Mar 03, 2023 | 5.340 | 5.420 | 5.310 | 5.370 | 1,028,319 | +0.07(+1.32%) |
Mar 02, 2023 | 5.200 | 5.388 | 5.160 | 5.300 | 1,081,343 | +0.06(+1.15%) |
Mar 01, 2023 | 5.190 | 5.310 | 5.160 | 5.240 | 1,460,908 | +0.05(+0.96%) |
Feb 28, 2023 | 5.160 | 5.230 | 5.150 | 5.190 | 1,438,828 | -0.02(-0.38%) |
Feb 27, 2023 | 5.220 | 5.290 | 5.190 | 5.210 | 1,448,869 | +0.07(+1.36%) |
Feb 24, 2023 | 5.250 | 5.270 | 5.110 | 5.140 | 1,213,286 | -0.22(-4.10%) |
Feb 23, 2023 | 5.320 | 5.390 | 5.265 | 5.360 | 1,429,225 | +0.05(+0.94%) |
Feb 22, 2023 | 5.450 | 5.490 | 5.290 | 5.310 | 1,585,778 | -0.15(-2.75%) |
Feb 21, 2023 | 5.590 | 5.630 | 5.460 | 5.460 | 1,663,690 | -0.22(-3.87%) |
Feb 17, 2023 | 5.780 | 5.790 | 5.620 | 5.680 | 1,410,727 | -0.11(-1.90%) |
Feb 16, 2023 | 5.840 | 5.935 | 5.780 | 5.790 | 2,416,821 | -0.20(-3.34%) |
Feb 15, 2023 | 5.700 | 6.070 | 5.680 | 5.990 | 2,861,647 | +0.31(+5.46%) |
Feb 14, 2023 | 5.640 | 5.755 | 5.600 | 5.680 | 1,973,507 | +0.00(+0.00%) |
Feb 13, 2023 | 5.440 | 5.770 | 5.430 | 5.680 | 3,182,657 | +0.21(+3.84%) |
Feb 10, 2023 | 5.500 | 5.595 | 5.462 | 5.470 | 1,661,687 | -0.07(-1.26%) |
Feb 09, 2023 | 5.650 | 5.740 | 5.520 | 5.540 | 1,912,664 | -0.08(-1.42%) |
Feb 08, 2023 | 5.660 | 5.670 | 5.570 | 5.620 | 1,569,681 | -0.08(-1.40%) |
Feb 07, 2023 | 5.500 | 5.705 | 5.480 | 5.700 | 2,250,580 | +0.19(+3.45%) |
Feb 06, 2023 | 5.640 | 5.760 | 5.460 | 5.510 | 3,767,361 | -0.18(-3.16%) |
Feb 03, 2023 | 6.170 | 6.170 | 5.460 | 5.690 | 5,715,272 | -0.77(-11.92%) |
Feb 02, 2023 | 6.390 | 6.570 | 6.370 | 6.460 | 3,024,698 | +0.16(+2.54%) |
Feb 01, 2023 | 6.140 | 6.315 | 6.040 | 6.300 | 2,140,041 | +0.15(+2.44%) |
Jan 31, 2023 | 6.070 | 6.155 | 5.975 | 6.150 | 2,118,258 | +0.07(+1.15%) |
Jan 30, 2023 | 6.100 | 6.170 | 5.980 | 6.080 | 2,723,570 | -0.08(-1.30%) |
Jan 27, 2023 | 5.990 | 6.200 | 5.950 | 6.160 | 1,223,686 | +0.16(+2.67%) |
Jan 26, 2023 | 5.980 | 6.000 | 5.910 | 6.000 | 1,386,949 | +0.07(+1.18%) |
Jan 25, 2023 | 5.770 | 5.960 | 5.760 | 5.930 | 1,007,733 | +0.09(+1.54%) |
Jan 24, 2023 | 5.760 | 5.868 | 5.720 | 5.840 | 959,601 | +0.06(+1.04%) |
Jan 23, 2023 | 5.630 | 5.795 | 5.620 | 5.780 | 1,498,478 | +0.15(+2.66%) |
Jan 20, 2023 | 5.570 | 5.665 | 5.520 | 5.630 | 975,226 | +0.10(+1.81%) |
Jan 19, 2023 | 5.410 | 5.550 | 5.370 | 5.530 | 1,022,802 | +0.05(+0.91%) |
Jan 18, 2023 | 5.630 | 5.710 | 5.470 | 5.480 | 1,006,402 | -0.11(-1.97%) |
Jan 17, 2023 | 5.600 | 5.688 | 5.550 | 5.590 | 1,073,493 | -0.02(-0.36%) |
Jan 13, 2023 | 5.550 | 5.640 | 5.525 | 5.610 | 1,170,925 | +0.03(+0.54%) |
Jan 12, 2023 | 5.530 | 5.600 | 5.480 | 5.580 | 849,863 | +0.04(+0.72%) |
Jan 11, 2023 | 5.460 | 5.550 | 5.410 | 5.540 | 1,434,877 | +0.14(+2.59%) |
Jan 10, 2023 | 5.200 | 5.420 | 5.194 | 5.400 | 958,825 | +0.17(+3.25%) |
Jan 09, 2023 | 5.270 | 5.380 | 5.230 | 5.230 | 1,228,197 | -0.02(-0.38%) |
Jan 06, 2023 | 5.140 | 5.260 | 5.120 | 5.250 | 860,630 | +0.15(+2.94%) |
Jan 05, 2023 | 5.140 | 5.160 | 5.035 | 5.100 | 965,706 | -0.03(-0.58%) |
Jan 04, 2023 | 5.140 | 5.200 | 5.085 | 5.130 | 1,320,218 | +0.05(+0.98%) |