Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.500 | 5.700 | 5.240 | 5.700 | 300,109 | +0.27(+4.97%) |
Mar 30, 2023 | 5.200 | 5.560 | 5.200 | 5.430 | 526,677 | +0.42(+8.38%) |
Mar 29, 2023 | 4.770 | 5.040 | 4.750 | 5.010 | 144,966 | +0.28(+5.92%) |
Mar 28, 2023 | 4.960 | 5.030 | 4.690 | 4.730 | 155,845 | -0.28(-5.59%) |
Mar 27, 2023 | 5.260 | 5.260 | 4.830 | 5.010 | 145,282 | -0.25(-4.75%) |
Mar 24, 2023 | 5.210 | 5.342 | 4.985 | 5.260 | 184,800 | +0.06(+1.15%) |
Mar 23, 2023 | 5.000 | 5.280 | 4.910 | 5.200 | 294,164 | +0.58(+12.55%) |
Mar 22, 2023 | 4.990 | 4.990 | 4.610 | 4.620 | 90,952 | -0.35(-7.04%) |
Mar 21, 2023 | 4.650 | 5.160 | 4.599 | 4.970 | 296,179 | +0.48(+10.69%) |
Mar 20, 2023 | 4.510 | 4.585 | 4.300 | 4.490 | 101,947 | -0.07(-1.54%) |
Mar 17, 2023 | 4.950 | 5.200 | 4.350 | 4.560 | 424,867 | -0.43(-8.62%) |
Mar 16, 2023 | 4.600 | 5.238 | 4.490 | 4.990 | 624,353 | +0.66(+15.24%) |
Mar 15, 2023 | 4.590 | 4.590 | 4.270 | 4.330 | 105,778 | -0.32(-6.88%) |
Mar 14, 2023 | 4.570 | 4.680 | 4.381 | 4.650 | 103,831 | +0.10(+2.20%) |
Mar 13, 2023 | 4.150 | 4.560 | 4.122 | 4.550 | 144,476 | +0.29(+6.81%) |
Mar 10, 2023 | 4.310 | 4.340 | 4.090 | 4.260 | 146,740 | -0.04(-0.93%) |
Mar 09, 2023 | 4.520 | 4.520 | 4.210 | 4.300 | 141,291 | -0.22(-4.87%) |
Mar 08, 2023 | 4.540 | 4.540 | 4.360 | 4.520 | 75,544 | -0.02(-0.44%) |
Mar 07, 2023 | 4.490 | 4.550 | 4.360 | 4.540 | 117,203 | +0.03(+0.67%) |
Mar 06, 2023 | 4.510 | 4.520 | 4.400 | 4.510 | 95,742 | +0.00(+0.00%) |
Mar 03, 2023 | 4.470 | 4.665 | 4.420 | 4.510 | 148,457 | +0.04(+0.89%) |
Mar 02, 2023 | 4.470 | 4.489 | 4.300 | 4.470 | 88,583 | +0.07(+1.59%) |
Mar 01, 2023 | 4.390 | 4.460 | 4.310 | 4.400 | 60,162 | -0.03(-0.68%) |
Feb 28, 2023 | 4.540 | 4.678 | 4.410 | 4.430 | 66,002 | -0.12(-2.64%) |
Feb 27, 2023 | 4.460 | 4.740 | 4.417 | 4.550 | 133,879 | +0.13(+2.94%) |
Feb 24, 2023 | 4.490 | 4.550 | 4.330 | 4.420 | 175,459 | -0.17(-3.70%) |
Feb 23, 2023 | 4.590 | 4.615 | 4.390 | 4.590 | 116,110 | +0.04(+0.88%) |
Feb 22, 2023 | 4.530 | 4.640 | 4.450 | 4.550 | 315,966 | +0.00(+0.00%) |
Feb 21, 2023 | 4.600 | 4.730 | 4.495 | 4.550 | 128,275 | -0.18(-3.81%) |
Feb 17, 2023 | 4.640 | 4.840 | 4.500 | 4.730 | 102,547 | +0.04(+0.85%) |
Feb 16, 2023 | 4.740 | 5.115 | 4.630 | 4.690 | 165,560 | -0.11(-2.29%) |
Feb 15, 2023 | 4.740 | 4.940 | 4.550 | 4.800 | 460,857 | +0.04(+0.84%) |
Feb 14, 2023 | 4.780 | 4.855 | 4.645 | 4.760 | 288,881 | -0.08(-1.65%) |
Feb 13, 2023 | 5.030 | 5.030 | 4.790 | 4.840 | 181,738 | -0.18(-3.59%) |
Feb 10, 2023 | 5.130 | 5.140 | 4.910 | 5.020 | 251,844 | -0.19(-3.65%) |
Feb 09, 2023 | 5.340 | 5.430 | 5.060 | 5.210 | 223,850 | -0.06(-1.14%) |
Feb 08, 2023 | 5.510 | 5.560 | 5.240 | 5.270 | 183,060 | -0.33(-5.89%) |
Feb 07, 2023 | 5.680 | 5.685 | 5.520 | 5.600 | 115,059 | -0.05(-0.88%) |
Feb 06, 2023 | 5.630 | 5.860 | 5.460 | 5.650 | 169,704 | -0.07(-1.22%) |
Feb 03, 2023 | 5.970 | 6.100 | 5.580 | 5.720 | 283,410 | -0.31(-5.14%) |
Feb 02, 2023 | 6.120 | 6.280 | 5.910 | 6.030 | 240,129 | +0.03(+0.50%) |
Feb 01, 2023 | 5.670 | 6.080 | 5.515 | 6.000 | 135,985 | +0.34(+6.01%) |
Jan 31, 2023 | 5.600 | 5.830 | 5.572 | 5.660 | 98,682 | +0.03(+0.53%) |
Jan 30, 2023 | 6.080 | 6.140 | 5.540 | 5.630 | 153,212 | -0.50(-8.16%) |
Jan 27, 2023 | 5.820 | 6.182 | 5.820 | 6.130 | 145,328 | +0.28(+4.79%) |
Jan 26, 2023 | 5.960 | 6.000 | 5.610 | 5.850 | 106,372 | -0.07(-1.18%) |
Jan 25, 2023 | 6.080 | 6.110 | 5.910 | 5.920 | 142,109 | -0.17(-2.79%) |
Jan 24, 2023 | 6.690 | 6.690 | 5.730 | 6.090 | 437,378 | -0.66(-9.78%) |
Jan 23, 2023 | 6.790 | 6.850 | 6.620 | 6.750 | 228,784 | +0.07(+1.05%) |
Jan 20, 2023 | 6.260 | 6.800 | 6.260 | 6.680 | 364,690 | +0.45(+7.22%) |
Jan 19, 2023 | 6.230 | 6.470 | 6.016 | 6.230 | 516,658 | -0.10(-1.58%) |
Jan 18, 2023 | 5.880 | 6.559 | 5.880 | 6.330 | 604,416 | +0.47(+8.02%) |
Jan 17, 2023 | 5.890 | 5.980 | 5.770 | 5.860 | 336,543 | -0.06(-1.01%) |
Jan 13, 2023 | 5.710 | 6.190 | 5.710 | 5.920 | 509,116 | +0.25(+4.41%) |
Jan 12, 2023 | 6.060 | 6.060 | 5.600 | 5.670 | 271,647 | -0.36(-5.97%) |
Jan 11, 2023 | 5.770 | 6.065 | 5.520 | 6.030 | 332,327 | +0.25(+4.33%) |
Jan 10, 2023 | 5.700 | 5.820 | 5.400 | 5.780 | 724,780 | +0.16(+2.85%) |
Jan 09, 2023 | 5.820 | 6.000 | 5.510 | 5.620 | 474,052 | -0.03(-0.53%) |
Jan 06, 2023 | 6.000 | 6.150 | 5.580 | 5.650 | 416,022 | -0.34(-5.68%) |
Jan 05, 2023 | 5.740 | 6.190 | 5.580 | 5.990 | 592,214 | +0.21(+3.63%) |
Jan 04, 2023 | 6.010 | 6.100 | 5.520 | 5.780 | 465,782 | -0.21(-3.51%) |