Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.160 | 6.280 | 6.080 | 6.140 | 195,151 | +0.05(+0.82%) |
Mar 30, 2023 | 6.110 | 6.160 | 5.870 | 6.090 | 221,628 | +0.04(+0.66%) |
Mar 29, 2023 | 5.960 | 6.090 | 5.769 | 6.050 | 172,720 | +0.16(+2.72%) |
Mar 28, 2023 | 5.840 | 6.070 | 5.820 | 5.890 | 184,451 | +0.06(+1.03%) |
Mar 27, 2023 | 5.880 | 5.901 | 5.730 | 5.830 | 131,501 | -0.01(-0.17%) |
Mar 24, 2023 | 5.850 | 5.870 | 5.730 | 5.840 | 112,778 | -0.06(-1.02%) |
Mar 23, 2023 | 6.040 | 6.140 | 5.760 | 5.900 | 251,998 | -0.09(-1.50%) |
Mar 22, 2023 | 5.850 | 6.100 | 5.815 | 5.990 | 209,610 | +0.15(+2.57%) |
Mar 21, 2023 | 5.500 | 5.885 | 5.500 | 5.840 | 277,514 | +0.48(+8.96%) |
Mar 20, 2023 | 5.210 | 5.410 | 5.160 | 5.360 | 321,143 | +0.28(+5.51%) |
Mar 17, 2023 | 5.460 | 5.480 | 4.905 | 5.080 | 735,645 | -0.44(-7.97%) |
Mar 16, 2023 | 5.330 | 6.000 | 5.330 | 5.520 | 777,298 | +0.12(+2.22%) |
Mar 15, 2023 | 5.490 | 5.505 | 5.230 | 5.400 | 342,042 | -0.25(-4.42%) |
Mar 14, 2023 | 5.520 | 5.710 | 5.490 | 5.650 | 251,453 | +0.21(+3.86%) |
Mar 13, 2023 | 5.640 | 5.640 | 5.430 | 5.440 | 356,997 | -0.31(-5.39%) |
Mar 10, 2023 | 6.000 | 6.000 | 5.610 | 5.750 | 473,652 | -0.29(-4.80%) |
Mar 09, 2023 | 6.130 | 6.210 | 6.040 | 6.040 | 468,414 | -0.09(-1.47%) |
Mar 08, 2023 | 6.130 | 6.220 | 6.070 | 6.130 | 622,083 | +0.00(+0.00%) |
Mar 07, 2023 | 6.080 | 6.155 | 5.900 | 6.130 | 263,535 | +0.03(+0.49%) |
Mar 06, 2023 | 5.770 | 6.220 | 5.640 | 6.100 | 640,163 | +0.29(+4.99%) |
Mar 03, 2023 | 6.030 | 6.100 | 5.220 | 5.810 | 1,133,334 | -0.33(-5.37%) |
Mar 02, 2023 | 6.120 | 6.310 | 6.030 | 6.140 | 648,592 | -0.02(-0.32%) |
Mar 01, 2023 | 6.160 | 6.240 | 6.080 | 6.160 | 190,861 | +0.01(+0.16%) |
Feb 28, 2023 | 6.190 | 6.270 | 6.115 | 6.150 | 173,043 | -0.03(-0.49%) |
Feb 27, 2023 | 6.170 | 6.265 | 6.080 | 6.180 | 590,916 | +0.08(+1.31%) |
Feb 24, 2023 | 6.200 | 6.300 | 6.010 | 6.100 | 522,657 | -0.22(-3.48%) |
Feb 23, 2023 | 6.380 | 6.440 | 6.260 | 6.320 | 222,729 | -0.02(-0.32%) |
Feb 22, 2023 | 6.470 | 6.709 | 6.310 | 6.340 | 187,072 | -0.09(-1.40%) |
Feb 21, 2023 | 6.340 | 6.560 | 6.340 | 6.430 | 198,249 | -0.04(-0.62%) |
Feb 17, 2023 | 6.690 | 6.690 | 6.220 | 6.470 | 415,996 | -0.24(-3.58%) |
Feb 16, 2023 | 6.660 | 6.770 | 6.540 | 6.710 | 155,014 | -0.05(-0.74%) |
Feb 15, 2023 | 6.710 | 6.850 | 6.665 | 6.760 | 121,907 | +0.05(+0.75%) |
Feb 14, 2023 | 6.730 | 6.855 | 6.595 | 6.710 | 106,931 | -0.06(-0.89%) |
Feb 13, 2023 | 6.710 | 6.880 | 6.580 | 6.770 | 189,081 | +0.07(+1.04%) |
Feb 10, 2023 | 6.880 | 7.180 | 6.470 | 6.700 | 383,738 | -0.23(-3.32%) |
Feb 09, 2023 | 7.170 | 7.175 | 6.800 | 6.930 | 191,235 | -0.15(-2.12%) |
Feb 08, 2023 | 7.230 | 7.320 | 7.070 | 7.080 | 225,808 | -0.14(-1.94%) |
Feb 07, 2023 | 7.210 | 7.300 | 7.100 | 7.220 | 135,656 | -0.01(-0.14%) |
Feb 06, 2023 | 7.150 | 7.300 | 7.100 | 7.230 | 154,591 | -0.02(-0.28%) |
Feb 03, 2023 | 7.400 | 7.653 | 7.200 | 7.250 | 311,096 | -0.26(-3.46%) |
Feb 02, 2023 | 7.260 | 7.660 | 7.200 | 7.510 | 327,694 | +0.35(+4.89%) |
Feb 01, 2023 | 6.790 | 7.270 | 6.750 | 7.160 | 651,886 | +0.37(+5.45%) |
Jan 31, 2023 | 6.650 | 6.800 | 6.610 | 6.790 | 169,298 | +0.12(+1.80%) |
Jan 30, 2023 | 6.790 | 6.840 | 6.630 | 6.670 | 163,908 | -0.19(-2.77%) |
Jan 27, 2023 | 6.930 | 7.040 | 6.800 | 6.860 | 211,230 | -0.09(-1.29%) |
Jan 26, 2023 | 6.790 | 6.990 | 6.700 | 6.950 | 400,564 | +0.28(+4.20%) |
Jan 25, 2023 | 6.540 | 6.710 | 6.382 | 6.670 | 342,062 | +0.06(+0.91%) |
Jan 24, 2023 | 6.560 | 6.710 | 6.560 | 6.610 | 367,155 | -0.04(-0.60%) |
Jan 23, 2023 | 6.700 | 6.790 | 6.460 | 6.650 | 381,370 | -0.05(-0.75%) |
Jan 20, 2023 | 6.220 | 6.700 | 6.160 | 6.700 | 375,901 | +0.52(+8.41%) |
Jan 19, 2023 | 5.910 | 6.190 | 5.890 | 6.180 | 387,273 | +0.18(+3.00%) |
Jan 18, 2023 | 5.930 | 6.320 | 5.860 | 6.000 | 552,473 | +0.11(+1.87%) |
Jan 17, 2023 | 5.980 | 5.980 | 5.840 | 5.890 | 487,553 | -0.07(-1.17%) |
Jan 13, 2023 | 5.770 | 6.080 | 5.700 | 5.960 | 634,224 | +0.20(+3.47%) |
Jan 12, 2023 | 5.550 | 5.820 | 5.420 | 5.760 | 661,274 | +0.21(+3.78%) |
Jan 11, 2023 | 5.580 | 5.670 | 5.500 | 5.550 | 453,697 | +0.00(+0.00%) |
Jan 10, 2023 | 5.640 | 5.690 | 5.390 | 5.550 | 291,593 | -0.05(-0.89%) |
Jan 09, 2023 | 5.690 | 5.840 | 5.600 | 5.600 | 204,360 | -0.02(-0.36%) |
Jan 06, 2023 | 5.540 | 5.710 | 5.322 | 5.620 | 289,563 | +0.12(+2.18%) |
Jan 05, 2023 | 5.280 | 5.580 | 5.235 | 5.500 | 459,996 | +0.13(+2.42%) |
Jan 04, 2023 | 5.080 | 5.400 | 5.030 | 5.370 | 246,782 | +0.36(+7.19%) |