Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.669 | 5.695 | 5.564 | 5.695 | 134,655 | +0.07(+1.25%) |
Mar 30, 2023 | 5.607 | 5.625 | 5.546 | 5.625 | 91,821 | +0.03(+0.47%) |
Mar 29, 2023 | 5.555 | 5.625 | 5.539 | 5.599 | 47,755 | +0.04(+0.79%) |
Mar 28, 2023 | 5.529 | 5.564 | 5.486 | 5.555 | 99,866 | +0.04(+0.79%) |
Mar 27, 2023 | 5.494 | 5.694 | 5.432 | 5.511 | 110,287 | +0.02(+0.32%) |
Mar 24, 2023 | 5.432 | 5.494 | 5.424 | 5.494 | 65,788 | +0.06(+1.13%) |
Mar 23, 2023 | 5.458 | 5.502 | 5.432 | 5.432 | 77,079 | -0.02(-0.32%) |
Mar 22, 2023 | 5.520 | 5.523 | 5.432 | 5.450 | 49,281 | -0.01(-0.16%) |
Mar 21, 2023 | 5.467 | 5.515 | 5.437 | 5.458 | 47,984 | +0.04(+0.82%) |
Mar 20, 2023 | 5.432 | 5.492 | 5.414 | 5.414 | 85,848 | -0.02(-0.32%) |
Mar 17, 2023 | 5.484 | 5.527 | 5.423 | 5.432 | 83,292 | -0.10(-1.73%) |
Mar 16, 2023 | 5.484 | 5.571 | 5.440 | 5.527 | 55,334 | +0.04(+0.79%) |
Mar 15, 2023 | 5.536 | 5.553 | 5.458 | 5.484 | 74,145 | -0.10(-1.71%) |
Mar 14, 2023 | 5.518 | 5.623 | 5.518 | 5.579 | 64,637 | +0.06(+1.10%) |
Mar 13, 2023 | 5.640 | 5.640 | 5.484 | 5.518 | 70,162 | -0.13(-2.30%) |
Mar 10, 2023 | 5.761 | 5.761 | 5.641 | 5.649 | 101,110 | -0.13(-2.25%) |
Mar 09, 2023 | 5.840 | 5.840 | 5.770 | 5.779 | 31,022 | -0.04(-0.75%) |
Mar 08, 2023 | 5.770 | 5.822 | 5.770 | 5.822 | 36,916 | +0.03(+0.60%) |
Mar 07, 2023 | 5.840 | 5.840 | 5.770 | 5.787 | 70,177 | -0.03(-0.45%) |
Mar 06, 2023 | 5.883 | 5.900 | 5.770 | 5.813 | 124,439 | -0.01(-0.15%) |
Mar 03, 2023 | 5.779 | 5.840 | 5.744 | 5.822 | 45,975 | +0.04(+0.75%) |
Mar 02, 2023 | 5.866 | 5.866 | 5.692 | 5.779 | 174,531 | -0.05(-0.89%) |
Mar 01, 2023 | 5.848 | 5.891 | 5.831 | 5.831 | 41,590 | -0.04(-0.74%) |
Feb 28, 2023 | 5.866 | 5.874 | 5.828 | 5.874 | 53,186 | +0.07(+1.20%) |
Feb 27, 2023 | 5.822 | 5.849 | 5.796 | 5.805 | 98,483 | -0.02(-0.30%) |
Feb 24, 2023 | 5.822 | 5.857 | 5.770 | 5.822 | 47,712 | +0.00(+0.00%) |
Feb 23, 2023 | 5.866 | 5.866 | 5.787 | 5.822 | 76,771 | +0.00(+0.00%) |
Feb 22, 2023 | 5.918 | 5.918 | 5.796 | 5.822 | 92,473 | -0.04(-0.74%) |
Feb 21, 2023 | 5.935 | 5.969 | 5.848 | 5.866 | 72,740 | -0.07(-1.17%) |
Feb 17, 2023 | 6.004 | 6.022 | 5.926 | 5.935 | 41,111 | -0.04(-0.73%) |
Feb 16, 2023 | 6.013 | 6.013 | 5.961 | 5.978 | 45,155 | -0.02(-0.29%) |
Feb 15, 2023 | 6.030 | 6.039 | 5.987 | 5.996 | 74,469 | -0.05(-0.86%) |
Feb 14, 2023 | 6.108 | 6.115 | 6.022 | 6.047 | 107,999 | -0.03(-0.57%) |
Feb 13, 2023 | 6.090 | 6.108 | 6.056 | 6.082 | 46,716 | +0.03(+0.43%) |
Feb 10, 2023 | 6.047 | 6.116 | 6.030 | 6.056 | 48,620 | +0.01(+0.14%) |
Feb 09, 2023 | 6.039 | 6.116 | 6.039 | 6.047 | 83,058 | +0.00(+0.00%) |
Feb 08, 2023 | 6.022 | 6.056 | 6.013 | 6.047 | 34,247 | +0.01(+0.14%) |
Feb 07, 2023 | 5.953 | 6.056 | 5.953 | 6.039 | 52,641 | +0.08(+1.30%) |
Feb 06, 2023 | 6.047 | 6.063 | 5.944 | 5.961 | 87,510 | -0.09(-1.42%) |
Feb 03, 2023 | 6.073 | 6.073 | 6.030 | 6.047 | 81,720 | -0.01(-0.14%) |
Feb 02, 2023 | 6.030 | 6.125 | 6.030 | 6.056 | 135,785 | +0.03(+0.43%) |
Feb 01, 2023 | 6.004 | 6.047 | 5.970 | 6.030 | 85,406 | +0.03(+0.57%) |
Jan 31, 2023 | 5.961 | 6.022 | 5.953 | 5.996 | 107,056 | +0.05(+0.87%) |
Jan 30, 2023 | 5.936 | 5.961 | 5.910 | 5.944 | 40,795 | +0.02(+0.29%) |
Jan 27, 2023 | 5.884 | 5.927 | 5.875 | 5.927 | 105,459 | +0.05(+0.88%) |
Jan 26, 2023 | 5.918 | 5.954 | 5.858 | 5.875 | 95,687 | -0.03(-0.58%) |
Jan 25, 2023 | 5.936 | 5.953 | 5.867 | 5.910 | 42,256 | -0.02(-0.29%) |
Jan 24, 2023 | 5.936 | 5.961 | 5.901 | 5.927 | 57,288 | -0.01(-0.15%) |
Jan 23, 2023 | 5.996 | 5.996 | 5.936 | 5.936 | 75,138 | -0.03(-0.43%) |
Jan 20, 2023 | 5.979 | 5.985 | 5.936 | 5.961 | 27,360 | +0.03(+0.43%) |
Jan 19, 2023 | 5.979 | 5.987 | 5.901 | 5.936 | 38,344 | -0.02(-0.28%) |
Jan 18, 2023 | 5.952 | 6.006 | 5.952 | 5.952 | 129,838 | +0.00(+0.00%) |
Jan 17, 2023 | 5.987 | 5.987 | 5.927 | 5.952 | 118,556 | +0.07(+1.16%) |
Jan 13, 2023 | 5.807 | 5.935 | 5.799 | 5.884 | 75,401 | +0.01(+0.15%) |
Jan 12, 2023 | 5.842 | 5.892 | 5.799 | 5.876 | 56,946 | +0.07(+1.17%) |
Jan 11, 2023 | 5.748 | 5.842 | 5.748 | 5.807 | 63,638 | +0.06(+1.04%) |
Jan 10, 2023 | 5.739 | 5.788 | 5.705 | 5.748 | 69,938 | +0.01(+0.15%) |
Jan 09, 2023 | 5.782 | 5.799 | 5.688 | 5.739 | 74,555 | +0.00(+0.00%) |
Jan 06, 2023 | 5.628 | 5.773 | 5.594 | 5.739 | 121,526 | +0.11(+1.97%) |
Jan 05, 2023 | 5.790 | 5.790 | 5.620 | 5.628 | 79,893 | -0.14(-2.51%) |
Jan 04, 2023 | 5.697 | 5.807 | 5.697 | 5.773 | 81,168 | +0.06(+1.04%) |