Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.737 | 4.808 | 4.737 | 4.800 | 4,162 | +0.12(+2.46%) |
Mar 30, 2023 | 4.685 | 4.685 | 4.685 | 4.685 | 13,865 | +0.08(+1.85%) |
Mar 29, 2023 | 4.510 | 4.620 | 4.510 | 4.600 | 1,685 | +0.24(+5.50%) |
Mar 28, 2023 | 4.360 | 4.360 | 4.360 | 4.360 | 976 | +0.06(+1.40%) |
Mar 27, 2023 | 4.330 | 4.330 | 4.292 | 4.300 | 9,401 | -0.26(-5.70%) |
Mar 23, 2023 | 4.560 | 12 | -0.14(-2.98%) | |||
Mar 22, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 1,510 | -0.27(-5.39%) |
Mar 20, 2023 | 4.968 | 28 | +0.14(+2.86%) | |||
Mar 17, 2023 | 4.830 | 4.830 | 4.830 | 4.830 | 850 | +0.04(+0.83%) |
Mar 16, 2023 | 4.790 | 4.790 | 4.790 | 4.790 | 500 | -0.12(-2.44%) |
Mar 14, 2023 | 4.910 | 0 | -0.04(-0.88%) | |||
Mar 13, 2023 | 4.950 | 4.954 | 4.950 | 4.954 | 121,402 | -0.02(-0.33%) |
Mar 10, 2023 | 4.900 | 5.010 | 4.900 | 4.970 | 2,055 | -0.11(-2.17%) |
Mar 09, 2023 | 5.150 | 5.150 | 5.080 | 5.080 | 1,852 | -0.05(-0.97%) |
Mar 08, 2023 | 5.130 | 5.130 | 5.130 | 5.130 | 5,001 | -0.15(-2.84%) |
Mar 07, 2023 | 5.280 | 5.285 | 5.260 | 5.280 | 19,195 | -0.02(-0.38%) |
Mar 06, 2023 | 5.370 | 5.370 | 5.300 | 5.300 | 3,600 | -0.10(-1.85%) |
Mar 03, 2023 | 5.356 | 5.440 | 5.356 | 5.400 | 116,900 | +0.17(+3.25%) |
Mar 02, 2023 | 5.250 | 5.250 | 5.210 | 5.230 | 167,396 | +0.06(+1.16%) |
Mar 01, 2023 | 5.190 | 5.200 | 5.150 | 5.170 | 172,919 | +0.30(+6.16%) |
Feb 27, 2023 | 4.870 | 158,639 | -0.07(-1.42%) | |||
Feb 23, 2023 | 4.940 | 93,500 | +0.01(+0.20%) | |||
Feb 22, 2023 | 5.080 | 5.080 | 4.930 | 4.930 | 12,998 | -0.22(-4.27%) |
Feb 21, 2023 | 5.150 | 5.300 | 5.150 | 5.150 | 37,000 | +0.06(+1.18%) |
Feb 17, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 291,800 | -0.04(-0.78%) |
Feb 16, 2023 | 5.170 | 5.240 | 5.130 | 5.130 | 226,098 | +0.13(+2.60%) |
Feb 15, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 36,650 | -0.05(-0.99%) |
Feb 14, 2023 | 5.050 | 5.050 | 5.000 | 5.050 | 1,200 | -0.01(-0.20%) |
Feb 07, 2023 | 5.060 | 0 | +0.11(+2.23%) | |||
Feb 06, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 2,500 | -0.03(-0.69%) |
Feb 02, 2023 | 4.984 | 0 | -0.32(-5.95%) | |||
Feb 01, 2023 | 5.135 | 5.300 | 5.135 | 5.300 | 105,155 | +0.22(+4.43%) |
Jan 31, 2023 | 5.050 | 5.075 | 5.040 | 5.075 | 81,295 | -0.01(-0.20%) |
Jan 30, 2023 | 5.160 | 5.160 | 5.085 | 5.085 | 5,470 | -0.25(-4.69%) |
Jan 27, 2023 | 5.400 | 5.420 | 5.250 | 5.335 | 109,657 | -0.25(-4.56%) |
Jan 26, 2023 | 5.570 | 5.610 | 5.560 | 5.590 | 217,462 | +0.03(+0.53%) |
Jan 25, 2023 | 5.532 | 5.564 | 5.532 | 5.561 | 2,881 | +0.06(+1.11%) |
Jan 24, 2023 | 5.540 | 5.540 | 5.500 | 5.500 | 44,400 | +0.12(+2.21%) |
Jan 23, 2023 | 5.390 | 5.390 | 5.381 | 5.381 | 1,551 | -0.07(-1.27%) |
Jan 20, 2023 | 5.350 | 5.450 | 5.350 | 5.450 | 2,384 | +0.25(+4.81%) |
Jan 19, 2023 | 5.214 | 5.214 | 5.200 | 5.200 | 302,000 | -0.08(-1.42%) |
Jan 18, 2023 | 5.275 | 5.275 | 5.275 | 5.275 | 57,878 | +0.17(+3.34%) |
Jan 17, 2023 | 5.143 | 5.150 | 5.104 | 5.104 | 46,428 | -0.16(-3.01%) |
Jan 13, 2023 | 5.330 | 5.330 | 5.258 | 5.263 | 9,612 | -0.13(-2.36%) |
Jan 12, 2023 | 5.295 | 5.400 | 5.295 | 5.390 | 506,412 | +0.12(+2.19%) |
Jan 11, 2023 | 5.360 | 5.360 | 5.274 | 5.274 | 3,118 | -0.09(-1.60%) |
Jan 10, 2023 | 5.300 | 5.360 | 5.300 | 5.360 | 173,240 | +0.02(+0.37%) |
Jan 09, 2023 | 5.340 | 5.340 | 5.310 | 5.340 | 1,259 | +0.00(+0.06%) |
Jan 06, 2023 | 5.348 | 5.380 | 5.337 | 5.337 | 4,457 | +0.08(+1.49%) |
Jan 05, 2023 | 5.200 | 5.259 | 5.140 | 5.259 | 9,705 | -0.00(-0.07%) |