Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.460 | 4.490 | 4.420 | 4.450 | 277,692 | -0.01(-0.22%) |
Mar 30, 2023 | 4.500 | 4.570 | 4.430 | 4.460 | 127,560 | -0.02(-0.45%) |
Mar 29, 2023 | 4.420 | 4.500 | 4.394 | 4.480 | 188,200 | +0.07(+1.59%) |
Mar 28, 2023 | 4.440 | 4.505 | 4.350 | 4.410 | 181,146 | -0.06(-1.34%) |
Mar 27, 2023 | 4.210 | 4.490 | 4.210 | 4.470 | 174,178 | +0.15(+3.47%) |
Mar 24, 2023 | 4.330 | 4.335 | 4.220 | 4.320 | 204,812 | -0.06(-1.37%) |
Mar 23, 2023 | 4.530 | 4.593 | 4.339 | 4.380 | 117,438 | -0.15(-3.31%) |
Mar 22, 2023 | 4.730 | 4.730 | 4.520 | 4.530 | 265,059 | -0.18(-3.82%) |
Mar 21, 2023 | 4.560 | 4.760 | 4.540 | 4.710 | 347,028 | +0.28(+6.32%) |
Mar 20, 2023 | 4.410 | 4.550 | 4.375 | 4.430 | 264,612 | +0.06(+1.37%) |
Mar 17, 2023 | 4.510 | 4.570 | 4.285 | 4.370 | 1,175,181 | -0.19(-4.17%) |
Mar 16, 2023 | 4.540 | 4.710 | 4.530 | 4.560 | 208,996 | -0.05(-1.08%) |
Mar 15, 2023 | 4.550 | 4.650 | 4.550 | 4.610 | 210,495 | -0.07(-1.50%) |
Mar 14, 2023 | 4.750 | 4.820 | 4.635 | 4.680 | 263,308 | +0.06(+1.30%) |
Mar 13, 2023 | 4.770 | 4.820 | 4.545 | 4.620 | 222,818 | -0.21(-4.35%) |
Mar 10, 2023 | 4.940 | 4.940 | 4.789 | 4.830 | 261,861 | -0.11(-2.23%) |
Mar 09, 2023 | 4.960 | 5.090 | 4.920 | 4.940 | 232,385 | -0.06(-1.30%) |
Mar 08, 2023 | 4.970 | 5.050 | 4.810 | 5.005 | 131,491 | +0.04(+0.70%) |
Mar 07, 2023 | 4.800 | 5.030 | 4.795 | 4.970 | 218,330 | +0.17(+3.54%) |
Mar 06, 2023 | 5.120 | 5.190 | 4.775 | 4.800 | 272,135 | -0.33(-6.43%) |
Mar 03, 2023 | 4.980 | 5.180 | 4.980 | 5.130 | 129,106 | +0.15(+3.01%) |
Mar 02, 2023 | 5.100 | 5.100 | 4.920 | 4.980 | 158,014 | -0.13(-2.54%) |
Mar 01, 2023 | 5.370 | 5.370 | 5.100 | 5.110 | 160,045 | -0.26(-4.84%) |
Feb 28, 2023 | 5.300 | 5.530 | 5.292 | 5.370 | 210,323 | +0.07(+1.32%) |
Feb 27, 2023 | 5.310 | 5.310 | 5.190 | 5.300 | 238,059 | +0.05(+0.95%) |
Feb 24, 2023 | 5.840 | 5.990 | 4.870 | 5.250 | 775,927 | -1.03(-16.40%) |
Feb 23, 2023 | 6.490 | 6.650 | 6.040 | 6.280 | 235,754 | -0.23(-3.53%) |
Feb 22, 2023 | 6.440 | 6.560 | 6.310 | 6.510 | 131,480 | +0.09(+1.40%) |
Feb 21, 2023 | 6.980 | 6.990 | 6.340 | 6.420 | 232,409 | -0.65(-9.19%) |
Feb 17, 2023 | 7.100 | 7.120 | 6.960 | 7.070 | 105,262 | +0.00(+0.00%) |
Feb 16, 2023 | 7.120 | 7.390 | 7.050 | 7.070 | 149,888 | -0.13(-1.81%) |
Feb 15, 2023 | 7.040 | 7.230 | 7.040 | 7.200 | 60,701 | +0.15(+2.13%) |
Feb 14, 2023 | 6.930 | 7.150 | 6.800 | 7.050 | 137,240 | +0.08(+1.15%) |
Feb 13, 2023 | 6.660 | 7.055 | 6.500 | 6.970 | 136,480 | +0.71(+11.34%) |
Feb 10, 2023 | 6.340 | 6.440 | 6.200 | 6.260 | 73,269 | -0.11(-1.73%) |
Feb 09, 2023 | 6.340 | 6.450 | 6.270 | 6.370 | 463,299 | +0.11(+1.76%) |
Feb 08, 2023 | 6.420 | 6.420 | 6.260 | 6.260 | 97,919 | -0.18(-2.80%) |
Feb 07, 2023 | 6.440 | 6.460 | 6.130 | 6.440 | 79,587 | -0.01(-0.16%) |
Feb 06, 2023 | 6.530 | 6.610 | 6.430 | 6.450 | 93,560 | -0.08(-1.23%) |
Feb 03, 2023 | 6.580 | 6.740 | 6.510 | 6.530 | 100,537 | -0.12(-1.80%) |
Feb 02, 2023 | 6.480 | 6.765 | 6.260 | 6.650 | 135,750 | +0.23(+3.58%) |
Feb 01, 2023 | 6.340 | 6.480 | 6.220 | 6.420 | 101,743 | +0.08(+1.26%) |
Jan 31, 2023 | 6.150 | 6.380 | 6.110 | 6.340 | 128,254 | +0.21(+3.43%) |
Jan 30, 2023 | 6.220 | 6.240 | 6.040 | 6.130 | 118,214 | -0.19(-3.01%) |
Jan 27, 2023 | 6.240 | 6.380 | 6.190 | 6.320 | 45,807 | +0.07(+1.12%) |
Jan 26, 2023 | 6.180 | 6.290 | 6.060 | 6.250 | 67,838 | +0.12(+1.96%) |
Jan 25, 2023 | 6.120 | 6.145 | 5.890 | 6.130 | 104,452 | -0.07(-1.13%) |
Jan 24, 2023 | 6.210 | 6.290 | 6.118 | 6.200 | 74,476 | -0.01(-0.16%) |
Jan 23, 2023 | 5.930 | 6.250 | 5.910 | 6.210 | 127,378 | +0.29(+4.90%) |
Jan 20, 2023 | 5.870 | 5.953 | 5.780 | 5.920 | 124,014 | +0.07(+1.20%) |
Jan 19, 2023 | 5.830 | 5.870 | 5.800 | 5.850 | 77,106 | +0.00(+0.00%) |
Jan 18, 2023 | 5.940 | 5.990 | 5.830 | 5.850 | 115,999 | -0.08(-1.35%) |
Jan 17, 2023 | 5.880 | 5.980 | 5.850 | 5.930 | 72,321 | +0.04(+0.68%) |
Jan 13, 2023 | 5.800 | 5.930 | 5.800 | 5.890 | 67,981 | +0.03(+0.51%) |
Jan 12, 2023 | 5.740 | 5.915 | 5.640 | 5.860 | 104,840 | +0.12(+2.09%) |
Jan 11, 2023 | 5.580 | 5.755 | 5.580 | 5.740 | 59,659 | +0.16(+2.87%) |
Jan 10, 2023 | 5.480 | 5.600 | 5.420 | 5.580 | 63,261 | +0.11(+2.01%) |
Jan 09, 2023 | 5.600 | 5.680 | 5.440 | 5.470 | 78,396 | -0.05(-0.91%) |
Jan 06, 2023 | 5.270 | 5.580 | 5.200 | 5.520 | 144,414 | +0.25(+4.74%) |
Jan 05, 2023 | 5.260 | 5.330 | 5.220 | 5.270 | 113,140 | -0.03(-0.57%) |
Jan 04, 2023 | 5.240 | 5.400 | 5.200 | 5.300 | 105,637 | +0.08(+1.53%) |