Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.800 | 4.915 | 4.670 | 4.770 | 793,407 | -0.01(-0.21%) |
Mar 30, 2023 | 5.160 | 5.230 | 4.680 | 4.780 | 610,461 | -0.28(-5.53%) |
Mar 29, 2023 | 4.910 | 5.255 | 4.860 | 5.060 | 501,366 | +0.20(+4.12%) |
Mar 28, 2023 | 5.020 | 5.100 | 4.840 | 4.860 | 528,262 | -0.19(-3.76%) |
Mar 27, 2023 | 5.050 | 5.190 | 4.990 | 5.050 | 702,114 | +0.02(+0.40%) |
Mar 24, 2023 | 4.990 | 5.110 | 4.930 | 5.030 | 486,494 | -0.03(-0.59%) |
Mar 23, 2023 | 4.970 | 5.250 | 4.930 | 5.060 | 568,636 | +0.11(+2.22%) |
Mar 22, 2023 | 5.420 | 5.420 | 4.920 | 4.950 | 520,687 | -0.47(-8.67%) |
Mar 21, 2023 | 5.580 | 5.590 | 5.390 | 5.420 | 550,246 | -0.07(-1.28%) |
Mar 20, 2023 | 5.510 | 5.620 | 5.350 | 5.490 | 852,964 | +0.04(+0.73%) |
Mar 17, 2023 | 5.620 | 5.670 | 5.300 | 5.450 | 4,823,503 | -0.25(-4.39%) |
Mar 16, 2023 | 5.520 | 5.880 | 5.300 | 5.700 | 943,680 | +0.15(+2.70%) |
Mar 15, 2023 | 5.540 | 5.710 | 5.380 | 5.550 | 1,471,107 | -0.10(-1.77%) |
Mar 14, 2023 | 5.680 | 5.827 | 5.470 | 5.650 | 1,267,965 | +0.12(+2.17%) |
Mar 13, 2023 | 5.280 | 5.660 | 5.240 | 5.530 | 1,254,174 | +0.15(+2.79%) |
Mar 10, 2023 | 5.530 | 5.600 | 5.090 | 5.380 | 1,141,498 | -0.10(-1.82%) |
Mar 09, 2023 | 5.870 | 5.940 | 5.390 | 5.480 | 751,930 | -0.38(-6.48%) |
Mar 08, 2023 | 5.980 | 6.080 | 5.690 | 5.860 | 795,026 | -0.15(-2.50%) |
Mar 07, 2023 | 5.810 | 6.235 | 5.705 | 6.010 | 664,866 | +0.21(+3.62%) |
Mar 06, 2023 | 5.900 | 6.007 | 5.560 | 5.800 | 637,641 | -0.10(-1.69%) |
Mar 03, 2023 | 5.930 | 6.050 | 5.745 | 5.900 | 682,378 | -0.00(-0.08%) |
Mar 02, 2023 | 6.140 | 6.140 | 5.780 | 5.905 | 799,079 | -0.29(-4.60%) |
Mar 01, 2023 | 7.150 | 7.340 | 6.090 | 6.190 | 879,364 | -1.02(-14.15%) |
Feb 28, 2023 | 7.350 | 7.510 | 7.115 | 7.210 | 510,460 | -0.09(-1.23%) |
Feb 27, 2023 | 7.200 | 7.370 | 7.190 | 7.300 | 521,270 | +0.14(+1.96%) |
Feb 24, 2023 | 7.150 | 7.205 | 6.950 | 7.160 | 555,103 | -0.13(-1.78%) |
Feb 23, 2023 | 7.590 | 7.590 | 7.160 | 7.290 | 578,319 | -0.22(-2.93%) |
Feb 22, 2023 | 7.380 | 7.540 | 7.280 | 7.510 | 343,369 | +0.14(+1.90%) |
Feb 21, 2023 | 7.790 | 7.845 | 7.360 | 7.370 | 540,294 | -0.56(-7.06%) |
Feb 17, 2023 | 7.590 | 7.950 | 7.490 | 7.930 | 376,796 | +0.35(+4.62%) |
Feb 16, 2023 | 7.380 | 7.695 | 7.280 | 7.580 | 627,902 | +0.06(+0.80%) |
Feb 15, 2023 | 7.650 | 7.790 | 7.490 | 7.520 | 587,868 | -0.21(-2.72%) |
Feb 14, 2023 | 7.660 | 8.060 | 7.510 | 7.730 | 949,931 | +0.07(+0.91%) |
Feb 13, 2023 | 7.440 | 7.695 | 7.390 | 7.660 | 407,619 | +0.15(+2.00%) |
Feb 10, 2023 | 7.290 | 7.570 | 7.145 | 7.510 | 447,014 | +0.19(+2.60%) |
Feb 09, 2023 | 7.540 | 7.700 | 7.120 | 7.320 | 559,387 | -0.20(-2.66%) |
Feb 08, 2023 | 8.000 | 8.050 | 7.400 | 7.520 | 500,524 | -0.53(-6.58%) |
Feb 07, 2023 | 8.070 | 8.155 | 7.840 | 8.050 | 375,827 | -0.02(-0.25%) |
Feb 06, 2023 | 8.170 | 8.320 | 7.995 | 8.070 | 358,207 | -0.17(-2.06%) |
Feb 03, 2023 | 8.500 | 8.735 | 8.220 | 8.240 | 349,239 | -0.45(-5.18%) |
Feb 02, 2023 | 8.500 | 8.890 | 8.395 | 8.690 | 865,309 | +0.42(+5.08%) |
Feb 01, 2023 | 8.200 | 8.360 | 7.910 | 8.270 | 601,062 | +0.07(+0.85%) |
Jan 31, 2023 | 8.160 | 8.310 | 8.160 | 8.200 | 321,241 | +0.04(+0.49%) |
Jan 30, 2023 | 8.170 | 8.300 | 8.130 | 8.160 | 351,864 | -0.11(-1.33%) |
Jan 27, 2023 | 8.220 | 8.420 | 8.220 | 8.270 | 230,946 | +0.00(+0.00%) |
Jan 26, 2023 | 8.310 | 8.570 | 8.065 | 8.270 | 319,438 | +0.03(+0.36%) |
Jan 25, 2023 | 8.030 | 8.300 | 8.000 | 8.240 | 489,398 | +0.10(+1.23%) |
Jan 24, 2023 | 7.990 | 8.290 | 7.980 | 8.140 | 332,989 | +0.09(+1.12%) |
Jan 23, 2023 | 8.000 | 8.180 | 7.840 | 8.050 | 455,363 | +0.10(+1.26%) |
Jan 20, 2023 | 8.010 | 8.100 | 7.710 | 7.950 | 461,845 | +0.10(+1.27%) |
Jan 19, 2023 | 7.850 | 8.030 | 7.800 | 7.850 | 442,033 | -0.06(-0.76%) |
Jan 18, 2023 | 8.310 | 8.570 | 7.880 | 7.910 | 388,791 | -0.31(-3.77%) |
Jan 17, 2023 | 8.270 | 8.350 | 7.920 | 8.220 | 653,823 | -0.02(-0.24%) |
Jan 13, 2023 | 8.700 | 8.940 | 8.000 | 8.240 | 784,560 | -0.60(-6.79%) |
Jan 12, 2023 | 8.200 | 8.890 | 8.010 | 8.840 | 482,460 | +0.71(+8.73%) |
Jan 11, 2023 | 8.030 | 8.290 | 7.900 | 8.130 | 390,230 | +0.07(+0.87%) |
Jan 10, 2023 | 7.810 | 8.260 | 7.800 | 8.060 | 736,283 | +0.24(+3.07%) |
Jan 09, 2023 | 8.840 | 9.150 | 7.570 | 7.820 | 712,610 | -0.84(-9.70%) |
Jan 06, 2023 | 8.880 | 9.015 | 8.410 | 8.660 | 391,880 | -0.20(-2.26%) |
Jan 05, 2023 | 9.120 | 9.120 | 8.680 | 8.860 | 309,417 | -0.30(-3.28%) |
Jan 04, 2023 | 8.520 | 9.250 | 8.420 | 9.160 | 370,976 | +0.68(+8.02%) |