Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.270 | 6.915 | 6.180 | 6.250 | 161,779 | +0.14(+2.29%) |
Mar 30, 2023 | 6.350 | 6.500 | 6.040 | 6.110 | 121,872 | -0.03(-0.49%) |
Mar 29, 2023 | 5.720 | 6.220 | 5.720 | 6.140 | 145,488 | +0.48(+8.48%) |
Mar 28, 2023 | 5.710 | 6.090 | 5.630 | 5.660 | 115,222 | -0.06(-1.05%) |
Mar 27, 2023 | 5.630 | 6.000 | 5.560 | 5.720 | 71,382 | +0.16(+2.88%) |
Mar 24, 2023 | 5.700 | 5.700 | 5.350 | 5.560 | 91,893 | -0.20(-3.47%) |
Mar 23, 2023 | 5.730 | 5.830 | 5.280 | 5.760 | 145,049 | +0.17(+3.04%) |
Mar 22, 2023 | 5.740 | 5.990 | 5.580 | 5.590 | 136,266 | -0.17(-2.95%) |
Mar 21, 2023 | 5.630 | 5.880 | 5.490 | 5.760 | 83,545 | +0.25(+4.54%) |
Mar 20, 2023 | 5.390 | 5.620 | 5.348 | 5.510 | 111,858 | +0.09(+1.66%) |
Mar 17, 2023 | 5.410 | 5.480 | 5.070 | 5.420 | 196,481 | -0.04(-0.73%) |
Mar 16, 2023 | 4.520 | 5.705 | 4.495 | 5.460 | 175,207 | +0.79(+16.92%) |
Mar 15, 2023 | 4.260 | 4.870 | 4.212 | 4.670 | 136,831 | +0.18(+4.01%) |
Mar 14, 2023 | 4.390 | 4.570 | 4.202 | 4.490 | 167,191 | +0.17(+3.94%) |
Mar 13, 2023 | 3.500 | 4.451 | 3.500 | 4.320 | 244,988 | +0.86(+24.86%) |
Mar 10, 2023 | 3.850 | 3.900 | 3.300 | 3.460 | 186,431 | -0.45(-11.51%) |
Mar 09, 2023 | 4.520 | 4.520 | 3.785 | 3.910 | 108,739 | -0.54(-12.13%) |
Mar 08, 2023 | 4.860 | 4.860 | 4.390 | 4.450 | 61,207 | -0.39(-8.06%) |
Mar 07, 2023 | 5.190 | 5.190 | 4.790 | 4.840 | 63,134 | -0.25(-4.91%) |
Mar 06, 2023 | 5.070 | 5.240 | 4.710 | 5.090 | 78,370 | +0.09(+1.80%) |
Mar 03, 2023 | 5.090 | 5.170 | 4.835 | 5.000 | 63,269 | -0.10(-1.96%) |
Mar 02, 2023 | 5.210 | 5.467 | 4.840 | 5.100 | 79,575 | -0.11(-2.11%) |
Mar 01, 2023 | 5.350 | 5.410 | 5.030 | 5.210 | 58,523 | -0.07(-1.33%) |
Feb 28, 2023 | 5.300 | 5.410 | 4.930 | 5.280 | 109,186 | -0.01(-0.19%) |
Feb 27, 2023 | 5.260 | 5.350 | 5.110 | 5.290 | 127,725 | +0.11(+2.12%) |
Feb 24, 2023 | 5.920 | 5.990 | 5.070 | 5.180 | 98,641 | -0.82(-13.67%) |
Feb 23, 2023 | 6.270 | 6.560 | 5.950 | 6.000 | 93,244 | -0.17(-2.76%) |
Feb 22, 2023 | 6.510 | 6.550 | 5.725 | 6.170 | 76,737 | -0.34(-5.22%) |
Feb 21, 2023 | 7.330 | 7.330 | 6.490 | 6.510 | 179,989 | -0.85(-11.55%) |
Feb 17, 2023 | 6.960 | 7.410 | 6.825 | 7.360 | 62,697 | +0.45(+6.51%) |
Feb 16, 2023 | 6.730 | 7.080 | 6.562 | 6.910 | 46,328 | +0.10(+1.47%) |
Feb 15, 2023 | 6.610 | 6.910 | 6.600 | 6.810 | 53,409 | +0.16(+2.41%) |
Feb 14, 2023 | 6.640 | 6.820 | 6.340 | 6.650 | 289,291 | +0.00(+0.00%) |
Feb 13, 2023 | 6.780 | 6.780 | 6.420 | 6.650 | 68,139 | -0.13(-1.92%) |
Feb 10, 2023 | 6.980 | 7.353 | 6.245 | 6.780 | 124,892 | -0.19(-2.73%) |
Feb 09, 2023 | 7.400 | 7.660 | 6.940 | 6.970 | 161,638 | -0.42(-5.68%) |
Feb 08, 2023 | 7.660 | 7.830 | 7.250 | 7.390 | 127,556 | -0.31(-4.03%) |
Feb 07, 2023 | 7.360 | 7.725 | 7.210 | 7.700 | 57,062 | +0.33(+4.48%) |
Feb 06, 2023 | 7.560 | 7.580 | 6.710 | 7.370 | 368,373 | -0.15(-1.99%) |
Feb 03, 2023 | 7.810 | 8.130 | 7.450 | 7.520 | 96,443 | -0.46(-5.76%) |
Feb 02, 2023 | 8.070 | 8.170 | 7.670 | 7.980 | 84,053 | +0.08(+1.01%) |
Feb 01, 2023 | 7.510 | 8.110 | 7.440 | 7.900 | 103,067 | +0.37(+4.91%) |
Jan 31, 2023 | 7.380 | 7.790 | 7.250 | 7.530 | 149,987 | +0.23(+3.15%) |
Jan 30, 2023 | 7.320 | 7.550 | 7.140 | 7.300 | 85,055 | -0.02(-0.27%) |
Jan 27, 2023 | 7.150 | 7.650 | 7.060 | 7.320 | 66,217 | +0.18(+2.52%) |
Jan 26, 2023 | 7.110 | 7.260 | 7.031 | 7.140 | 55,200 | +0.10(+1.42%) |
Jan 25, 2023 | 6.460 | 7.100 | 6.460 | 7.040 | 55,008 | +0.44(+6.67%) |
Jan 24, 2023 | 5.980 | 6.680 | 5.970 | 6.600 | 131,328 | +0.60(+10.00%) |
Jan 23, 2023 | 5.890 | 6.170 | 5.630 | 6.000 | 120,470 | +0.08(+1.35%) |
Jan 20, 2023 | 5.950 | 6.100 | 5.590 | 5.920 | 97,275 | +0.04(+0.68%) |
Jan 19, 2023 | 5.900 | 5.900 | 5.700 | 5.880 | 51,753 | -0.06(-1.01%) |
Jan 18, 2023 | 6.180 | 6.250 | 5.850 | 5.940 | 56,997 | -0.22(-3.57%) |
Jan 17, 2023 | 6.420 | 6.740 | 6.060 | 6.160 | 78,587 | -0.24(-3.75%) |
Jan 13, 2023 | 6.350 | 6.490 | 6.160 | 6.400 | 207,456 | +0.04(+0.63%) |
Jan 12, 2023 | 6.400 | 6.400 | 6.100 | 6.360 | 222,159 | -0.02(-0.31%) |
Jan 11, 2023 | 6.510 | 6.600 | 6.130 | 6.380 | 98,138 | -0.18(-2.74%) |
Jan 10, 2023 | 6.410 | 6.710 | 6.370 | 6.560 | 60,768 | +0.11(+1.71%) |
Jan 09, 2023 | 6.390 | 6.570 | 6.100 | 6.450 | 256,817 | +0.06(+0.94%) |
Jan 06, 2023 | 6.230 | 6.510 | 6.020 | 6.390 | 128,635 | +0.28(+4.58%) |
Jan 05, 2023 | 6.230 | 6.280 | 6.050 | 6.110 | 91,059 | -0.25(-3.93%) |
Jan 04, 2023 | 6.050 | 6.390 | 6.030 | 6.360 | 87,965 | +0.35(+5.82%) |