Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.750 | 6.170 | 5.670 | 6.070 | 41,786,852 | +0.35(+6.12%) |
Mar 30, 2023 | 5.870 | 5.930 | 5.620 | 5.720 | 25,038,650 | -0.03(-0.52%) |
Mar 29, 2023 | 5.690 | 5.920 | 5.650 | 5.750 | 28,432,548 | +0.16(+2.86%) |
Mar 28, 2023 | 5.740 | 5.790 | 5.510 | 5.590 | 23,114,908 | -0.17(-2.95%) |
Mar 27, 2023 | 5.820 | 5.880 | 5.730 | 5.760 | 24,230,242 | +0.02(+0.35%) |
Mar 24, 2023 | 5.680 | 5.830 | 5.640 | 5.740 | 18,744,714 | -0.04(-0.69%) |
Mar 23, 2023 | 5.650 | 5.880 | 5.570 | 5.780 | 35,623,164 | +0.22(+3.96%) |
Mar 22, 2023 | 5.790 | 6.030 | 5.540 | 5.560 | 62,184,792 | -0.01(-0.18%) |
Mar 21, 2023 | 5.350 | 5.600 | 5.320 | 5.570 | 29,161,472 | +0.35(+6.70%) |
Mar 20, 2023 | 5.470 | 5.540 | 5.190 | 5.220 | 33,164,394 | -0.24(-4.40%) |
Mar 17, 2023 | 5.470 | 5.540 | 5.330 | 5.460 | 27,173,166 | +0.01(+0.18%) |
Mar 16, 2023 | 5.350 | 5.540 | 5.280 | 5.450 | 25,251,770 | +0.04(+0.74%) |
Mar 15, 2023 | 5.340 | 5.460 | 5.275 | 5.410 | 34,237,704 | -0.14(-2.52%) |
Mar 14, 2023 | 5.690 | 5.740 | 5.430 | 5.550 | 36,698,836 | +0.06(+1.09%) |
Mar 13, 2023 | 5.460 | 5.565 | 5.100 | 5.490 | 59,754,384 | -0.09(-1.61%) |
Mar 10, 2023 | 5.900 | 5.920 | 5.210 | 5.580 | 86,809,728 | -0.51(-8.37%) |
Mar 09, 2023 | 6.420 | 6.555 | 6.065 | 6.090 | 27,475,208 | -0.38(-5.87%) |
Mar 08, 2023 | 6.480 | 6.600 | 6.382 | 6.470 | 16,502,249 | -0.04(-0.61%) |
Mar 07, 2023 | 6.710 | 6.710 | 6.420 | 6.510 | 28,283,248 | -0.17(-2.54%) |
Mar 06, 2023 | 6.800 | 6.970 | 6.670 | 6.680 | 26,091,548 | -0.04(-0.60%) |
Mar 03, 2023 | 6.480 | 6.790 | 6.460 | 6.720 | 25,456,456 | +0.27(+4.19%) |
Mar 02, 2023 | 6.300 | 6.510 | 6.230 | 6.450 | 18,004,316 | +0.01(+0.16%) |
Mar 01, 2023 | 6.580 | 6.620 | 6.430 | 6.440 | 19,768,288 | -0.16(-2.42%) |
Feb 28, 2023 | 6.460 | 6.700 | 6.450 | 6.600 | 17,379,004 | +0.18(+2.80%) |
Feb 27, 2023 | 6.450 | 6.500 | 6.342 | 6.420 | 18,999,412 | +0.04(+0.63%) |
Feb 24, 2023 | 6.380 | 6.450 | 6.310 | 6.380 | 16,954,254 | -0.17(-2.60%) |
Feb 23, 2023 | 6.650 | 6.690 | 6.390 | 6.550 | 19,248,524 | +0.01(+0.15%) |
Feb 22, 2023 | 6.400 | 6.580 | 6.370 | 6.540 | 22,675,088 | +0.12(+1.87%) |
Feb 21, 2023 | 6.460 | 6.570 | 6.330 | 6.420 | 26,286,804 | -0.20(-3.02%) |
Feb 17, 2023 | 6.890 | 6.960 | 6.510 | 6.620 | 31,084,346 | -0.36(-5.16%) |
Feb 16, 2023 | 7.070 | 7.280 | 6.950 | 6.980 | 30,340,108 | -0.27(-3.72%) |
Feb 15, 2023 | 6.820 | 7.290 | 6.800 | 7.250 | 35,688,324 | +0.51(+7.57%) |
Feb 14, 2023 | 6.660 | 6.820 | 6.430 | 6.740 | 28,400,230 | -0.02(-0.30%) |
Feb 13, 2023 | 6.750 | 6.900 | 6.680 | 6.760 | 23,542,396 | -0.05(-0.73%) |
Feb 10, 2023 | 6.760 | 6.890 | 6.700 | 6.810 | 37,285,276 | -0.08(-1.16%) |
Feb 09, 2023 | 7.270 | 7.365 | 6.840 | 6.890 | 50,203,084 | -0.31(-4.31%) |
Feb 08, 2023 | 7.320 | 7.495 | 7.200 | 7.200 | 25,508,248 | -0.18(-2.44%) |
Feb 07, 2023 | 7.370 | 7.450 | 7.140 | 7.380 | 40,753,448 | -0.03(-0.40%) |
Feb 06, 2023 | 7.350 | 7.640 | 7.260 | 7.410 | 41,177,084 | -0.05(-0.67%) |
Feb 03, 2023 | 7.400 | 7.985 | 7.310 | 7.460 | 55,989,120 | -0.26(-3.37%) |
Feb 02, 2023 | 7.670 | 8.240 | 7.450 | 7.720 | 105,882,216 | +0.34(+4.61%) |
Feb 01, 2023 | 6.930 | 7.470 | 6.860 | 7.380 | 75,167,752 | +0.45(+6.49%) |
Jan 31, 2023 | 6.660 | 6.950 | 6.510 | 6.930 | 68,218,296 | +0.25(+3.74%) |
Jan 30, 2023 | 6.590 | 7.005 | 6.370 | 6.680 | 163,829,936 | +0.74(+12.46%) |
Jan 27, 2023 | 5.690 | 6.040 | 5.630 | 5.940 | 48,503,560 | +0.23(+4.03%) |
Jan 26, 2023 | 5.900 | 5.940 | 5.650 | 5.710 | 29,908,776 | -0.08(-1.38%) |
Jan 25, 2023 | 5.640 | 5.870 | 5.540 | 5.790 | 30,049,952 | +0.00(+0.00%) |
Jan 24, 2023 | 5.780 | 6.000 | 5.730 | 5.790 | 32,338,558 | -0.08(-1.36%) |
Jan 23, 2023 | 5.710 | 5.890 | 5.630 | 5.870 | 38,908,624 | +0.20(+3.53%) |
Jan 20, 2023 | 5.485 | 5.750 | 5.431 | 5.670 | 31,138,572 | +0.26(+4.81%) |
Jan 19, 2023 | 5.410 | 5.530 | 5.310 | 5.410 | 31,976,520 | -0.15(-2.70%) |
Jan 18, 2023 | 5.650 | 5.700 | 5.480 | 5.560 | 38,303,696 | -0.08(-1.42%) |
Jan 17, 2023 | 5.450 | 5.720 | 5.360 | 5.640 | 37,683,836 | +0.20(+3.68%) |
Jan 13, 2023 | 5.220 | 5.490 | 5.190 | 5.440 | 32,477,170 | +0.08(+1.49%) |
Jan 12, 2023 | 5.190 | 5.380 | 4.990 | 5.360 | 49,306,336 | +0.21(+4.08%) |
Jan 11, 2023 | 5.150 | 5.190 | 4.980 | 5.150 | 41,545,616 | +0.03(+0.59%) |
Jan 10, 2023 | 4.800 | 5.130 | 4.780 | 5.120 | 42,275,512 | +0.30(+6.22%) |
Jan 09, 2023 | 4.670 | 5.000 | 4.670 | 4.820 | 50,382,916 | +0.20(+4.33%) |
Jan 06, 2023 | 4.660 | 4.695 | 4.490 | 4.620 | 31,590,494 | -0.01(-0.22%) |
Jan 05, 2023 | 4.660 | 4.730 | 4.560 | 4.630 | 30,458,312 | -0.14(-2.94%) |
Jan 04, 2023 | 4.540 | 4.880 | 4.495 | 4.770 | 48,649,280 | +0.27(+6.00%) |