Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.901 | 6.901 | 6.325 | 6.388 | 158,698 | -0.51(-7.43%) |
May 30, 2023 | 7.027 | 7.225 | 6.829 | 6.901 | 54,129 | -0.17(-2.42%) |
May 26, 2023 | 7.027 | 7.162 | 6.883 | 7.072 | 55,372 | +0.00(+0.00%) |
May 25, 2023 | 7.198 | 7.243 | 7.018 | 7.072 | 80,161 | -0.20(-2.72%) |
May 24, 2023 | 7.279 | 7.378 | 7.126 | 7.270 | 49,091 | +0.03(+0.37%) |
May 23, 2023 | 7.297 | 7.484 | 7.117 | 7.243 | 58,938 | -0.08(-1.11%) |
May 22, 2023 | 7.530 | 7.575 | 7.306 | 7.324 | 85,802 | -0.09(-1.21%) |
May 19, 2023 | 7.513 | 7.526 | 7.297 | 7.414 | 59,924 | -0.06(-0.84%) |
May 18, 2023 | 7.270 | 7.504 | 7.261 | 7.477 | 29,668 | +0.03(+0.36%) |
May 17, 2023 | 7.243 | 7.521 | 7.243 | 7.450 | 27,672 | +0.22(+2.99%) |
May 16, 2023 | 7.513 | 7.602 | 7.198 | 7.234 | 34,126 | -0.22(-2.90%) |
May 15, 2023 | 7.207 | 7.602 | 7.207 | 7.450 | 50,779 | +0.19(+2.60%) |
May 12, 2023 | 7.198 | 7.548 | 7.171 | 7.261 | 121,303 | +0.22(+3.07%) |
May 11, 2023 | 7.018 | 7.171 | 6.928 | 7.045 | 54,362 | -0.05(-0.76%) |
May 10, 2023 | 6.892 | 7.261 | 6.870 | 7.099 | 70,970 | +0.22(+3.27%) |
May 09, 2023 | 6.955 | 7.063 | 6.847 | 6.874 | 59,845 | -0.12(-1.67%) |
May 08, 2023 | 7.198 | 7.198 | 6.901 | 6.991 | 60,815 | -0.09(-1.27%) |
May 05, 2023 | 6.964 | 7.288 | 6.892 | 7.081 | 132,106 | +0.22(+3.28%) |
May 04, 2023 | 6.838 | 7.009 | 6.721 | 6.856 | 80,704 | +0.02(+0.26%) |
May 03, 2023 | 6.946 | 7.198 | 6.766 | 6.838 | 161,633 | +0.09(+1.33%) |
May 02, 2023 | 6.973 | 7.040 | 6.577 | 6.748 | 176,408 | -0.24(-3.47%) |
May 01, 2023 | 7.486 | 7.486 | 6.901 | 6.991 | 210,741 | -0.41(-5.59%) |
Apr 28, 2023 | 7.441 | 7.602 | 7.270 | 7.405 | 183,134 | -0.08(-1.08%) |
Apr 27, 2023 | 7.985 | 7.985 | 7.389 | 7.486 | 163,358 | -0.29(-3.72%) |
Apr 26, 2023 | 8.081 | 8.112 | 7.713 | 7.774 | 151,131 | -0.29(-3.58%) |
Apr 25, 2023 | 8.125 | 8.186 | 7.941 | 8.063 | 180,316 | +0.04(+0.44%) |
Apr 24, 2023 | 8.142 | 8.142 | 7.950 | 8.028 | 175,689 | +0.04(+0.44%) |
Apr 21, 2023 | 8.098 | 8.160 | 7.923 | 7.993 | 91,290 | -0.10(-1.19%) |
Apr 20, 2023 | 8.011 | 8.098 | 7.897 | 8.090 | 128,830 | +0.04(+0.43%) |
Apr 19, 2023 | 7.967 | 8.098 | 7.897 | 8.055 | 45,756 | +0.02(+0.22%) |
Apr 18, 2023 | 8.055 | 8.116 | 7.950 | 8.037 | 109,186 | -0.01(-0.11%) |
Apr 17, 2023 | 8.002 | 8.203 | 7.739 | 8.046 | 137,745 | -0.14(-1.71%) |
Apr 14, 2023 | 8.273 | 8.273 | 8.055 | 8.186 | 48,586 | -0.07(-0.85%) |
Apr 13, 2023 | 8.230 | 8.265 | 8.055 | 8.256 | 59,440 | +0.03(+0.32%) |
Apr 12, 2023 | 7.906 | 8.230 | 7.845 | 8.230 | 104,460 | +0.32(+3.98%) |
Apr 11, 2023 | 8.081 | 8.081 | 7.871 | 7.915 | 77,184 | -0.04(-0.44%) |
Apr 10, 2023 | 7.888 | 8.107 | 7.853 | 7.950 | 59,740 | +0.10(+1.23%) |
Apr 06, 2023 | 7.661 | 7.941 | 7.556 | 7.853 | 80,004 | +0.06(+0.79%) |
Apr 05, 2023 | 7.774 | 7.818 | 7.634 | 7.792 | 70,651 | +0.11(+1.37%) |
Apr 04, 2023 | 7.993 | 7.993 | 7.564 | 7.687 | 89,919 | -0.25(-3.09%) |
Apr 03, 2023 | 7.809 | 8.019 | 7.608 | 7.932 | 220,220 | +0.69(+9.55%) |
Mar 31, 2023 | 7.223 | 7.267 | 7.004 | 7.240 | 107,064 | +0.30(+4.29%) |
Mar 30, 2023 | 7.389 | 7.389 | 6.881 | 6.943 | 135,473 | -0.41(-5.60%) |
Mar 29, 2023 | 7.267 | 7.415 | 7.048 | 7.354 | 120,728 | +0.22(+3.07%) |
Mar 28, 2023 | 7.223 | 7.329 | 7.100 | 7.135 | 69,128 | -0.09(-1.21%) |
Mar 27, 2023 | 7.021 | 7.345 | 6.890 | 7.223 | 101,405 | +0.16(+2.23%) |
Mar 24, 2023 | 6.750 | 7.109 | 6.741 | 7.065 | 57,863 | +0.11(+1.51%) |
Mar 23, 2023 | 6.855 | 7.127 | 6.829 | 6.960 | 145,940 | +0.17(+2.45%) |
Mar 22, 2023 | 6.820 | 6.916 | 6.636 | 6.794 | 90,337 | -0.10(-1.40%) |
Mar 21, 2023 | 6.347 | 6.916 | 6.347 | 6.890 | 134,289 | +0.60(+9.46%) |
Mar 20, 2023 | 6.181 | 6.461 | 6.120 | 6.295 | 70,136 | +0.15(+2.42%) |
Mar 17, 2023 | 6.330 | 6.435 | 6.102 | 6.146 | 93,394 | -0.19(-3.04%) |
Mar 16, 2023 | 6.128 | 6.400 | 6.006 | 6.339 | 107,012 | +0.12(+1.97%) |
Mar 15, 2023 | 6.601 | 6.645 | 6.164 | 6.216 | 235,373 | -0.51(-7.55%) |
Mar 14, 2023 | 6.855 | 6.995 | 6.628 | 6.724 | 114,870 | -0.04(-0.65%) |
Mar 13, 2023 | 6.768 | 7.004 | 6.593 | 6.768 | 161,483 | -0.25(-3.50%) |
Mar 10, 2023 | 7.328 | 7.376 | 6.772 | 7.013 | 326,931 | -0.31(-4.19%) |
Mar 09, 2023 | 7.556 | 7.708 | 7.275 | 7.319 | 119,525 | -0.33(-4.35%) |
Mar 08, 2023 | 7.661 | 7.686 | 7.477 | 7.652 | 65,905 | +0.03(+0.34%) |
Mar 07, 2023 | 7.766 | 7.792 | 7.530 | 7.626 | 52,392 | -0.08(-1.02%) |
Mar 06, 2023 | 7.398 | 7.704 | 7.368 | 7.704 | 92,435 | +0.30(+4.02%) |
Mar 03, 2023 | 7.302 | 7.556 | 7.302 | 7.407 | 87,046 | -0.01(-0.12%) |
Mar 02, 2023 | 7.039 | 7.442 | 6.969 | 7.415 | 167,136 | +0.41(+5.87%) |