Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.500 | 6.500 | 6.430 | 6.450 | 1,221 | -0.08(-1.23%) |
May 30, 2023 | 6.510 | 6.685 | 6.470 | 6.530 | 5,626 | +0.03(+0.38%) |
May 26, 2023 | 6.690 | 6.719 | 6.490 | 6.505 | 1,093 | -0.08(-1.29%) |
May 25, 2023 | 6.500 | 6.590 | 6.500 | 6.590 | 5,265 | +0.12(+1.78%) |
May 24, 2023 | 6.440 | 6.475 | 6.430 | 6.475 | 5,654 | -0.02(-0.23%) |
May 23, 2023 | 6.630 | 6.630 | 6.460 | 6.490 | 6,794 | -0.21(-3.13%) |
May 22, 2023 | 6.740 | 6.844 | 6.440 | 6.700 | 8,093 | -0.04(-0.59%) |
May 19, 2023 | 6.450 | 6.825 | 6.450 | 6.740 | 25,178 | +0.29(+4.50%) |
May 18, 2023 | 6.500 | 6.503 | 6.290 | 6.450 | 2,431 | -0.24(-3.52%) |
May 17, 2023 | 6.270 | 6.760 | 5.970 | 6.685 | 16,224 | +0.38(+6.11%) |
May 16, 2023 | 7.500 | 7.500 | 6.000 | 6.300 | 38,413 | -1.07(-14.52%) |
May 15, 2023 | 7.730 | 7.730 | 7.324 | 7.370 | 5,369 | -0.38(-4.90%) |
May 11, 2023 | 7.750 | 160 | -0.36(-4.38%) | |||
May 10, 2023 | 8.750 | 8.750 | 8.105 | 8.105 | 599 | +0.38(+4.85%) |
May 09, 2023 | 7.730 | 8.105 | 7.720 | 7.730 | 2,947 | +0.01(+0.13%) |
May 08, 2023 | 7.773 | 8.060 | 7.720 | 7.720 | 705 | +0.38(+5.18%) |
May 05, 2023 | 8.100 | 8.100 | 7.340 | 7.340 | 2,118 | -0.94(-11.35%) |
May 04, 2023 | 8.280 | 8.280 | 8.280 | 8.280 | 375 | -0.14(-1.66%) |
May 03, 2023 | 7.710 | 8.420 | 7.710 | 8.420 | 3,406 | +0.60(+7.67%) |
May 02, 2023 | 7.540 | 8.250 | 7.540 | 7.820 | 20,536 | +0.37(+4.97%) |
May 01, 2023 | 7.610 | 7.610 | 7.450 | 7.450 | 3,071 | -0.00(-0.07%) |
Apr 28, 2023 | 7.600 | 7.600 | 7.455 | 7.455 | 1,539 | +0.04(+0.61%) |
Apr 27, 2023 | 7.400 | 7.575 | 7.400 | 7.410 | 1,406 | -0.19(-2.50%) |
Apr 26, 2023 | 7.800 | 7.800 | 7.600 | 7.600 | 1,294 | -0.26(-3.31%) |
Apr 25, 2023 | 7.890 | 7.930 | 7.860 | 7.860 | 2,098 | -0.08(-0.98%) |
Apr 24, 2023 | 7.945 | 7.945 | 7.938 | 7.938 | 1,737 | +0.24(+3.09%) |
Apr 21, 2023 | 7.600 | 7.700 | 7.600 | 7.700 | 1,353 | +0.00(+0.00%) |
Apr 20, 2023 | 7.700 | 7.700 | 7.700 | 7.700 | 1,082 | +0.20(+2.67%) |
Apr 19, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 819 | +0.00(+0.00%) |
Apr 18, 2023 | 7.650 | 7.700 | 7.500 | 7.500 | 3,302 | -0.16(-2.09%) |
Apr 17, 2023 | 7.620 | 7.860 | 7.620 | 7.660 | 5,901 | -0.20(-2.54%) |
Apr 14, 2023 | 7.910 | 7.910 | 7.750 | 7.860 | 2,178 | -0.05(-0.63%) |
Apr 12, 2023 | 7.910 | 46 | +0.05(+0.64%) | |||
Apr 11, 2023 | 8.330 | 8.330 | 7.696 | 7.860 | 11,952 | -0.90(-10.27%) |
Apr 10, 2023 | 9.380 | 9.400 | 8.500 | 8.760 | 8,537 | +0.29(+3.42%) |
Apr 06, 2023 | 8.520 | 8.520 | 8.470 | 8.470 | 1,514 | -0.15(-1.74%) |
Apr 05, 2023 | 8.620 | 8.620 | 8.620 | 8.620 | 433 | -0.23(-2.60%) |
Apr 04, 2023 | 8.150 | 8.980 | 8.150 | 8.850 | 1,751 | +0.60(+7.27%) |
Apr 03, 2023 | 8.020 | 8.500 | 7.865 | 8.250 | 7,662 | +0.22(+2.74%) |
Mar 31, 2023 | 7.890 | 8.050 | 7.888 | 8.030 | 4,751 | +0.13(+1.65%) |
Mar 30, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 563 | -0.00(-0.00%) |
Mar 29, 2023 | 7.710 | 7.900 | 7.610 | 7.900 | 1,461 | +0.25(+3.27%) |
Mar 28, 2023 | 7.600 | 7.670 | 7.600 | 7.650 | 1,258 | +0.03(+0.39%) |
Mar 27, 2023 | 7.800 | 7.800 | 7.620 | 7.620 | 3,867 | -0.21(-2.68%) |
Mar 21, 2023 | 7.830 | 155 | +0.00(+0.00%) | |||
Mar 20, 2023 | 7.840 | 7.880 | 7.500 | 7.830 | 9,097 | -0.16(-2.00%) |
Mar 17, 2023 | 7.900 | 7.990 | 7.900 | 7.990 | 3,066 | -0.01(-0.12%) |
Mar 16, 2023 | 8.010 | 8.010 | 8.000 | 8.000 | 1,231 | -0.12(-1.48%) |
Mar 15, 2023 | 8.225 | 8.225 | 8.120 | 8.120 | 2,070 | -0.08(-0.98%) |
Mar 14, 2023 | 8.260 | 8.260 | 8.200 | 8.200 | 2,119 | +0.02(+0.24%) |
Mar 13, 2023 | 8.140 | 8.190 | 8.140 | 8.180 | 927 | -0.12(-1.45%) |
Mar 10, 2023 | 8.250 | 8.580 | 8.080 | 8.300 | 12,630 | -0.53(-6.00%) |
Mar 09, 2023 | 8.830 | 8.830 | 8.830 | 8.830 | 790 | -0.02(-0.23%) |
Mar 08, 2023 | 9.000 | 9.000 | 8.660 | 8.850 | 1,991 | -0.01(-0.11%) |
Mar 07, 2023 | 8.780 | 9.000 | 8.780 | 8.860 | 3,681 | +0.22(+2.55%) |
Mar 06, 2023 | 8.850 | 8.850 | 8.580 | 8.640 | 2,910 | -0.19(-2.15%) |
Mar 03, 2023 | 8.650 | 8.830 | 8.460 | 8.830 | 3,257 | +0.38(+4.44%) |
Mar 02, 2023 | 8.290 | 8.455 | 8.290 | 8.455 | 2,604 | -0.33(-3.81%) |