Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.610 | 6.748 | 6.529 | 6.615 | 7,601 | -0.17(-2.57%) |
May 30, 2023 | 6.760 | 6.898 | 6.660 | 6.790 | 6,065 | -0.05(-0.73%) |
May 26, 2023 | 6.880 | 6.890 | 6.520 | 6.840 | 13,260 | -0.04(-0.60%) |
May 25, 2023 | 7.000 | 7.130 | 6.825 | 6.881 | 23,947 | -0.17(-2.40%) |
May 24, 2023 | 6.870 | 7.153 | 6.810 | 7.050 | 5,749 | +0.11(+1.59%) |
May 23, 2023 | 7.020 | 7.179 | 6.860 | 6.940 | 16,168 | -0.06(-0.86%) |
May 22, 2023 | 7.000 | 7.250 | 6.965 | 7.000 | 30,979 | +0.20(+2.94%) |
May 19, 2023 | 6.910 | 6.947 | 6.660 | 6.800 | 9,534 | +0.04(+0.59%) |
May 18, 2023 | 6.780 | 7.040 | 6.660 | 6.760 | 28,919 | +0.12(+1.81%) |
May 17, 2023 | 6.520 | 6.900 | 6.400 | 6.640 | 60,801 | +0.05(+0.76%) |
May 16, 2023 | 6.500 | 6.900 | 6.320 | 6.590 | 30,814 | -0.31(-4.49%) |
May 15, 2023 | 6.850 | 7.078 | 6.850 | 6.900 | 29,600 | +0.01(+0.15%) |
May 12, 2023 | 6.800 | 6.960 | 6.605 | 6.890 | 8,270 | +0.32(+4.87%) |
May 11, 2023 | 6.810 | 6.878 | 6.520 | 6.570 | 34,133 | -0.24(-3.52%) |
May 10, 2023 | 6.960 | 6.995 | 6.800 | 6.810 | 15,301 | -0.13(-1.87%) |
May 09, 2023 | 7.200 | 7.200 | 6.890 | 6.940 | 35,196 | -0.05(-0.72%) |
May 08, 2023 | 7.100 | 7.218 | 6.900 | 6.990 | 54,568 | -0.13(-1.83%) |
May 05, 2023 | 7.470 | 7.580 | 7.080 | 7.120 | 35,496 | -0.15(-2.06%) |
May 04, 2023 | 7.670 | 7.950 | 7.270 | 7.270 | 35,293 | -0.40(-5.22%) |
May 03, 2023 | 7.740 | 8.200 | 7.670 | 7.670 | 16,874 | -0.17(-2.17%) |
May 02, 2023 | 8.090 | 8.100 | 7.734 | 7.840 | 14,191 | -0.15(-1.88%) |
May 01, 2023 | 8.400 | 8.490 | 7.950 | 7.990 | 14,149 | -0.42(-4.99%) |
Apr 28, 2023 | 7.840 | 8.540 | 7.780 | 8.410 | 30,576 | +0.67(+8.66%) |
Apr 27, 2023 | 7.880 | 8.290 | 7.550 | 7.740 | 32,018 | -0.13(-1.65%) |
Apr 26, 2023 | 8.100 | 8.450 | 7.870 | 7.870 | 32,103 | -0.32(-3.94%) |
Apr 25, 2023 | 8.440 | 8.520 | 8.193 | 8.193 | 14,209 | -0.15(-1.77%) |
Apr 24, 2023 | 8.280 | 8.530 | 8.280 | 8.340 | 14,505 | +0.19(+2.33%) |
Apr 21, 2023 | 8.450 | 8.530 | 8.110 | 8.150 | 12,779 | -0.01(-0.11%) |
Apr 20, 2023 | 8.140 | 8.530 | 8.140 | 8.159 | 6,811 | -0.16(-1.94%) |
Apr 19, 2023 | 8.000 | 8.350 | 8.000 | 8.320 | 6,615 | +0.12(+1.41%) |
Apr 18, 2023 | 8.100 | 8.290 | 8.090 | 8.204 | 12,146 | +0.15(+1.92%) |
Apr 17, 2023 | 8.170 | 8.376 | 8.040 | 8.050 | 12,295 | -0.20(-2.42%) |
Apr 14, 2023 | 8.170 | 8.390 | 8.027 | 8.250 | 16,254 | +0.12(+1.48%) |
Apr 13, 2023 | 8.250 | 8.388 | 8.020 | 8.130 | 14,391 | -0.03(-0.37%) |
Apr 12, 2023 | 8.250 | 8.340 | 8.160 | 8.160 | 7,045 | +0.00(+0.00%) |
Apr 11, 2023 | 8.050 | 8.360 | 8.050 | 8.160 | 11,746 | +0.07(+0.87%) |
Apr 10, 2023 | 8.370 | 8.720 | 8.020 | 8.090 | 25,969 | -0.43(-5.05%) |
Apr 06, 2023 | 8.650 | 8.700 | 8.130 | 8.520 | 43,451 | -0.22(-2.52%) |
Apr 05, 2023 | 9.210 | 9.238 | 8.650 | 8.740 | 10,374 | -0.54(-5.82%) |
Apr 04, 2023 | 9.700 | 9.700 | 9.000 | 9.280 | 13,390 | -0.20(-2.11%) |
Apr 03, 2023 | 9.000 | 9.605 | 9.000 | 9.480 | 39,769 | +0.33(+3.61%) |
Mar 31, 2023 | 8.752 | 9.210 | 8.752 | 9.150 | 9,930 | +0.37(+4.21%) |
Mar 30, 2023 | 8.870 | 9.040 | 8.750 | 8.780 | 9,729 | -0.12(-1.35%) |
Mar 29, 2023 | 8.900 | 8.990 | 8.638 | 8.900 | 6,163 | +0.21(+2.42%) |
Mar 28, 2023 | 9.090 | 9.618 | 8.550 | 8.690 | 36,286 | -0.75(-7.94%) |
Mar 27, 2023 | 8.890 | 9.569 | 8.650 | 9.440 | 53,346 | +0.80(+9.26%) |
Mar 24, 2023 | 8.900 | 8.910 | 8.360 | 8.640 | 20,139 | -0.31(-3.46%) |
Mar 23, 2023 | 8.650 | 9.350 | 8.610 | 8.950 | 18,163 | +0.32(+3.71%) |
Mar 22, 2023 | 8.370 | 8.680 | 8.370 | 8.630 | 11,964 | +0.20(+2.37%) |
Mar 21, 2023 | 8.130 | 8.920 | 8.130 | 8.430 | 42,710 | -0.11(-1.29%) |
Mar 20, 2023 | 8.740 | 8.938 | 8.505 | 8.540 | 16,832 | -0.21(-2.40%) |
Mar 17, 2023 | 9.060 | 9.180 | 8.750 | 8.750 | 23,613 | -0.16(-1.80%) |
Mar 16, 2023 | 9.000 | 9.185 | 8.874 | 8.910 | 12,365 | -0.11(-1.22%) |
Mar 15, 2023 | 8.810 | 9.378 | 8.810 | 9.020 | 10,975 | -0.14(-1.53%) |
Mar 14, 2023 | 9.270 | 9.394 | 9.128 | 9.160 | 10,538 | +0.10(+1.10%) |
Mar 13, 2023 | 8.800 | 9.124 | 8.800 | 9.060 | 18,361 | +0.20(+2.26%) |
Mar 10, 2023 | 9.170 | 9.200 | 8.600 | 8.860 | 35,283 | -0.19(-2.10%) |
Mar 09, 2023 | 9.700 | 9.700 | 9.000 | 9.050 | 37,212 | -0.57(-5.93%) |
Mar 08, 2023 | 9.810 | 9.980 | 9.620 | 9.620 | 9,681 | -0.29(-2.93%) |
Mar 07, 2023 | 9.880 | 9.925 | 9.525 | 9.910 | 9,270 | +0.02(+0.20%) |
Mar 06, 2023 | 10.33 | 10.33 | 9.476 | 9.890 | 17,952 | -0.40(-3.89%) |
Mar 03, 2023 | 10.02 | 10.32 | 9.810 | 10.29 | 16,759 | +0.19(+1.88%) |
Mar 02, 2023 | 10.11 | 10.40 | 10.00 | 10.10 | 18,061 | -0.29(-2.79%) |