Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.870 | 6.888 | 6.680 | 6.790 | 50,702 | -0.12(-1.74%) |
May 30, 2023 | 6.920 | 6.920 | 6.811 | 6.910 | 37,050 | -0.02(-0.29%) |
May 26, 2023 | 6.800 | 6.930 | 6.800 | 6.930 | 25,595 | +0.08(+1.17%) |
May 25, 2023 | 6.960 | 6.960 | 6.850 | 6.850 | 29,315 | -0.19(-2.70%) |
May 24, 2023 | 6.950 | 7.095 | 6.930 | 7.040 | 41,814 | +0.00(+0.00%) |
May 23, 2023 | 7.180 | 7.250 | 6.940 | 7.040 | 34,954 | -0.17(-2.36%) |
May 22, 2023 | 7.010 | 7.235 | 7.010 | 7.210 | 51,993 | +0.20(+2.85%) |
May 19, 2023 | 7.190 | 7.190 | 6.980 | 7.010 | 23,910 | -0.08(-1.13%) |
May 18, 2023 | 6.980 | 7.100 | 6.921 | 7.090 | 46,296 | +0.01(+0.14%) |
May 17, 2023 | 6.800 | 7.130 | 6.610 | 7.080 | 139,330 | +0.44(+6.63%) |
May 16, 2023 | 6.750 | 6.790 | 6.590 | 6.640 | 45,531 | -0.14(-2.06%) |
May 15, 2023 | 6.610 | 6.800 | 6.610 | 6.780 | 54,984 | +0.16(+2.42%) |
May 12, 2023 | 6.750 | 6.760 | 6.580 | 6.620 | 30,068 | -0.07(-1.05%) |
May 11, 2023 | 6.860 | 6.970 | 6.650 | 6.690 | 65,389 | -0.22(-3.18%) |
May 10, 2023 | 7.250 | 7.250 | 6.700 | 6.910 | 41,870 | -0.21(-2.95%) |
May 09, 2023 | 7.140 | 7.290 | 6.900 | 7.120 | 58,626 | +0.02(+0.28%) |
May 08, 2023 | 7.090 | 7.320 | 6.980 | 7.100 | 81,352 | +0.10(+1.43%) |
May 05, 2023 | 6.930 | 7.060 | 6.900 | 7.000 | 72,507 | +0.23(+3.40%) |
May 04, 2023 | 6.970 | 7.096 | 6.660 | 6.770 | 103,721 | -0.22(-3.15%) |
May 03, 2023 | 7.030 | 7.300 | 6.990 | 6.990 | 53,052 | +0.05(+0.72%) |
May 02, 2023 | 7.295 | 7.295 | 6.835 | 6.940 | 64,081 | -0.12(-1.70%) |
May 01, 2023 | 7.000 | 7.180 | 7.000 | 7.060 | 48,853 | +0.02(+0.28%) |
Apr 28, 2023 | 7.020 | 7.140 | 7.005 | 7.040 | 35,684 | +0.02(+0.28%) |
Apr 27, 2023 | 6.850 | 7.035 | 6.840 | 7.020 | 44,398 | +0.21(+3.08%) |
Apr 26, 2023 | 6.770 | 6.960 | 6.770 | 6.810 | 38,580 | -0.04(-0.58%) |
Apr 25, 2023 | 6.980 | 7.110 | 6.840 | 6.850 | 32,528 | -0.20(-2.84%) |
Apr 24, 2023 | 6.940 | 7.110 | 6.920 | 7.050 | 25,772 | +0.08(+1.15%) |
Apr 21, 2023 | 7.020 | 7.050 | 6.930 | 6.970 | 59,954 | -0.06(-0.85%) |
Apr 20, 2023 | 7.090 | 7.130 | 6.980 | 7.030 | 37,557 | -0.09(-1.26%) |
Apr 19, 2023 | 7.300 | 7.300 | 7.090 | 7.120 | 27,086 | -0.21(-2.86%) |
Apr 18, 2023 | 7.390 | 7.450 | 7.242 | 7.330 | 19,546 | +0.00(+0.00%) |
Apr 17, 2023 | 7.220 | 7.360 | 7.220 | 7.330 | 22,950 | +0.12(+1.66%) |
Apr 14, 2023 | 7.270 | 7.300 | 7.180 | 7.210 | 35,115 | -0.11(-1.50%) |
Apr 13, 2023 | 7.260 | 7.400 | 7.250 | 7.320 | 35,040 | +0.10(+1.39%) |
Apr 12, 2023 | 7.570 | 7.570 | 7.180 | 7.220 | 61,410 | -0.22(-2.96%) |
Apr 11, 2023 | 7.320 | 7.600 | 7.289 | 7.440 | 48,033 | +0.15(+2.06%) |
Apr 10, 2023 | 7.050 | 7.320 | 7.050 | 7.290 | 34,427 | +0.23(+3.26%) |
Apr 06, 2023 | 7.030 | 7.100 | 7.010 | 7.060 | 22,568 | +0.04(+0.57%) |
Apr 05, 2023 | 7.290 | 7.410 | 7.020 | 7.020 | 60,167 | -0.32(-4.36%) |
Apr 04, 2023 | 7.330 | 7.460 | 7.220 | 7.340 | 42,737 | -0.02(-0.27%) |
Apr 03, 2023 | 7.300 | 7.380 | 7.160 | 7.360 | 47,583 | +0.03(+0.41%) |
Mar 31, 2023 | 7.190 | 7.400 | 7.100 | 7.330 | 63,970 | +0.21(+2.95%) |
Mar 30, 2023 | 7.230 | 7.330 | 7.000 | 7.120 | 46,134 | -0.03(-0.42%) |
Mar 29, 2023 | 7.170 | 7.190 | 7.100 | 7.150 | 33,518 | +0.09(+1.27%) |
Mar 28, 2023 | 7.240 | 7.280 | 6.940 | 7.060 | 84,856 | -0.18(-2.49%) |
Mar 27, 2023 | 7.260 | 7.320 | 7.200 | 7.240 | 49,341 | +0.08(+1.12%) |
Mar 24, 2023 | 6.910 | 7.190 | 6.835 | 7.160 | 74,199 | +0.14(+1.99%) |
Mar 23, 2023 | 7.120 | 7.230 | 6.920 | 7.020 | 108,808 | -0.02(-0.28%) |
Mar 22, 2023 | 7.380 | 7.418 | 7.020 | 7.040 | 47,504 | -0.36(-4.86%) |
Mar 21, 2023 | 7.470 | 7.550 | 7.230 | 7.400 | 103,490 | +0.18(+2.49%) |
Mar 20, 2023 | 7.280 | 7.405 | 7.190 | 7.220 | 133,667 | -0.04(-0.55%) |
Mar 17, 2023 | 7.260 | 7.390 | 7.200 | 7.260 | 172,384 | -0.21(-2.81%) |
Mar 16, 2023 | 7.250 | 7.570 | 7.250 | 7.470 | 84,257 | +0.10(+1.36%) |
Mar 15, 2023 | 7.600 | 7.625 | 7.290 | 7.370 | 137,602 | -0.28(-3.66%) |
Mar 14, 2023 | 7.520 | 7.690 | 7.230 | 7.650 | 146,585 | +0.40(+5.52%) |
Mar 13, 2023 | 6.830 | 7.250 | 6.830 | 7.250 | 165,602 | +0.22(+3.13%) |
Mar 10, 2023 | 7.570 | 7.760 | 6.470 | 7.030 | 296,260 | -1.38(-16.41%) |
Mar 09, 2023 | 8.790 | 8.890 | 8.370 | 8.410 | 64,823 | -0.43(-4.86%) |
Mar 08, 2023 | 8.960 | 9.005 | 8.770 | 8.840 | 35,242 | -0.15(-1.67%) |
Mar 07, 2023 | 9.060 | 9.175 | 8.890 | 8.990 | 62,912 | -0.07(-0.77%) |
Mar 06, 2023 | 9.190 | 9.369 | 8.980 | 9.060 | 206,540 | +0.00(+0.00%) |
Mar 03, 2023 | 9.230 | 9.490 | 9.030 | 9.060 | 64,512 | -0.34(-3.62%) |
Mar 02, 2023 | 9.070 | 9.470 | 9.060 | 9.400 | 52,037 | +0.18(+1.95%) |