Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.091 | 7.184 | 6.935 | 7.018 | 60,447 | -0.03(-0.39%) |
May 30, 2023 | 7.064 | 7.101 | 7.027 | 7.045 | 22,986 | -0.05(-0.65%) |
May 26, 2023 | 7.055 | 7.101 | 7.031 | 7.091 | 18,664 | +0.06(+0.92%) |
May 25, 2023 | 7.091 | 7.091 | 6.990 | 7.027 | 28,445 | -0.06(-0.78%) |
May 24, 2023 | 7.064 | 7.130 | 7.064 | 7.082 | 29,240 | -0.08(-1.16%) |
May 23, 2023 | 7.202 | 7.285 | 7.165 | 7.165 | 33,577 | -0.10(-1.40%) |
May 22, 2023 | 7.396 | 7.399 | 7.230 | 7.267 | 22,885 | -0.02(-0.25%) |
May 19, 2023 | 7.393 | 7.411 | 7.285 | 7.285 | 16,765 | -0.12(-1.58%) |
May 18, 2023 | 7.411 | 7.414 | 7.384 | 7.402 | 14,421 | -0.03(-0.42%) |
May 17, 2023 | 7.429 | 7.484 | 7.425 | 7.434 | 23,599 | +0.00(+0.05%) |
May 16, 2023 | 7.484 | 7.488 | 7.393 | 7.429 | 19,231 | -0.04(-0.53%) |
May 15, 2023 | 7.474 | 7.502 | 7.465 | 7.469 | 19,892 | -0.01(-0.07%) |
May 12, 2023 | 7.493 | 7.502 | 7.474 | 7.474 | 5,533 | +0.00(+0.00%) |
May 11, 2023 | 7.502 | 7.520 | 7.456 | 7.474 | 16,346 | -0.07(-0.95%) |
May 10, 2023 | 7.565 | 7.587 | 7.529 | 7.547 | 9,963 | -0.02(-0.24%) |
May 09, 2023 | 7.583 | 7.592 | 7.538 | 7.565 | 19,158 | -0.02(-0.24%) |
May 08, 2023 | 7.583 | 7.609 | 7.574 | 7.583 | 6,815 | -0.01(-0.12%) |
May 05, 2023 | 7.547 | 7.610 | 7.547 | 7.592 | 15,341 | +0.13(+1.69%) |
May 04, 2023 | 7.474 | 7.488 | 7.456 | 7.465 | 10,890 | +0.01(+0.12%) |
May 03, 2023 | 7.438 | 7.465 | 7.431 | 7.456 | 10,813 | +0.03(+0.36%) |
May 02, 2023 | 7.529 | 7.556 | 7.402 | 7.429 | 24,947 | -0.15(-2.02%) |
May 01, 2023 | 7.596 | 7.596 | 7.538 | 7.583 | 14,239 | +0.03(+0.36%) |
Apr 28, 2023 | 7.529 | 7.599 | 7.529 | 7.556 | 16,209 | -0.02(-0.24%) |
Apr 27, 2023 | 7.484 | 7.574 | 7.484 | 7.574 | 35,531 | +0.02(+0.24%) |
Apr 26, 2023 | 7.610 | 7.610 | 7.538 | 7.556 | 7,492 | -0.04(-0.47%) |
Apr 25, 2023 | 7.610 | 7.660 | 7.547 | 7.592 | 42,612 | -0.05(-0.59%) |
Apr 24, 2023 | 7.628 | 7.664 | 7.601 | 7.637 | 12,585 | +0.04(+0.47%) |
Apr 21, 2023 | 7.645 | 7.645 | 7.590 | 7.601 | 10,238 | +0.00(+0.00%) |
Apr 20, 2023 | 7.601 | 7.637 | 7.583 | 7.601 | 13,246 | -0.03(-0.35%) |
Apr 19, 2023 | 7.637 | 7.637 | 7.619 | 7.628 | 17,119 | +0.00(+0.00%) |
Apr 18, 2023 | 7.637 | 7.637 | 7.592 | 7.628 | 3,817 | -0.01(-0.12%) |
Apr 17, 2023 | 7.592 | 7.646 | 7.570 | 7.637 | 30,748 | -0.02(-0.23%) |
Apr 14, 2023 | 7.646 | 7.655 | 7.583 | 7.655 | 9,567 | -0.05(-0.70%) |
Apr 13, 2023 | 7.682 | 7.727 | 7.673 | 7.709 | 7,970 | +0.06(+0.82%) |
Apr 12, 2023 | 7.628 | 7.682 | 7.618 | 7.646 | 10,719 | +0.01(+0.19%) |
Apr 11, 2023 | 7.646 | 7.646 | 7.607 | 7.631 | 4,040 | +0.03(+0.40%) |
Apr 10, 2023 | 7.474 | 7.628 | 7.474 | 7.601 | 7,301 | +0.07(+0.96%) |
Apr 06, 2023 | 7.529 | 7.595 | 7.520 | 7.529 | 10,390 | +0.04(+0.48%) |
Apr 05, 2023 | 7.456 | 7.510 | 7.429 | 7.493 | 9,957 | +0.07(+0.97%) |
Apr 04, 2023 | 7.484 | 7.484 | 7.420 | 7.420 | 26,168 | -0.02(-0.24%) |
Apr 03, 2023 | 7.474 | 7.474 | 7.423 | 7.438 | 19,579 | +0.00(+0.00%) |
Mar 31, 2023 | 7.348 | 7.456 | 7.348 | 7.438 | 15,925 | +0.13(+1.72%) |
Mar 30, 2023 | 7.267 | 7.312 | 7.258 | 7.312 | 18,277 | +0.12(+1.63%) |
Mar 29, 2023 | 7.177 | 7.249 | 7.033 | 7.195 | 15,955 | +0.05(+0.63%) |
Mar 28, 2023 | 7.069 | 7.209 | 7.042 | 7.150 | 20,075 | +0.01(+0.13%) |
Mar 27, 2023 | 7.087 | 7.150 | 7.087 | 7.141 | 18,311 | +0.06(+0.89%) |
Mar 24, 2023 | 7.024 | 7.114 | 6.997 | 7.078 | 11,166 | +0.05(+0.77%) |
Mar 23, 2023 | 7.105 | 7.102 | 7.024 | 7.024 | 9,328 | -0.02(-0.26%) |
Mar 22, 2023 | 7.105 | 7.159 | 7.042 | 7.042 | 22,278 | -0.09(-1.26%) |
Mar 21, 2023 | 7.141 | 7.159 | 7.105 | 7.132 | 12,674 | +0.07(+1.02%) |
Mar 20, 2023 | 7.042 | 7.105 | 7.042 | 7.060 | 44,975 | +0.00(+0.00%) |
Mar 17, 2023 | 7.114 | 7.123 | 7.060 | 7.060 | 11,873 | -0.08(-1.13%) |
Mar 16, 2023 | 7.096 | 7.168 | 7.078 | 7.141 | 15,531 | +0.03(+0.38%) |
Mar 15, 2023 | 7.123 | 7.159 | 7.078 | 7.114 | 21,279 | -0.16(-2.23%) |
Mar 14, 2023 | 7.213 | 7.326 | 7.213 | 7.276 | 15,840 | +0.09(+1.25%) |
Mar 13, 2023 | 7.204 | 7.220 | 7.141 | 7.186 | 23,802 | +0.03(+0.38%) |
Mar 10, 2023 | 7.285 | 7.285 | 7.150 | 7.159 | 26,445 | -0.09(-1.24%) |
Mar 09, 2023 | 7.321 | 7.348 | 7.240 | 7.249 | 20,364 | -0.05(-0.74%) |
Mar 08, 2023 | 7.303 | 7.321 | 7.276 | 7.303 | 8,401 | +0.01(+0.12%) |
Mar 07, 2023 | 7.420 | 7.420 | 7.285 | 7.294 | 18,297 | -0.08(-1.10%) |
Mar 06, 2023 | 7.357 | 7.436 | 7.357 | 7.375 | 34,961 | +0.00(+0.00%) |
Mar 03, 2023 | 7.312 | 7.393 | 7.312 | 7.375 | 4,766 | +0.09(+1.24%) |
Mar 02, 2023 | 7.294 | 7.294 | 7.204 | 7.285 | 18,122 | -0.07(-0.98%) |