Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.670 | 7.810 | 7.490 | 7.760 | 31,986,456 | +0.05(+0.65%) |
May 30, 2023 | 7.950 | 8.095 | 7.630 | 7.710 | 13,958,903 | -0.16(-2.03%) |
May 26, 2023 | 7.590 | 7.990 | 7.520 | 7.870 | 14,524,896 | +0.26(+3.42%) |
May 25, 2023 | 7.460 | 7.665 | 7.380 | 7.610 | 11,151,087 | +0.12(+1.60%) |
May 24, 2023 | 7.460 | 7.540 | 7.300 | 7.490 | 8,202,294 | -0.06(-0.79%) |
May 23, 2023 | 7.520 | 7.940 | 7.500 | 7.550 | 14,959,393 | -0.10(-1.31%) |
May 22, 2023 | 7.200 | 7.758 | 7.070 | 7.650 | 17,429,950 | +0.47(+6.55%) |
May 19, 2023 | 7.280 | 7.510 | 7.130 | 7.180 | 14,377,220 | -0.11(-1.51%) |
May 18, 2023 | 7.170 | 7.290 | 7.110 | 7.290 | 10,051,019 | +0.06(+0.83%) |
May 17, 2023 | 7.030 | 7.240 | 6.930 | 7.230 | 12,709,204 | +0.25(+3.58%) |
May 16, 2023 | 7.100 | 7.180 | 6.970 | 6.980 | 11,180,569 | -0.19(-2.65%) |
May 15, 2023 | 7.080 | 7.190 | 6.952 | 7.170 | 11,593,444 | +0.13(+1.85%) |
May 12, 2023 | 7.090 | 7.178 | 6.890 | 7.040 | 14,065,385 | -0.02(-0.28%) |
May 11, 2023 | 7.160 | 7.290 | 6.950 | 7.060 | 15,372,258 | -0.10(-1.40%) |
May 10, 2023 | 7.365 | 7.460 | 7.150 | 7.160 | 18,701,832 | -0.12(-1.65%) |
May 09, 2023 | 6.910 | 7.350 | 6.850 | 7.280 | 29,183,872 | -0.43(-5.58%) |
May 08, 2023 | 7.750 | 7.800 | 7.260 | 7.710 | 29,725,236 | -0.02(-0.26%) |
May 05, 2023 | 7.500 | 7.820 | 7.460 | 7.730 | 16,529,260 | +0.35(+4.74%) |
May 04, 2023 | 7.470 | 7.540 | 7.255 | 7.380 | 9,688,788 | -0.03(-0.40%) |
May 03, 2023 | 7.270 | 7.650 | 7.205 | 7.410 | 12,387,365 | +0.14(+1.93%) |
May 02, 2023 | 7.360 | 7.430 | 7.100 | 7.270 | 13,073,544 | -0.05(-0.68%) |
May 01, 2023 | 7.940 | 7.940 | 7.290 | 7.320 | 15,052,889 | -0.62(-7.81%) |
Apr 28, 2023 | 7.950 | 8.070 | 7.749 | 7.940 | 15,816,446 | -0.23(-2.82%) |
Apr 27, 2023 | 7.340 | 8.280 | 7.330 | 8.170 | 33,902,580 | +0.95(+13.16%) |
Apr 26, 2023 | 6.840 | 7.840 | 6.730 | 7.220 | 33,401,472 | +0.48(+7.12%) |
Apr 25, 2023 | 6.910 | 6.960 | 6.635 | 6.740 | 17,730,132 | -0.26(-3.71%) |
Apr 24, 2023 | 7.040 | 7.220 | 6.960 | 7.000 | 10,849,768 | -0.03(-0.43%) |
Apr 21, 2023 | 7.130 | 7.130 | 6.860 | 7.030 | 13,171,912 | -0.04(-0.57%) |
Apr 20, 2023 | 7.330 | 7.530 | 7.031 | 7.070 | 22,617,432 | -0.55(-7.22%) |
Apr 19, 2023 | 7.650 | 7.700 | 7.480 | 7.620 | 16,129,523 | -0.21(-2.68%) |
Apr 18, 2023 | 8.020 | 8.080 | 7.750 | 7.830 | 10,157,742 | -0.12(-1.51%) |
Apr 17, 2023 | 7.730 | 7.965 | 7.585 | 7.950 | 13,641,888 | +0.20(+2.58%) |
Apr 14, 2023 | 7.670 | 7.765 | 7.450 | 7.750 | 30,486,232 | -0.50(-6.06%) |
Apr 13, 2023 | 8.170 | 8.380 | 8.160 | 8.250 | 10,455,233 | +0.12(+1.48%) |
Apr 12, 2023 | 8.640 | 8.870 | 8.060 | 8.130 | 14,098,228 | -0.33(-3.90%) |
Apr 11, 2023 | 8.080 | 8.685 | 8.060 | 8.460 | 20,620,224 | +0.43(+5.35%) |
Apr 10, 2023 | 7.600 | 8.065 | 7.430 | 8.030 | 11,507,403 | +0.33(+4.29%) |
Apr 06, 2023 | 7.630 | 7.870 | 7.481 | 7.700 | 8,154,603 | +0.00(+0.00%) |
Apr 05, 2023 | 7.780 | 7.790 | 7.520 | 7.700 | 10,979,391 | -0.21(-2.72%) |
Apr 04, 2023 | 7.930 | 8.000 | 7.650 | 7.915 | 11,113,191 | +0.01(+0.19%) |
Apr 03, 2023 | 7.950 | 8.058 | 7.645 | 7.900 | 11,999,847 | -0.14(-1.74%) |
Mar 31, 2023 | 7.680 | 8.200 | 7.565 | 8.040 | 19,553,634 | +0.42(+5.51%) |
Mar 30, 2023 | 7.770 | 7.880 | 7.600 | 7.620 | 11,059,422 | -0.08(-1.04%) |
Mar 29, 2023 | 7.650 | 7.730 | 7.170 | 7.700 | 30,139,660 | +0.15(+1.99%) |
Mar 28, 2023 | 8.110 | 8.239 | 7.410 | 7.550 | 20,157,500 | -0.59(-7.25%) |
Mar 27, 2023 | 8.300 | 8.300 | 8.090 | 8.140 | 11,511,727 | -0.05(-0.61%) |
Mar 24, 2023 | 8.020 | 8.310 | 7.985 | 8.190 | 8,245,412 | +0.00(+0.00%) |
Mar 23, 2023 | 8.100 | 8.295 | 8.010 | 8.190 | 12,065,264 | +0.26(+3.28%) |
Mar 22, 2023 | 8.200 | 8.315 | 7.900 | 7.930 | 15,091,513 | -0.26(-3.17%) |
Mar 21, 2023 | 7.850 | 8.310 | 7.805 | 8.190 | 17,471,232 | +0.49(+6.36%) |
Mar 20, 2023 | 7.460 | 7.830 | 7.280 | 7.700 | 13,229,527 | +0.01(+0.13%) |
Mar 17, 2023 | 7.680 | 7.839 | 7.370 | 7.690 | 28,236,496 | -0.14(-1.79%) |
Mar 16, 2023 | 7.370 | 7.870 | 7.330 | 7.830 | 17,209,256 | +0.43(+5.81%) |
Mar 15, 2023 | 7.350 | 7.530 | 7.230 | 7.400 | 17,694,124 | -0.14(-1.86%) |
Mar 14, 2023 | 7.920 | 8.030 | 7.490 | 7.540 | 18,221,112 | -0.30(-3.83%) |
Mar 13, 2023 | 7.580 | 7.945 | 7.330 | 7.840 | 17,979,318 | -0.03(-0.38%) |
Mar 10, 2023 | 8.020 | 8.230 | 7.690 | 7.870 | 16,763,456 | -0.13(-1.62%) |
Mar 09, 2023 | 8.250 | 8.338 | 7.970 | 8.000 | 19,857,150 | -0.34(-4.08%) |
Mar 08, 2023 | 8.240 | 8.440 | 8.151 | 8.340 | 10,165,126 | +0.03(+0.36%) |
Mar 07, 2023 | 8.700 | 8.710 | 8.270 | 8.310 | 17,440,124 | -0.51(-5.78%) |
Mar 06, 2023 | 9.000 | 9.180 | 8.815 | 8.820 | 13,817,341 | -0.12(-1.34%) |
Mar 03, 2023 | 8.670 | 9.095 | 8.630 | 8.940 | 19,535,368 | +0.41(+4.81%) |
Mar 02, 2023 | 8.390 | 8.630 | 8.130 | 8.530 | 16,282,985 | -0.09(-1.04%) |