Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.647 | 6.705 | 6.442 | 6.676 | 724,434 | -0.02(-0.29%) |
May 30, 2023 | 7.085 | 7.085 | 6.539 | 6.695 | 986,748 | -0.28(-4.05%) |
May 26, 2023 | 6.900 | 7.032 | 6.900 | 6.978 | 483,319 | +0.09(+1.27%) |
May 25, 2023 | 6.968 | 6.978 | 6.807 | 6.890 | 531,086 | -0.07(-0.98%) |
May 24, 2023 | 7.202 | 7.202 | 6.851 | 6.959 | 686,623 | -0.27(-3.77%) |
May 23, 2023 | 7.329 | 7.329 | 7.183 | 7.231 | 706,546 | -0.11(-1.46%) |
May 22, 2023 | 7.309 | 7.358 | 7.256 | 7.339 | 643,875 | +0.05(+0.67%) |
May 19, 2023 | 7.261 | 7.611 | 7.183 | 7.290 | 1,281,134 | +0.12(+1.63%) |
May 18, 2023 | 7.075 | 7.192 | 7.075 | 7.173 | 370,020 | +0.02(+0.27%) |
May 17, 2023 | 7.231 | 7.251 | 7.105 | 7.153 | 419,015 | -0.02(-0.27%) |
May 16, 2023 | 7.085 | 7.314 | 7.085 | 7.173 | 761,652 | +0.06(+0.82%) |
May 15, 2023 | 6.949 | 7.158 | 6.949 | 7.114 | 383,105 | +0.18(+2.53%) |
May 12, 2023 | 6.939 | 7.007 | 6.910 | 6.939 | 538,979 | +0.01(+0.14%) |
May 11, 2023 | 6.959 | 6.968 | 6.851 | 6.929 | 394,432 | -0.11(-1.52%) |
May 10, 2023 | 7.144 | 7.163 | 6.954 | 7.036 | 396,374 | -0.02(-0.28%) |
May 09, 2023 | 7.056 | 7.124 | 6.997 | 7.056 | 328,923 | -0.05(-0.69%) |
May 08, 2023 | 7.027 | 7.197 | 6.997 | 7.105 | 630,753 | +0.13(+1.82%) |
May 05, 2023 | 6.910 | 6.997 | 6.871 | 6.978 | 381,504 | +0.18(+2.58%) |
May 04, 2023 | 6.812 | 6.837 | 6.700 | 6.803 | 538,831 | -0.05(-0.71%) |
May 03, 2023 | 6.822 | 6.959 | 6.807 | 6.851 | 654,600 | +0.00(+0.00%) |
May 02, 2023 | 6.988 | 6.988 | 6.652 | 6.851 | 856,233 | -0.14(-1.95%) |
May 01, 2023 | 7.202 | 7.202 | 6.912 | 6.988 | 451,138 | -0.21(-2.98%) |
Apr 28, 2023 | 7.075 | 7.241 | 6.988 | 7.202 | 438,287 | +0.13(+1.79%) |
Apr 27, 2023 | 7.036 | 7.119 | 6.968 | 7.075 | 454,867 | +0.05(+0.69%) |
Apr 26, 2023 | 7.056 | 7.172 | 6.978 | 7.027 | 503,008 | -0.02(-0.28%) |
Apr 25, 2023 | 7.358 | 7.387 | 6.959 | 7.046 | 917,253 | -0.45(-5.98%) |
Apr 24, 2023 | 7.290 | 7.509 | 7.270 | 7.495 | 512,464 | +0.18(+2.40%) |
Apr 21, 2023 | 7.426 | 7.426 | 7.183 | 7.319 | 499,169 | -0.14(-1.83%) |
Apr 20, 2023 | 7.514 | 7.689 | 7.387 | 7.456 | 515,704 | -0.13(-1.67%) |
Apr 19, 2023 | 7.748 | 7.767 | 7.509 | 7.582 | 405,121 | -0.25(-3.23%) |
Apr 18, 2023 | 7.689 | 7.836 | 7.685 | 7.836 | 691,203 | +0.16(+2.03%) |
Apr 17, 2023 | 7.582 | 7.738 | 7.495 | 7.680 | 491,794 | +0.13(+1.68%) |
Apr 14, 2023 | 7.797 | 7.836 | 7.514 | 7.553 | 313,515 | -0.25(-3.25%) |
Apr 13, 2023 | 7.621 | 7.841 | 7.611 | 7.806 | 457,002 | +0.21(+2.82%) |
Apr 12, 2023 | 7.777 | 7.777 | 7.572 | 7.592 | 459,765 | -0.11(-1.39%) |
Apr 11, 2023 | 7.514 | 7.767 | 7.504 | 7.699 | 504,610 | +0.26(+3.54%) |
Apr 10, 2023 | 7.329 | 7.465 | 7.222 | 7.436 | 369,777 | +0.10(+1.33%) |
Apr 06, 2023 | 7.212 | 7.368 | 7.124 | 7.339 | 481,853 | +0.11(+1.48%) |
Apr 05, 2023 | 7.387 | 7.387 | 7.173 | 7.231 | 801,476 | -0.20(-2.75%) |
Apr 04, 2023 | 7.845 | 7.867 | 7.290 | 7.436 | 941,086 | -0.39(-4.98%) |
Apr 03, 2023 | 7.933 | 7.972 | 7.719 | 7.826 | 496,520 | -0.05(-0.62%) |
Mar 31, 2023 | 7.592 | 8.060 | 7.572 | 7.875 | 978,637 | +0.33(+4.39%) |
Mar 30, 2023 | 7.504 | 7.592 | 7.475 | 7.543 | 450,327 | +0.03(+0.39%) |
Mar 29, 2023 | 7.602 | 7.607 | 7.451 | 7.514 | 519,609 | +0.05(+0.65%) |
Mar 28, 2023 | 7.309 | 7.499 | 7.242 | 7.465 | 672,262 | +0.14(+1.86%) |
Mar 27, 2023 | 7.319 | 7.421 | 7.124 | 7.329 | 723,012 | +0.07(+0.94%) |
Mar 24, 2023 | 7.241 | 7.280 | 7.110 | 7.261 | 1,288,232 | -0.09(-1.19%) |
Mar 23, 2023 | 7.436 | 7.499 | 7.285 | 7.348 | 1,201,984 | -0.05(-0.66%) |
Mar 22, 2023 | 7.660 | 7.680 | 7.387 | 7.397 | 978,879 | -0.28(-3.68%) |
Mar 21, 2023 | 7.650 | 7.699 | 7.519 | 7.680 | 1,230,318 | +0.16(+2.07%) |
Mar 20, 2023 | 7.602 | 7.816 | 7.421 | 7.524 | 1,128,295 | +0.03(+0.39%) |
Mar 17, 2023 | 7.650 | 7.728 | 7.480 | 7.495 | 3,064,329 | -0.18(-2.29%) |
Mar 16, 2023 | 7.387 | 7.738 | 7.256 | 7.670 | 1,504,262 | +0.22(+3.01%) |
Mar 15, 2023 | 7.699 | 7.782 | 7.378 | 7.446 | 2,097,748 | -0.46(-5.80%) |
Mar 14, 2023 | 7.806 | 7.977 | 7.767 | 7.904 | 1,518,502 | +0.27(+3.58%) |
Mar 13, 2023 | 7.572 | 7.816 | 7.500 | 7.631 | 749,419 | -0.06(-0.76%) |
Mar 10, 2023 | 8.040 | 8.060 | 7.592 | 7.689 | 1,700,630 | -0.34(-4.25%) |
Mar 09, 2023 | 8.177 | 8.377 | 8.014 | 8.031 | 1,285,905 | -0.16(-1.90%) |
Mar 08, 2023 | 8.411 | 8.411 | 8.136 | 8.186 | 1,163,100 | -0.14(-1.64%) |
Mar 07, 2023 | 8.352 | 8.430 | 8.133 | 8.323 | 1,001,972 | -0.12(-1.39%) |
Mar 06, 2023 | 8.849 | 8.864 | 8.352 | 8.440 | 1,422,145 | -0.39(-4.42%) |
Mar 03, 2023 | 8.313 | 8.966 | 8.284 | 8.830 | 2,726,186 | +0.60(+7.35%) |
Mar 02, 2023 | 7.953 | 8.313 | 7.811 | 8.225 | 1,415,366 | +0.23(+2.93%) |