Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.760 | 6.796 | 6.687 | 6.697 | 80,378 | -0.06(-0.94%) |
May 30, 2023 | 6.887 | 6.914 | 6.737 | 6.760 | 43,458 | -0.07(-1.06%) |
May 26, 2023 | 6.742 | 6.859 | 6.714 | 6.832 | 86,568 | +0.09(+1.34%) |
May 25, 2023 | 6.859 | 6.907 | 6.733 | 6.742 | 54,196 | -0.19(-2.75%) |
May 24, 2023 | 6.977 | 6.995 | 6.687 | 6.932 | 141,811 | -0.01(-0.13%) |
May 23, 2023 | 6.914 | 7.028 | 6.830 | 6.941 | 76,338 | +0.05(+0.66%) |
May 22, 2023 | 6.869 | 6.923 | 6.751 | 6.896 | 76,443 | +0.10(+1.47%) |
May 19, 2023 | 6.887 | 6.914 | 6.751 | 6.796 | 53,631 | -0.06(-0.92%) |
May 18, 2023 | 6.950 | 6.968 | 6.769 | 6.859 | 67,249 | -0.04(-0.53%) |
May 17, 2023 | 6.914 | 6.950 | 6.823 | 6.896 | 85,643 | -0.02(-0.26%) |
May 16, 2023 | 6.968 | 6.980 | 6.896 | 6.914 | 92,380 | -0.07(-1.04%) |
May 15, 2023 | 7.068 | 7.186 | 6.950 | 6.986 | 149,342 | -0.07(-1.03%) |
May 12, 2023 | 7.213 | 7.285 | 7.023 | 7.059 | 87,790 | -0.11(-1.52%) |
May 11, 2023 | 7.294 | 7.294 | 7.140 | 7.168 | 65,137 | -0.10(-1.37%) |
May 10, 2023 | 7.322 | 7.349 | 7.231 | 7.267 | 41,908 | -0.04(-0.50%) |
May 09, 2023 | 7.439 | 7.439 | 7.213 | 7.303 | 69,545 | -0.22(-2.89%) |
May 08, 2023 | 7.485 | 7.548 | 7.380 | 7.521 | 24,077 | +0.06(+0.85%) |
May 05, 2023 | 7.376 | 7.521 | 7.376 | 7.458 | 23,920 | +0.13(+1.73%) |
May 04, 2023 | 7.403 | 7.458 | 7.267 | 7.331 | 49,451 | -0.13(-1.70%) |
May 03, 2023 | 7.584 | 7.584 | 7.177 | 7.458 | 148,745 | -0.12(-1.56%) |
May 02, 2023 | 7.603 | 7.630 | 7.349 | 7.575 | 145,687 | +0.00(+0.00%) |
May 01, 2023 | 7.593 | 7.729 | 7.430 | 7.575 | 101,594 | -0.02(-0.24%) |
Apr 28, 2023 | 7.711 | 7.720 | 7.575 | 7.593 | 94,665 | -0.14(-1.87%) |
Apr 27, 2023 | 7.612 | 7.793 | 7.594 | 7.738 | 97,787 | +0.13(+1.67%) |
Apr 26, 2023 | 7.593 | 7.648 | 7.548 | 7.612 | 77,179 | +0.00(+0.00%) |
Apr 25, 2023 | 7.648 | 7.675 | 7.557 | 7.612 | 65,333 | -0.10(-1.29%) |
Apr 24, 2023 | 7.603 | 7.747 | 7.486 | 7.711 | 130,914 | +0.14(+1.92%) |
Apr 21, 2023 | 7.566 | 7.639 | 7.503 | 7.566 | 53,612 | -0.02(-0.24%) |
Apr 20, 2023 | 7.566 | 7.630 | 7.566 | 7.584 | 49,695 | -0.03(-0.36%) |
Apr 19, 2023 | 7.566 | 7.657 | 7.504 | 7.612 | 41,420 | +0.02(+0.24%) |
Apr 18, 2023 | 7.539 | 7.630 | 7.503 | 7.593 | 73,755 | +0.07(+0.96%) |
Apr 17, 2023 | 7.430 | 7.521 | 7.421 | 7.521 | 39,890 | +0.10(+1.34%) |
Apr 14, 2023 | 7.503 | 7.530 | 7.403 | 7.421 | 43,980 | -0.05(-0.73%) |
Apr 13, 2023 | 7.376 | 7.521 | 7.335 | 7.476 | 132,955 | +0.14(+1.85%) |
Apr 12, 2023 | 7.385 | 7.385 | 7.322 | 7.340 | 35,171 | -0.03(-0.37%) |
Apr 11, 2023 | 7.276 | 7.385 | 7.258 | 7.367 | 59,242 | +0.07(+0.99%) |
Apr 10, 2023 | 7.140 | 7.353 | 7.070 | 7.294 | 50,482 | +0.13(+1.77%) |
Apr 06, 2023 | 7.213 | 7.217 | 7.113 | 7.168 | 57,637 | -0.04(-0.50%) |
Apr 05, 2023 | 7.140 | 7.340 | 7.122 | 7.204 | 85,921 | +0.03(+0.38%) |
Apr 04, 2023 | 7.195 | 7.242 | 7.159 | 7.177 | 57,225 | -0.01(-0.13%) |
Apr 03, 2023 | 7.204 | 7.367 | 7.157 | 7.186 | 23,150 | -0.02(-0.25%) |
Mar 31, 2023 | 7.313 | 7.430 | 7.204 | 7.204 | 148,117 | -0.05(-0.63%) |
Mar 30, 2023 | 7.249 | 7.249 | 7.186 | 7.249 | 48,660 | +0.03(+0.38%) |
Mar 29, 2023 | 7.014 | 7.249 | 7.014 | 7.222 | 86,336 | +0.24(+3.37%) |
Mar 28, 2023 | 7.023 | 7.050 | 6.938 | 6.986 | 16,495 | -0.07(-1.03%) |
Mar 27, 2023 | 7.168 | 7.204 | 7.027 | 7.059 | 26,289 | -0.10(-1.39%) |
Mar 24, 2023 | 6.905 | 7.186 | 6.814 | 7.159 | 78,352 | +0.24(+3.54%) |
Mar 23, 2023 | 6.923 | 6.977 | 6.905 | 6.914 | 20,344 | +0.00(+0.00%) |
Mar 22, 2023 | 6.968 | 7.032 | 6.914 | 6.914 | 26,338 | -0.06(-0.91%) |
Mar 21, 2023 | 6.977 | 7.068 | 6.977 | 6.977 | 57,234 | +0.04(+0.52%) |
Mar 20, 2023 | 7.122 | 7.122 | 6.941 | 6.941 | 67,489 | -0.15(-2.17%) |
Mar 17, 2023 | 7.140 | 7.213 | 7.095 | 7.095 | 46,130 | -0.13(-1.76%) |
Mar 16, 2023 | 7.249 | 7.349 | 7.140 | 7.222 | 96,427 | -0.05(-0.75%) |
Mar 15, 2023 | 7.023 | 7.340 | 6.905 | 7.276 | 176,674 | +0.17(+2.42%) |
Mar 14, 2023 | 7.113 | 7.219 | 7.060 | 7.104 | 71,748 | +0.10(+1.39%) |
Mar 13, 2023 | 6.918 | 7.086 | 6.865 | 7.007 | 69,872 | +0.00(+0.00%) |
Mar 10, 2023 | 7.131 | 7.166 | 7.007 | 7.007 | 68,942 | -0.14(-1.98%) |
Mar 09, 2023 | 7.060 | 7.210 | 7.060 | 7.148 | 106,373 | +0.07(+1.00%) |
Mar 08, 2023 | 7.086 | 7.149 | 7.033 | 7.078 | 26,039 | +0.02(+0.25%) |
Mar 07, 2023 | 7.104 | 7.174 | 7.060 | 7.060 | 49,147 | -0.07(-0.93%) |
Mar 06, 2023 | 7.157 | 7.219 | 7.104 | 7.126 | 64,220 | -0.06(-0.80%) |
Mar 03, 2023 | 7.122 | 7.184 | 7.122 | 7.184 | 31,775 | +0.06(+0.87%) |
Mar 02, 2023 | 7.042 | 7.148 | 6.989 | 7.122 | 49,380 | +0.08(+1.13%) |