Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.946 | 7.003 | 6.839 | 6.994 | 15,227 | +0.03(+0.42%) |
May 30, 2023 | 6.926 | 7.023 | 6.926 | 6.965 | 5,077 | -0.06(-0.83%) |
May 26, 2023 | 7.071 | 7.071 | 7.023 | 7.023 | 2,019 | -0.02(-0.27%) |
May 25, 2023 | 7.351 | 7.351 | 6.965 | 7.042 | 4,137 | -0.03(-0.41%) |
May 24, 2023 | 7.390 | 7.390 | 7.071 | 7.071 | 4,280 | -0.20(-2.72%) |
May 23, 2023 | 7.110 | 7.332 | 7.081 | 7.269 | 9,264 | +0.16(+2.24%) |
May 22, 2023 | 7.052 | 7.274 | 7.052 | 7.110 | 15,761 | +0.13(+1.79%) |
May 19, 2023 | 7.052 | 7.303 | 6.985 | 6.985 | 19,024 | -0.18(-2.56%) |
May 18, 2023 | 7.071 | 7.168 | 6.984 | 7.168 | 3,440 | +0.09(+1.23%) |
May 17, 2023 | 7.187 | 7.303 | 7.013 | 7.081 | 28,098 | +0.12(+1.66%) |
May 16, 2023 | 6.975 | 7.284 | 6.965 | 6.965 | 49,878 | +0.06(+0.84%) |
May 15, 2023 | 7.023 | 7.144 | 6.859 | 6.907 | 27,146 | -0.10(-1.38%) |
May 12, 2023 | 6.975 | 7.139 | 6.917 | 7.004 | 8,306 | +0.08(+1.12%) |
May 11, 2023 | 7.149 | 7.149 | 6.907 | 6.926 | 9,413 | -0.21(-2.98%) |
May 10, 2023 | 7.197 | 7.197 | 7.081 | 7.139 | 9,935 | -0.05(-0.67%) |
May 09, 2023 | 7.274 | 7.274 | 7.081 | 7.187 | 21,505 | -0.15(-2.11%) |
May 08, 2023 | 7.496 | 7.501 | 7.332 | 7.342 | 3,888 | -0.11(-1.43%) |
May 05, 2023 | 7.448 | 7.487 | 7.274 | 7.448 | 5,718 | +0.14(+1.98%) |
May 04, 2023 | 7.680 | 7.680 | 7.303 | 7.303 | 15,803 | -0.18(-2.45%) |
May 03, 2023 | 7.545 | 7.622 | 7.487 | 7.487 | 7,854 | +0.09(+1.17%) |
May 02, 2023 | 7.448 | 7.519 | 7.332 | 7.400 | 2,431 | -0.09(-1.16%) |
May 01, 2023 | 7.496 | 7.554 | 7.487 | 7.487 | 2,901 | +0.00(+0.00%) |
Apr 28, 2023 | 7.699 | 7.757 | 7.487 | 7.487 | 35,319 | -0.21(-2.76%) |
Apr 27, 2023 | 7.680 | 7.699 | 7.446 | 7.699 | 4,621 | -0.05(-0.62%) |
Apr 26, 2023 | 7.748 | 7.748 | 7.748 | 7.748 | 404 | +0.13(+1.65%) |
Apr 25, 2023 | 7.728 | 7.728 | 7.496 | 7.622 | 2,807 | -0.10(-1.25%) |
Apr 21, 2023 | 7.718 | 261 | +0.08(+1.01%) | |||
Apr 20, 2023 | 7.748 | 7.748 | 7.622 | 7.641 | 29,823 | +0.04(+0.51%) |
Apr 19, 2023 | 7.796 | 7.796 | 7.603 | 7.603 | 12,041 | -0.08(-1.03%) |
Apr 18, 2023 | 7.748 | 7.805 | 7.487 | 7.682 | 6,765 | -0.08(-0.97%) |
Apr 17, 2023 | 7.622 | 7.757 | 7.605 | 7.757 | 4,250 | -0.05(-0.62%) |
Apr 14, 2023 | 7.776 | 7.825 | 7.574 | 7.805 | 2,408 | +0.12(+1.51%) |
Apr 13, 2023 | 7.786 | 7.790 | 7.690 | 7.690 | 398 | +0.00(+0.00%) |
Apr 12, 2023 | 7.728 | 7.748 | 7.351 | 7.690 | 36,664 | -0.06(-0.75%) |
Apr 11, 2023 | 7.458 | 7.823 | 7.458 | 7.748 | 32,725 | +0.11(+1.39%) |
Apr 10, 2023 | 7.583 | 7.815 | 7.477 | 7.641 | 19,893 | -0.09(-1.12%) |
Apr 06, 2023 | 7.728 | 7.815 | 7.506 | 7.728 | 13,161 | +0.00(+0.00%) |
Apr 05, 2023 | 7.728 | 7.728 | 7.728 | 7.728 | 713 | -0.03(-0.37%) |
Apr 04, 2023 | 7.719 | 7.854 | 7.719 | 7.757 | 5,644 | +0.14(+1.90%) |
Apr 03, 2023 | 7.409 | 7.738 | 7.409 | 7.612 | 5,313 | +0.13(+1.68%) |
Mar 31, 2023 | 7.728 | 7.728 | 7.487 | 7.487 | 14,060 | -0.34(-4.32%) |
Mar 30, 2023 | 7.931 | 7.970 | 7.651 | 7.825 | 10,690 | +0.04(+0.50%) |
Mar 29, 2023 | 7.690 | 7.796 | 7.655 | 7.786 | 3,467 | -0.13(-1.59%) |
Mar 28, 2023 | 7.622 | 7.921 | 7.622 | 7.912 | 4,981 | +0.10(+1.24%) |
Mar 27, 2023 | 7.960 | 8.037 | 7.767 | 7.815 | 7,698 | -0.16(-2.05%) |
Mar 24, 2023 | 8.013 | 8.032 | 7.912 | 7.979 | 4,166 | -0.08(-0.94%) |
Mar 23, 2023 | 8.095 | 8.095 | 8.037 | 8.055 | 417 | -0.09(-1.09%) |
Mar 22, 2023 | 8.018 | 8.144 | 7.873 | 8.144 | 962 | +0.08(+0.96%) |
Mar 21, 2023 | 7.767 | 8.163 | 7.767 | 8.066 | 4,998 | +0.08(+0.97%) |
Mar 20, 2023 | 7.970 | 8.144 | 7.844 | 7.989 | 29,919 | -0.11(-1.31%) |
Mar 17, 2023 | 7.902 | 8.211 | 7.902 | 8.095 | 7,237 | +0.02(+0.24%) |
Mar 16, 2023 | 7.892 | 8.259 | 7.670 | 8.076 | 10,885 | +0.20(+2.58%) |
Mar 15, 2023 | 7.912 | 7.912 | 7.670 | 7.873 | 5,762 | -0.24(-2.92%) |
Mar 14, 2023 | 7.950 | 8.192 | 7.854 | 8.110 | 9,803 | +0.24(+3.01%) |
Mar 13, 2023 | 7.496 | 7.902 | 7.496 | 7.873 | 25,705 | +0.20(+2.64%) |
Mar 10, 2023 | 7.487 | 7.796 | 7.361 | 7.670 | 68,958 | +0.00(+0.00%) |
Mar 09, 2023 | 7.825 | 7.863 | 7.670 | 7.670 | 79,252 | -0.28(-3.52%) |
Mar 08, 2023 | 7.892 | 8.153 | 7.757 | 7.950 | 18,313 | -0.07(-0.84%) |
Mar 07, 2023 | 8.192 | 8.192 | 7.796 | 8.018 | 11,617 | -0.29(-3.49%) |
Mar 06, 2023 | 8.308 | 8.356 | 8.288 | 8.308 | 4,468 | -0.12(-1.38%) |
Mar 03, 2023 | 8.501 | 8.588 | 8.324 | 8.424 | 9,413 | +0.06(+0.69%) |
Mar 02, 2023 | 8.163 | 8.520 | 8.163 | 8.366 | 20,962 | +0.32(+3.96%) |