Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.830 | 7.040 | 6.830 | 6.980 | 601,372 | +0.15(+2.20%) |
May 30, 2023 | 7.000 | 7.020 | 6.780 | 6.830 | 122,075 | -0.18(-2.57%) |
May 29, 2023 | 7.160 | 7.160 | 6.980 | 7.010 | 37,864 | -0.20(-2.77%) |
May 26, 2023 | 7.210 | 7.250 | 7.090 | 7.210 | 383,585 | +0.05(+0.70%) |
May 25, 2023 | 7.210 | 7.350 | 7.100 | 7.160 | 199,424 | -0.13(-1.78%) |
May 24, 2023 | 7.440 | 7.450 | 7.290 | 7.290 | 193,897 | -0.13(-1.75%) |
May 23, 2023 | 7.070 | 7.450 | 7.070 | 7.420 | 100,960 | +0.17(+2.34%) |
May 19, 2023 | 7.250 | 0 | +0.07(+0.97%) | |||
May 18, 2023 | 7.200 | 7.240 | 7.110 | 7.180 | 81,457 | -0.10(-1.37%) |
May 17, 2023 | 7.300 | 7.300 | 7.140 | 7.280 | 96,056 | -0.01(-0.14%) |
May 16, 2023 | 7.350 | 7.350 | 7.200 | 7.290 | 133,815 | -0.10(-1.35%) |
May 15, 2023 | 7.360 | 7.430 | 7.280 | 7.390 | 51,410 | +0.09(+1.23%) |
May 12, 2023 | 7.140 | 7.300 | 7.090 | 7.300 | 72,614 | +0.14(+1.96%) |
May 11, 2023 | 7.320 | 7.340 | 7.140 | 7.160 | 99,944 | -0.22(-2.98%) |
May 10, 2023 | 7.450 | 7.450 | 7.240 | 7.380 | 57,360 | -0.06(-0.81%) |
May 09, 2023 | 7.360 | 7.460 | 7.330 | 7.440 | 47,175 | +0.06(+0.81%) |
May 08, 2023 | 7.460 | 7.530 | 7.330 | 7.380 | 64,456 | -0.13(-1.73%) |
May 05, 2023 | 7.530 | 7.570 | 7.390 | 7.510 | 179,133 | -0.18(-2.34%) |
May 04, 2023 | 7.600 | 7.810 | 7.600 | 7.690 | 97,802 | +0.15(+1.99%) |
May 03, 2023 | 7.490 | 7.630 | 7.490 | 7.540 | 314,919 | +0.04(+0.53%) |
May 02, 2023 | 7.360 | 7.560 | 7.300 | 7.500 | 231,003 | +0.17(+2.32%) |
May 01, 2023 | 7.440 | 7.580 | 7.330 | 7.330 | 102,553 | -0.01(-0.14%) |
Apr 28, 2023 | 7.390 | 7.460 | 7.320 | 7.340 | 115,773 | -0.06(-0.81%) |
Apr 27, 2023 | 7.360 | 7.430 | 7.270 | 7.400 | 84,619 | +0.01(+0.14%) |
Apr 26, 2023 | 7.600 | 7.620 | 7.350 | 7.390 | 142,753 | -0.13(-1.73%) |
Apr 25, 2023 | 7.500 | 7.540 | 7.380 | 7.520 | 90,298 | -0.01(-0.13%) |
Apr 24, 2023 | 7.490 | 7.530 | 7.430 | 7.530 | 128,903 | +0.03(+0.40%) |
Apr 21, 2023 | 7.550 | 7.630 | 7.460 | 7.500 | 79,457 | -0.10(-1.32%) |
Apr 20, 2023 | 7.610 | 7.710 | 7.590 | 7.600 | 88,409 | +0.01(+0.13%) |
Apr 19, 2023 | 7.720 | 7.780 | 7.570 | 7.590 | 137,938 | -0.26(-3.31%) |
Apr 18, 2023 | 7.870 | 7.990 | 7.720 | 7.850 | 113,891 | -0.02(-0.25%) |
Apr 17, 2023 | 8.260 | 8.260 | 7.850 | 7.870 | 135,824 | -0.46(-5.52%) |
Apr 14, 2023 | 8.460 | 8.520 | 8.230 | 8.330 | 227,253 | -0.21(-2.46%) |
Apr 13, 2023 | 8.480 | 8.690 | 8.480 | 8.540 | 108,785 | +0.17(+2.03%) |
Apr 12, 2023 | 8.340 | 8.410 | 8.270 | 8.370 | 121,359 | +0.18(+2.20%) |
Apr 11, 2023 | 8.020 | 8.370 | 8.020 | 8.190 | 281,989 | +0.21(+2.63%) |
Apr 10, 2023 | 8.050 | 8.170 | 7.920 | 7.980 | 165,311 | -0.16(-1.97%) |
Apr 06, 2023 | 8.140 | 0 | +0.06(+0.74%) | |||
Apr 05, 2023 | 8.820 | 8.850 | 7.850 | 8.080 | 536,127 | -0.74(-8.39%) |
Apr 04, 2023 | 8.520 | 8.960 | 8.420 | 8.820 | 187,795 | +0.28(+3.28%) |
Apr 03, 2023 | 8.340 | 8.590 | 8.320 | 8.540 | 207,152 | +0.17(+2.03%) |
Mar 31, 2023 | 8.460 | 8.530 | 8.260 | 8.370 | 107,262 | -0.07(-0.83%) |
Mar 30, 2023 | 8.320 | 8.460 | 8.310 | 8.440 | 86,129 | +0.18(+2.18%) |
Mar 29, 2023 | 8.250 | 8.390 | 8.210 | 8.260 | 87,803 | -0.03(-0.36%) |
Mar 28, 2023 | 8.140 | 8.330 | 8.060 | 8.290 | 106,920 | +0.21(+2.60%) |
Mar 27, 2023 | 8.070 | 8.120 | 7.950 | 8.080 | 133,232 | -0.12(-1.46%) |
Mar 24, 2023 | 8.030 | 8.290 | 8.030 | 8.200 | 85,589 | +0.20(+2.50%) |
Mar 23, 2023 | 7.900 | 8.080 | 7.830 | 8.000 | 85,820 | +0.15(+1.91%) |
Mar 22, 2023 | 7.770 | 8.010 | 7.730 | 7.850 | 129,067 | +0.09(+1.16%) |
Mar 21, 2023 | 7.960 | 8.010 | 7.690 | 7.760 | 109,176 | -0.31(-3.84%) |
Mar 20, 2023 | 7.970 | 8.110 | 7.840 | 8.070 | 122,421 | +0.12(+1.51%) |
Mar 17, 2023 | 7.770 | 8.130 | 7.770 | 7.950 | 343,712 | +0.25(+3.25%) |
Mar 16, 2023 | 7.710 | 7.720 | 7.560 | 7.700 | 80,642 | -0.01(-0.13%) |
Mar 15, 2023 | 7.850 | 7.900 | 7.590 | 7.710 | 142,590 | -0.06(-0.77%) |
Mar 14, 2023 | 7.730 | 7.800 | 7.640 | 7.770 | 144,233 | -0.01(-0.13%) |
Mar 13, 2023 | 7.610 | 7.830 | 7.510 | 7.780 | 149,611 | +0.39(+5.28%) |
Mar 10, 2023 | 7.530 | 7.660 | 7.350 | 7.390 | 95,978 | +0.00(+0.00%) |
Mar 09, 2023 | 7.490 | 7.580 | 7.360 | 7.390 | 99,012 | -0.06(-0.81%) |
Mar 08, 2023 | 7.500 | 7.560 | 7.360 | 7.450 | 94,858 | -0.03(-0.40%) |
Mar 07, 2023 | 7.630 | 7.640 | 7.470 | 7.480 | 122,392 | -0.23(-2.98%) |
Mar 06, 2023 | 7.840 | 7.850 | 7.640 | 7.710 | 79,323 | -0.19(-2.41%) |
Mar 03, 2023 | 7.850 | 7.910 | 7.770 | 7.900 | 68,070 | +0.14(+1.80%) |
Mar 02, 2023 | 7.750 | 7.820 | 7.710 | 7.760 | 138,365 | -0.10(-1.27%) |