Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.984 | 7.107 | 6.975 | 7.024 | 3,995,720 | +0.10(+1.42%) |
May 30, 2023 | 7.043 | 7.073 | 6.847 | 6.925 | 3,372,194 | -0.05(-0.71%) |
May 26, 2023 | 7.093 | 7.122 | 6.945 | 6.975 | 2,926,224 | -0.04(-0.56%) |
May 25, 2023 | 7.102 | 7.142 | 6.975 | 7.014 | 4,009,034 | -0.31(-4.30%) |
May 24, 2023 | 7.407 | 7.447 | 7.279 | 7.329 | 2,814,868 | -0.18(-2.36%) |
May 23, 2023 | 7.466 | 7.580 | 7.437 | 7.506 | 2,937,310 | -0.12(-1.55%) |
May 22, 2023 | 7.516 | 7.673 | 7.496 | 7.624 | 2,228,414 | +0.10(+1.31%) |
May 19, 2023 | 7.555 | 7.698 | 7.457 | 7.525 | 3,033,516 | -0.04(-0.52%) |
May 18, 2023 | 7.476 | 7.575 | 7.329 | 7.565 | 4,965,735 | -0.03(-0.39%) |
May 17, 2023 | 7.565 | 7.643 | 7.486 | 7.594 | 2,850,736 | -0.12(-1.53%) |
May 16, 2023 | 7.781 | 7.848 | 7.683 | 7.712 | 2,516,980 | -0.12(-1.51%) |
May 15, 2023 | 7.712 | 7.879 | 7.693 | 7.830 | 2,467,352 | +0.12(+1.53%) |
May 12, 2023 | 7.771 | 7.899 | 7.643 | 7.712 | 3,621,745 | -0.02(-0.25%) |
May 11, 2023 | 7.811 | 7.865 | 7.643 | 7.732 | 6,432,654 | -0.40(-4.96%) |
May 10, 2023 | 7.958 | 8.155 | 7.958 | 8.135 | 5,105,479 | -0.11(-1.31%) |
May 09, 2023 | 8.824 | 8.872 | 8.288 | 8.244 | 9,336,576 | -1.27(-13.34%) |
May 08, 2023 | 9.650 | 9.719 | 9.513 | 9.513 | 3,815,519 | +0.06(+0.62%) |
May 05, 2023 | 9.473 | 9.557 | 9.267 | 9.453 | 4,577,059 | +0.29(+3.11%) |
May 04, 2023 | 9.070 | 9.345 | 9.040 | 9.168 | 3,727,050 | +0.30(+3.33%) |
May 03, 2023 | 8.735 | 9.011 | 8.716 | 8.873 | 3,439,245 | +0.24(+2.73%) |
May 02, 2023 | 8.558 | 8.676 | 8.445 | 8.637 | 2,438,019 | -0.07(-0.79%) |
May 01, 2023 | 8.971 | 8.986 | 8.701 | 8.706 | 1,719,599 | -0.10(-1.12%) |
Apr 28, 2023 | 8.637 | 8.873 | 8.598 | 8.804 | 2,927,597 | +0.18(+2.05%) |
Apr 27, 2023 | 8.529 | 8.662 | 8.489 | 8.627 | 2,654,061 | +0.08(+0.92%) |
Apr 26, 2023 | 8.637 | 8.657 | 8.529 | 8.548 | 2,088,778 | -0.10(-1.14%) |
Apr 25, 2023 | 8.627 | 8.647 | 8.520 | 8.647 | 2,344,085 | -0.09(-1.01%) |
Apr 24, 2023 | 8.834 | 8.868 | 8.721 | 8.735 | 3,238,074 | -0.16(-1.77%) |
Apr 21, 2023 | 9.001 | 9.098 | 8.863 | 8.893 | 3,125,391 | -0.09(-0.99%) |
Apr 20, 2023 | 9.040 | 9.149 | 8.942 | 8.981 | 2,240,031 | -0.03(-0.33%) |
Apr 19, 2023 | 9.021 | 9.168 | 8.981 | 9.011 | 3,598,545 | -0.25(-2.66%) |
Apr 18, 2023 | 9.188 | 9.419 | 9.124 | 9.257 | 9,230,997 | +0.80(+9.42%) |
Apr 17, 2023 | 8.450 | 8.480 | 8.327 | 8.460 | 4,162,187 | -0.03(-0.35%) |
Apr 14, 2023 | 8.667 | 8.676 | 8.376 | 8.489 | 5,075,661 | -0.50(-5.58%) |
Apr 13, 2023 | 8.696 | 9.016 | 8.657 | 8.991 | 6,867,662 | +0.62(+7.40%) |
Apr 12, 2023 | 8.421 | 8.465 | 8.273 | 8.371 | 4,222,676 | -0.05(-0.58%) |
Apr 11, 2023 | 8.184 | 8.480 | 8.164 | 8.421 | 4,055,405 | +0.29(+3.51%) |
Apr 10, 2023 | 8.057 | 8.253 | 8.052 | 8.135 | 3,139,615 | +0.03(+0.36%) |
Apr 06, 2023 | 8.116 | 8.184 | 8.012 | 8.106 | 2,818,425 | -0.15(-1.79%) |
Apr 05, 2023 | 8.303 | 8.381 | 8.145 | 8.253 | 2,702,949 | -0.07(-0.83%) |
Apr 04, 2023 | 8.244 | 8.440 | 8.116 | 8.322 | 4,788,832 | +0.19(+2.30%) |
Apr 03, 2023 | 8.135 | 8.239 | 8.052 | 8.135 | 2,859,121 | -0.05(-0.60%) |
Mar 31, 2023 | 8.342 | 8.371 | 8.125 | 8.184 | 4,197,040 | -0.21(-2.46%) |
Mar 30, 2023 | 8.342 | 8.450 | 8.327 | 8.391 | 3,640,406 | +0.19(+2.28%) |
Mar 29, 2023 | 8.214 | 8.293 | 8.135 | 8.204 | 2,869,281 | -0.05(-0.60%) |
Mar 28, 2023 | 8.076 | 8.303 | 8.057 | 8.253 | 3,522,926 | +0.30(+3.84%) |
Mar 27, 2023 | 7.948 | 8.017 | 7.899 | 7.948 | 2,866,183 | -0.12(-1.46%) |
Mar 24, 2023 | 8.096 | 8.106 | 7.968 | 8.066 | 3,395,542 | -0.10(-1.20%) |
Mar 23, 2023 | 8.303 | 8.337 | 8.057 | 8.165 | 4,498,548 | +0.03(+0.32%) |
Mar 22, 2023 | 8.101 | 8.345 | 8.072 | 8.139 | 6,061,625 | +0.10(+1.30%) |
Mar 21, 2023 | 8.044 | 8.072 | 7.939 | 8.034 | 3,266,469 | +0.03(+0.36%) |
Mar 20, 2023 | 7.901 | 8.072 | 7.801 | 8.006 | 6,906,576 | +0.10(+1.33%) |
Mar 17, 2023 | 7.729 | 7.977 | 7.662 | 7.901 | 5,344,117 | +0.12(+1.59%) |
Mar 16, 2023 | 7.767 | 7.796 | 7.657 | 7.777 | 3,607,891 | -0.06(-0.73%) |
Mar 15, 2023 | 7.920 | 8.020 | 7.710 | 7.834 | 5,482,403 | -0.22(-2.72%) |
Mar 14, 2023 | 8.006 | 8.139 | 7.929 | 8.053 | 5,152,659 | -0.20(-2.42%) |
Mar 13, 2023 | 8.187 | 8.473 | 8.158 | 8.253 | 7,113,171 | +0.33(+4.21%) |
Mar 10, 2023 | 7.948 | 8.187 | 7.863 | 7.920 | 6,860,243 | +0.19(+2.47%) |
Mar 09, 2023 | 7.691 | 7.805 | 7.677 | 7.729 | 5,329,409 | +0.08(+1.00%) |
Mar 08, 2023 | 7.624 | 7.791 | 7.624 | 7.653 | 3,800,878 | +0.11(+1.52%) |
Mar 07, 2023 | 7.653 | 7.662 | 7.453 | 7.539 | 7,006,804 | -0.21(-2.71%) |
Mar 06, 2023 | 7.863 | 7.870 | 7.662 | 7.748 | 6,019,732 | -0.31(-3.90%) |
Mar 03, 2023 | 7.891 | 8.129 | 7.853 | 8.063 | 5,314,374 | +0.31(+4.06%) |
Mar 02, 2023 | 7.662 | 7.805 | 7.639 | 7.748 | 4,694,449 | +0.04(+0.49%) |