Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.400 | 7.400 | 7.330 | 7.330 | 16,544 | -0.12(-1.61%) |
May 30, 2023 | 7.540 | 7.550 | 7.440 | 7.450 | 7,828 | -0.15(-1.97%) |
May 29, 2023 | 7.560 | 7.600 | 7.560 | 7.600 | 4,641 | +0.05(+0.66%) |
May 26, 2023 | 7.560 | 7.560 | 7.480 | 7.550 | 13,740 | +0.09(+1.21%) |
May 25, 2023 | 7.450 | 7.460 | 7.430 | 7.460 | 48,278 | -0.01(-0.13%) |
May 24, 2023 | 7.550 | 7.550 | 7.450 | 7.470 | 19,897 | -0.16(-2.10%) |
May 23, 2023 | 7.650 | 7.700 | 7.630 | 7.630 | 11,052 | -0.03(-0.39%) |
May 19, 2023 | 7.660 | 0 | +0.02(+0.26%) | |||
May 18, 2023 | 7.640 | 7.640 | 7.640 | 7.640 | 3,567 | -0.02(-0.26%) |
May 17, 2023 | 7.600 | 7.670 | 7.600 | 7.660 | 3,101 | +0.06(+0.79%) |
May 16, 2023 | 7.670 | 7.670 | 7.590 | 7.600 | 5,933 | -0.10(-1.30%) |
May 15, 2023 | 7.600 | 7.710 | 7.600 | 7.700 | 15,950 | +0.09(+1.18%) |
May 12, 2023 | 7.600 | 7.640 | 7.600 | 7.610 | 25,504 | +0.02(+0.26%) |
May 11, 2023 | 7.570 | 7.590 | 7.560 | 7.590 | 13,900 | +0.04(+0.53%) |
May 10, 2023 | 7.660 | 7.660 | 7.520 | 7.550 | 15,057 | -0.07(-0.92%) |
May 09, 2023 | 7.620 | 7.620 | 7.590 | 7.620 | 24,992 | -0.05(-0.65%) |
May 08, 2023 | 7.680 | 7.700 | 7.660 | 7.670 | 15,610 | +0.01(+0.13%) |
May 05, 2023 | 7.610 | 7.660 | 7.610 | 7.660 | 9,075 | +0.16(+2.13%) |
May 04, 2023 | 7.600 | 7.600 | 7.480 | 7.500 | 18,066 | -0.14(-1.83%) |
May 03, 2023 | 7.690 | 7.690 | 7.640 | 7.640 | 3,522 | +0.01(+0.13%) |
May 02, 2023 | 7.750 | 7.750 | 7.580 | 7.630 | 8,629 | -0.14(-1.80%) |
May 01, 2023 | 7.750 | 7.820 | 7.750 | 7.770 | 34,553 | +0.02(+0.26%) |
Apr 28, 2023 | 7.740 | 7.760 | 7.740 | 7.750 | 10,221 | +0.03(+0.39%) |
Apr 27, 2023 | 7.640 | 7.720 | 7.640 | 7.720 | 6,731 | +0.08(+1.05%) |
Apr 26, 2023 | 7.620 | 7.690 | 7.620 | 7.640 | 34,791 | +0.01(+0.13%) |
Apr 25, 2023 | 7.800 | 7.800 | 7.630 | 7.630 | 19,398 | -0.11(-1.42%) |
Apr 24, 2023 | 7.770 | 7.770 | 7.740 | 7.740 | 16,134 | -0.04(-0.51%) |
Apr 21, 2023 | 7.720 | 7.780 | 7.710 | 7.780 | 16,214 | +0.00(+0.00%) |
Apr 20, 2023 | 7.740 | 7.800 | 7.740 | 7.780 | 11,980 | +0.01(+0.13%) |
Apr 19, 2023 | 7.740 | 7.770 | 7.740 | 7.770 | 7,529 | +0.01(+0.13%) |
Apr 18, 2023 | 7.750 | 7.770 | 7.740 | 7.760 | 22,835 | +0.06(+0.78%) |
Apr 17, 2023 | 7.660 | 7.700 | 7.630 | 7.700 | 14,349 | +0.05(+0.65%) |
Apr 14, 2023 | 7.650 | 7.680 | 7.650 | 7.650 | 16,742 | +0.03(+0.39%) |
Apr 13, 2023 | 7.620 | 7.620 | 7.600 | 7.620 | 21,935 | +0.02(+0.26%) |
Apr 12, 2023 | 7.660 | 7.660 | 7.590 | 7.600 | 25,367 | +0.00(+0.00%) |
Apr 11, 2023 | 7.600 | 7.610 | 7.590 | 7.600 | 14,037 | +0.06(+0.80%) |
Apr 10, 2023 | 7.480 | 7.550 | 7.480 | 7.540 | 16,941 | +0.04(+0.53%) |
Apr 06, 2023 | 7.500 | 0 | +0.04(+0.54%) | |||
Apr 05, 2023 | 7.430 | 7.460 | 7.410 | 7.460 | 55,933 | +0.00(+0.00%) |
Apr 04, 2023 | 7.590 | 7.590 | 7.450 | 7.460 | 9,179 | -0.05(-0.67%) |
Apr 03, 2023 | 7.450 | 7.520 | 7.450 | 7.510 | 11,574 | +0.06(+0.81%) |
Mar 31, 2023 | 7.430 | 7.450 | 7.430 | 7.450 | 16,626 | +0.05(+0.68%) |
Mar 30, 2023 | 7.400 | 7.410 | 7.380 | 7.400 | 12,048 | -0.01(-0.13%) |
Mar 29, 2023 | 7.340 | 7.410 | 7.340 | 7.410 | 12,730 | +0.09(+1.23%) |
Mar 28, 2023 | 7.350 | 7.360 | 7.280 | 7.320 | 9,377 | -0.04(-0.54%) |
Mar 27, 2023 | 7.340 | 7.360 | 7.330 | 7.360 | 15,696 | +0.10(+1.38%) |
Mar 24, 2023 | 7.210 | 7.260 | 7.160 | 7.260 | 24,347 | -0.01(-0.14%) |
Mar 23, 2023 | 7.360 | 7.390 | 7.240 | 7.270 | 41,664 | -0.08(-1.09%) |
Mar 22, 2023 | 7.440 | 7.450 | 7.350 | 7.350 | 12,133 | -0.06(-0.81%) |
Mar 21, 2023 | 7.450 | 7.480 | 7.400 | 7.410 | 30,137 | +0.10(+1.37%) |
Mar 20, 2023 | 7.290 | 7.330 | 7.270 | 7.310 | 39,426 | +0.08(+1.11%) |
Mar 17, 2023 | 7.300 | 7.320 | 7.230 | 7.230 | 96,789 | -0.20(-2.69%) |
Mar 16, 2023 | 7.320 | 7.520 | 7.260 | 7.430 | 41,691 | +0.06(+0.81%) |
Mar 15, 2023 | 7.410 | 7.410 | 7.300 | 7.370 | 46,792 | -0.18(-2.38%) |
Mar 14, 2023 | 7.680 | 7.680 | 7.550 | 7.550 | 44,255 | +0.03(+0.40%) |
Mar 13, 2023 | 7.600 | 7.600 | 7.400 | 7.520 | 58,033 | -0.17(-2.21%) |
Mar 10, 2023 | 7.850 | 7.850 | 7.650 | 7.690 | 66,122 | -0.19(-2.41%) |
Mar 09, 2023 | 8.040 | 8.040 | 7.870 | 7.880 | 49,462 | -0.17(-2.11%) |
Mar 08, 2023 | 8.050 | 8.100 | 8.040 | 8.050 | 10,262 | +0.00(+0.00%) |
Mar 07, 2023 | 8.110 | 8.110 | 8.010 | 8.050 | 51,163 | -0.09(-1.11%) |
Mar 06, 2023 | 8.150 | 8.200 | 8.140 | 8.140 | 18,906 | +0.00(+0.00%) |
Mar 03, 2023 | 8.100 | 8.150 | 8.100 | 8.140 | 13,489 | +0.10(+1.24%) |
Mar 02, 2023 | 8.040 | 8.050 | 8.010 | 8.040 | 22,182 | -0.03(-0.37%) |