Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.149 | 7.416 | 7.131 | 7.354 | 55,223,660 | +0.09(+1.23%) |
May 30, 2023 | 7.122 | 7.291 | 6.997 | 7.264 | 11,367,635 | +0.21(+2.90%) |
May 26, 2023 | 6.863 | 7.077 | 6.783 | 7.059 | 12,460,213 | +0.21(+2.99%) |
May 25, 2023 | 6.979 | 7.077 | 6.734 | 6.854 | 14,129,841 | -0.17(-2.41%) |
May 24, 2023 | 7.238 | 7.407 | 6.926 | 7.024 | 14,892,225 | -0.02(-0.25%) |
May 23, 2023 | 7.024 | 7.278 | 7.015 | 7.042 | 16,146,677 | +0.07(+1.02%) |
May 22, 2023 | 6.899 | 7.006 | 6.810 | 6.970 | 8,271,312 | +0.12(+1.82%) |
May 19, 2023 | 7.015 | 7.033 | 6.689 | 6.845 | 15,247,727 | -0.09(-1.29%) |
May 18, 2023 | 6.765 | 6.944 | 6.703 | 6.935 | 14,340,570 | +0.14(+2.10%) |
May 17, 2023 | 6.462 | 6.801 | 6.453 | 6.792 | 11,329,771 | +0.32(+4.96%) |
May 16, 2023 | 6.525 | 6.596 | 6.418 | 6.471 | 17,332,694 | -0.12(-1.76%) |
May 15, 2023 | 6.845 | 6.854 | 6.534 | 6.587 | 20,666,998 | -0.22(-3.27%) |
May 12, 2023 | 7.487 | 7.492 | 6.667 | 6.810 | 46,506,976 | -0.69(-9.16%) |
May 11, 2023 | 7.407 | 7.557 | 7.380 | 7.496 | 10,402,628 | -0.02(-0.24%) |
May 10, 2023 | 7.590 | 7.621 | 7.416 | 7.514 | 7,735,434 | +0.04(+0.48%) |
May 09, 2023 | 7.576 | 7.576 | 7.371 | 7.478 | 12,508,643 | -0.16(-2.10%) |
May 08, 2023 | 7.666 | 7.701 | 7.572 | 7.639 | 8,843,325 | -0.04(-0.46%) |
May 05, 2023 | 7.648 | 7.755 | 7.463 | 7.674 | 11,185,797 | +0.18(+2.38%) |
May 04, 2023 | 7.273 | 7.559 | 7.157 | 7.496 | 17,149,410 | +0.11(+1.45%) |
May 03, 2023 | 7.434 | 7.581 | 7.309 | 7.389 | 16,043,181 | -0.03(-0.36%) |
May 02, 2023 | 7.603 | 7.639 | 7.247 | 7.416 | 11,597,398 | -0.24(-3.14%) |
May 01, 2023 | 7.808 | 7.853 | 7.585 | 7.657 | 10,616,820 | -0.16(-2.05%) |
Apr 28, 2023 | 7.657 | 7.986 | 7.523 | 7.817 | 17,590,674 | +0.21(+2.81%) |
Apr 27, 2023 | 7.175 | 7.764 | 7.086 | 7.603 | 19,515,894 | +0.53(+7.57%) |
Apr 26, 2023 | 7.193 | 7.255 | 7.042 | 7.068 | 11,719,508 | -0.10(-1.37%) |
Apr 25, 2023 | 7.211 | 7.211 | 7.059 | 7.166 | 16,722,085 | -0.11(-1.47%) |
Apr 24, 2023 | 7.407 | 7.416 | 7.166 | 7.273 | 16,064,101 | -0.13(-1.81%) |
Apr 21, 2023 | 7.309 | 7.434 | 7.255 | 7.407 | 8,136,230 | +0.07(+0.97%) |
Apr 20, 2023 | 7.398 | 7.487 | 7.278 | 7.336 | 10,851,242 | -0.22(-2.95%) |
Apr 19, 2023 | 7.362 | 7.594 | 7.318 | 7.559 | 8,629,139 | +0.10(+1.31%) |
Apr 18, 2023 | 7.576 | 7.576 | 7.380 | 7.461 | 9,797,533 | -0.14(-1.88%) |
Apr 17, 2023 | 7.407 | 7.630 | 7.376 | 7.603 | 9,166,667 | +0.22(+3.02%) |
Apr 14, 2023 | 7.639 | 7.723 | 7.291 | 7.380 | 13,992,105 | -0.21(-2.82%) |
Apr 13, 2023 | 7.737 | 7.778 | 7.487 | 7.594 | 12,353,341 | -0.07(-0.93%) |
Apr 12, 2023 | 7.924 | 8.040 | 7.648 | 7.666 | 15,034,554 | -0.12(-1.60%) |
Apr 11, 2023 | 7.550 | 7.951 | 7.514 | 7.790 | 22,192,736 | +0.33(+4.42%) |
Apr 10, 2023 | 7.220 | 7.469 | 7.153 | 7.461 | 12,298,878 | +0.24(+3.33%) |
Apr 06, 2023 | 7.255 | 7.309 | 7.149 | 7.220 | 7,912,399 | -0.01(-0.12%) |
Apr 05, 2023 | 7.184 | 7.278 | 7.131 | 7.229 | 9,513,822 | -0.01(-0.12%) |
Apr 04, 2023 | 7.354 | 7.398 | 7.113 | 7.238 | 12,811,750 | -0.04(-0.49%) |
Apr 03, 2023 | 7.434 | 7.593 | 7.264 | 7.273 | 19,421,740 | -0.05(-0.73%) |
Mar 31, 2023 | 7.202 | 7.345 | 7.050 | 7.327 | 18,716,000 | +0.16(+2.24%) |
Mar 30, 2023 | 6.970 | 7.550 | 6.886 | 7.166 | 29,840,740 | +0.31(+4.55%) |
Mar 29, 2023 | 6.917 | 7.122 | 6.801 | 6.854 | 24,244,934 | +0.25(+3.78%) |
Mar 28, 2023 | 6.596 | 6.685 | 6.517 | 6.605 | 10,425,691 | -0.04(-0.67%) |
Mar 27, 2023 | 6.783 | 6.837 | 6.645 | 6.649 | 15,286,974 | -0.06(-0.93%) |
Mar 24, 2023 | 6.409 | 6.721 | 6.329 | 6.712 | 18,300,208 | +0.23(+3.58%) |
Mar 23, 2023 | 6.614 | 6.765 | 6.413 | 6.480 | 23,339,492 | -0.12(-1.76%) |
Mar 22, 2023 | 7.006 | 7.019 | 6.578 | 6.596 | 21,399,394 | -0.44(-6.21%) |
Mar 21, 2023 | 7.131 | 7.211 | 6.961 | 7.033 | 17,427,846 | +0.00(+0.00%) |
Mar 20, 2023 | 6.952 | 7.193 | 6.926 | 7.033 | 18,460,454 | +0.14(+2.07%) |
Mar 17, 2023 | 7.149 | 7.215 | 6.845 | 6.890 | 25,954,970 | -0.25(-3.50%) |
Mar 16, 2023 | 7.050 | 7.166 | 6.774 | 7.140 | 41,012,984 | -0.12(-1.72%) |
Mar 15, 2023 | 7.229 | 7.309 | 7.006 | 7.264 | 34,293,892 | -0.07(-0.97%) |
Mar 14, 2023 | 7.706 | 7.805 | 7.275 | 7.336 | 31,833,402 | -0.15(-1.96%) |
Mar 13, 2023 | 7.499 | 7.585 | 7.207 | 7.482 | 38,441,188 | -0.09(-1.14%) |
Mar 10, 2023 | 8.180 | 8.248 | 7.456 | 7.568 | 39,922,672 | -0.68(-8.25%) |
Mar 09, 2023 | 8.619 | 8.659 | 8.188 | 8.248 | 26,684,586 | -0.43(-4.96%) |
Mar 08, 2023 | 8.662 | 8.808 | 8.619 | 8.679 | 12,778,535 | +0.02(+0.20%) |
Mar 07, 2023 | 9.058 | 9.066 | 8.657 | 8.662 | 14,873,039 | -0.39(-4.28%) |
Mar 06, 2023 | 9.152 | 9.213 | 8.989 | 9.049 | 13,228,835 | -0.02(-0.19%) |
Mar 03, 2023 | 9.092 | 9.195 | 8.972 | 9.066 | 16,045,098 | +0.03(+0.38%) |
Mar 02, 2023 | 8.670 | 9.247 | 8.606 | 9.032 | 25,495,638 | +0.36(+4.17%) |