Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.140 | 7.187 | 6.990 | 7.100 | 52,740 | -0.07(-0.98%) |
May 30, 2023 | 7.220 | 7.260 | 7.090 | 7.170 | 62,658 | -0.06(-0.83%) |
May 26, 2023 | 7.140 | 7.335 | 7.138 | 7.230 | 30,265 | +0.10(+1.40%) |
May 25, 2023 | 7.190 | 7.311 | 7.100 | 7.130 | 39,149 | -0.09(-1.25%) |
May 24, 2023 | 7.410 | 7.455 | 7.050 | 7.220 | 52,237 | -0.27(-3.60%) |
May 23, 2023 | 7.790 | 7.838 | 7.400 | 7.490 | 79,089 | -0.28(-3.60%) |
May 22, 2023 | 8.100 | 8.100 | 7.740 | 7.770 | 71,138 | -0.30(-3.72%) |
May 19, 2023 | 7.570 | 8.100 | 7.570 | 8.070 | 191,298 | +0.67(+9.05%) |
May 18, 2023 | 6.920 | 7.430 | 6.820 | 7.400 | 172,081 | +0.43(+6.17%) |
May 17, 2023 | 6.790 | 7.025 | 6.760 | 6.970 | 65,932 | +0.19(+2.80%) |
May 16, 2023 | 6.770 | 7.130 | 6.760 | 6.780 | 87,770 | -0.02(-0.29%) |
May 15, 2023 | 6.600 | 6.830 | 6.600 | 6.800 | 55,447 | +0.21(+3.11%) |
May 12, 2023 | 6.910 | 7.035 | 6.520 | 6.595 | 53,850 | -0.31(-4.42%) |
May 11, 2023 | 7.070 | 7.210 | 6.800 | 6.900 | 133,659 | -0.31(-4.30%) |
May 10, 2023 | 6.910 | 7.250 | 6.900 | 7.210 | 139,794 | +0.36(+5.26%) |
May 09, 2023 | 6.380 | 6.920 | 5.825 | 6.850 | 286,902 | +0.59(+9.42%) |
May 08, 2023 | 6.480 | 6.480 | 6.150 | 6.260 | 135,767 | -0.13(-2.03%) |
May 05, 2023 | 6.760 | 6.760 | 6.350 | 6.390 | 97,767 | -0.22(-3.33%) |
May 04, 2023 | 6.760 | 6.805 | 6.550 | 6.610 | 90,128 | -0.22(-3.22%) |
May 03, 2023 | 7.040 | 7.080 | 6.790 | 6.830 | 70,287 | -0.15(-2.15%) |
May 02, 2023 | 7.180 | 7.220 | 6.910 | 6.980 | 47,127 | -0.20(-2.79%) |
May 01, 2023 | 7.030 | 7.400 | 7.010 | 7.180 | 99,400 | +0.14(+1.99%) |
Apr 28, 2023 | 6.840 | 7.120 | 6.840 | 7.040 | 37,671 | +0.16(+2.33%) |
Apr 27, 2023 | 6.980 | 6.985 | 6.860 | 6.880 | 38,894 | +0.01(+0.15%) |
Apr 26, 2023 | 6.750 | 7.020 | 6.640 | 6.870 | 135,373 | +0.12(+1.78%) |
Apr 25, 2023 | 6.810 | 6.960 | 6.750 | 6.750 | 38,311 | -0.16(-2.32%) |
Apr 24, 2023 | 6.840 | 7.050 | 6.755 | 6.910 | 37,204 | +0.03(+0.44%) |
Apr 21, 2023 | 6.820 | 6.940 | 6.810 | 6.880 | 82,220 | +0.02(+0.29%) |
Apr 20, 2023 | 6.950 | 7.039 | 6.760 | 6.860 | 47,682 | -0.18(-2.56%) |
Apr 19, 2023 | 7.070 | 7.109 | 6.950 | 7.040 | 34,751 | -0.10(-1.40%) |
Apr 18, 2023 | 7.000 | 7.270 | 6.980 | 7.140 | 74,256 | +0.24(+3.48%) |
Apr 17, 2023 | 6.840 | 6.900 | 6.610 | 6.900 | 73,885 | +0.05(+0.73%) |
Apr 14, 2023 | 7.000 | 7.000 | 6.700 | 6.850 | 69,499 | -0.10(-1.44%) |
Apr 13, 2023 | 6.850 | 6.980 | 6.750 | 6.950 | 58,797 | +0.15(+2.21%) |
Apr 12, 2023 | 7.150 | 7.150 | 6.750 | 6.800 | 42,475 | -0.21(-3.00%) |
Apr 11, 2023 | 7.020 | 7.135 | 6.770 | 7.010 | 111,426 | +0.04(+0.57%) |
Apr 10, 2023 | 6.740 | 6.990 | 6.740 | 6.970 | 49,477 | +0.14(+2.05%) |
Apr 06, 2023 | 6.790 | 6.830 | 6.650 | 6.830 | 42,608 | +0.07(+1.04%) |
Apr 05, 2023 | 7.040 | 7.070 | 6.640 | 6.760 | 64,009 | -0.28(-3.98%) |
Apr 04, 2023 | 7.160 | 7.200 | 6.970 | 7.040 | 66,023 | -0.19(-2.63%) |
Apr 03, 2023 | 7.300 | 7.320 | 7.010 | 7.230 | 88,757 | +0.00(+0.00%) |
Mar 31, 2023 | 7.080 | 7.298 | 7.060 | 7.230 | 83,249 | +0.18(+2.55%) |
Mar 30, 2023 | 6.910 | 7.115 | 6.900 | 7.050 | 66,142 | +0.20(+2.92%) |
Mar 29, 2023 | 6.900 | 6.940 | 6.630 | 6.850 | 59,844 | +0.07(+1.03%) |
Mar 28, 2023 | 6.820 | 7.060 | 6.620 | 6.780 | 89,133 | -0.13(-1.88%) |
Mar 27, 2023 | 6.990 | 7.082 | 6.800 | 6.910 | 57,659 | +0.01(+0.14%) |
Mar 24, 2023 | 6.750 | 6.940 | 6.700 | 6.900 | 86,798 | +0.14(+2.07%) |
Mar 23, 2023 | 7.170 | 7.280 | 6.705 | 6.760 | 116,864 | -0.37(-5.19%) |
Mar 22, 2023 | 7.490 | 7.760 | 7.110 | 7.130 | 102,109 | -0.36(-4.81%) |
Mar 21, 2023 | 7.480 | 7.820 | 7.380 | 7.490 | 81,972 | +0.21(+2.88%) |
Mar 20, 2023 | 7.790 | 7.790 | 7.270 | 7.280 | 95,060 | -0.39(-5.08%) |
Mar 17, 2023 | 7.470 | 7.710 | 7.470 | 7.670 | 154,055 | +0.06(+0.79%) |
Mar 16, 2023 | 7.410 | 7.700 | 7.380 | 7.610 | 114,127 | +0.05(+0.66%) |
Mar 15, 2023 | 7.800 | 7.800 | 7.260 | 7.560 | 94,591 | -0.36(-4.55%) |
Mar 14, 2023 | 8.090 | 8.120 | 7.760 | 7.920 | 88,886 | +0.15(+1.93%) |
Mar 13, 2023 | 7.740 | 8.020 | 7.600 | 7.770 | 92,613 | -0.10(-1.27%) |
Mar 10, 2023 | 8.450 | 8.500 | 7.800 | 7.870 | 141,367 | -0.54(-6.48%) |
Mar 09, 2023 | 8.780 | 9.000 | 8.415 | 8.415 | 93,686 | -0.46(-5.13%) |
Mar 08, 2023 | 9.770 | 9.845 | 8.506 | 8.870 | 333,145 | -1.06(-10.67%) |
Mar 07, 2023 | 9.870 | 9.970 | 9.715 | 9.930 | 126,458 | +0.14(+1.43%) |
Mar 06, 2023 | 9.930 | 10.00 | 9.540 | 9.790 | 88,616 | -0.10(-1.01%) |
Mar 03, 2023 | 9.840 | 10.08 | 9.750 | 9.890 | 65,934 | +0.08(+0.82%) |
Mar 02, 2023 | 9.700 | 9.890 | 9.700 | 9.810 | 36,099 | +0.04(+0.41%) |