Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.579 | 7.642 | 7.479 | 7.624 | 11,435 | +0.10(+1.32%) |
May 30, 2023 | 7.515 | 7.570 | 7.488 | 7.524 | 15,640 | +0.14(+1.95%) |
May 26, 2023 | 7.245 | 7.451 | 7.245 | 7.380 | 19,914 | +0.09(+1.24%) |
May 25, 2023 | 7.389 | 7.389 | 7.242 | 7.290 | 18,374 | -0.15(-2.06%) |
May 24, 2023 | 7.443 | 7.452 | 7.326 | 7.443 | 12,893 | -0.02(-0.24%) |
May 23, 2023 | 7.425 | 7.570 | 7.389 | 7.461 | 7,904 | +0.06(+0.85%) |
May 22, 2023 | 7.389 | 7.506 | 7.247 | 7.398 | 23,583 | +0.01(+0.12%) |
May 19, 2023 | 7.425 | 7.479 | 7.326 | 7.389 | 12,029 | -0.08(-1.03%) |
May 18, 2023 | 7.461 | 7.515 | 7.399 | 7.466 | 15,380 | -0.06(-0.78%) |
May 17, 2023 | 7.651 | 7.651 | 7.372 | 7.524 | 23,632 | -0.01(-0.12%) |
May 16, 2023 | 7.461 | 7.624 | 7.379 | 7.533 | 20,353 | -0.02(-0.24%) |
May 15, 2023 | 7.597 | 7.597 | 7.515 | 7.551 | 6,063 | -0.02(-0.24%) |
May 12, 2023 | 7.542 | 7.669 | 7.541 | 7.570 | 8,241 | -0.04(-0.47%) |
May 11, 2023 | 7.542 | 7.606 | 7.479 | 7.606 | 15,085 | +0.03(+0.36%) |
May 10, 2023 | 7.633 | 7.687 | 7.488 | 7.579 | 20,941 | -0.04(-0.47%) |
May 09, 2023 | 7.750 | 7.750 | 7.518 | 7.615 | 7,711 | -0.10(-1.29%) |
May 08, 2023 | 7.714 | 7.714 | 7.525 | 7.714 | 16,350 | -0.03(-0.35%) |
May 05, 2023 | 7.597 | 7.804 | 7.570 | 7.741 | 15,580 | +0.31(+4.12%) |
May 04, 2023 | 7.515 | 7.612 | 7.398 | 7.434 | 25,697 | -0.17(-2.25%) |
May 03, 2023 | 7.579 | 7.696 | 7.524 | 7.606 | 11,057 | +0.09(+1.20%) |
May 02, 2023 | 7.921 | 7.921 | 7.488 | 7.515 | 26,675 | -0.38(-4.79%) |
May 01, 2023 | 8.020 | 8.020 | 7.849 | 7.894 | 13,475 | -0.09(-1.13%) |
Apr 28, 2023 | 7.840 | 7.986 | 7.759 | 7.984 | 22,856 | +0.15(+1.96%) |
Apr 27, 2023 | 7.732 | 7.885 | 7.690 | 7.831 | 23,790 | +0.17(+2.24%) |
Apr 26, 2023 | 7.705 | 7.714 | 7.551 | 7.660 | 19,849 | +0.00(+0.00%) |
Apr 25, 2023 | 7.678 | 7.678 | 7.558 | 7.660 | 8,792 | -0.02(-0.23%) |
Apr 24, 2023 | 7.606 | 7.683 | 7.551 | 7.678 | 12,025 | +0.15(+2.03%) |
Apr 21, 2023 | 7.624 | 7.624 | 7.515 | 7.525 | 5,099 | -0.04(-0.48%) |
Apr 20, 2023 | 7.561 | 7.624 | 7.488 | 7.561 | 13,902 | -0.01(-0.19%) |
Apr 19, 2023 | 7.561 | 7.612 | 7.507 | 7.575 | 16,601 | -0.00(-0.05%) |
Apr 18, 2023 | 7.660 | 7.750 | 7.456 | 7.579 | 12,190 | -0.13(-1.64%) |
Apr 17, 2023 | 7.588 | 7.772 | 7.588 | 7.705 | 7,335 | +0.06(+0.82%) |
Apr 14, 2023 | 7.804 | 7.813 | 7.615 | 7.642 | 13,036 | -0.09(-1.17%) |
Apr 13, 2023 | 7.813 | 7.869 | 7.705 | 7.732 | 41,768 | -0.08(-1.04%) |
Apr 12, 2023 | 7.930 | 7.966 | 7.759 | 7.813 | 16,191 | -0.05(-0.69%) |
Apr 11, 2023 | 7.849 | 7.912 | 7.795 | 7.867 | 19,343 | +0.02(+0.23%) |
Apr 10, 2023 | 8.002 | 8.002 | 7.804 | 7.849 | 18,611 | -0.08(-1.02%) |
Apr 06, 2023 | 8.173 | 8.173 | 7.858 | 7.930 | 36,667 | -0.14(-1.68%) |
Apr 05, 2023 | 7.885 | 8.137 | 7.842 | 8.065 | 18,913 | +0.13(+1.59%) |
Apr 04, 2023 | 7.975 | 8.019 | 7.894 | 7.939 | 20,104 | -0.05(-0.68%) |
Apr 03, 2023 | 8.137 | 8.353 | 7.930 | 7.993 | 57,395 | -0.23(-2.85%) |
Mar 31, 2023 | 8.146 | 8.308 | 8.092 | 8.227 | 42,680 | +0.03(+0.33%) |
Mar 30, 2023 | 8.087 | 8.218 | 7.992 | 8.200 | 44,621 | +0.15(+1.83%) |
Mar 29, 2023 | 8.001 | 8.070 | 7.949 | 8.053 | 22,039 | +0.11(+1.42%) |
Mar 28, 2023 | 7.810 | 7.940 | 7.758 | 7.940 | 40,449 | +0.18(+2.35%) |
Mar 27, 2023 | 7.567 | 7.814 | 7.497 | 7.758 | 45,202 | +0.26(+3.47%) |
Mar 24, 2023 | 7.584 | 7.584 | 7.320 | 7.497 | 64,467 | -0.10(-1.37%) |
Mar 23, 2023 | 7.766 | 7.856 | 7.515 | 7.602 | 30,915 | -0.14(-1.79%) |
Mar 22, 2023 | 7.671 | 7.840 | 7.574 | 7.740 | 38,851 | +0.16(+2.06%) |
Mar 21, 2023 | 7.463 | 7.636 | 7.376 | 7.584 | 26,077 | +0.28(+3.80%) |
Mar 20, 2023 | 7.298 | 7.321 | 7.046 | 7.307 | 30,025 | +0.16(+2.18%) |
Mar 17, 2023 | 7.602 | 7.680 | 7.046 | 7.150 | 76,913 | -0.43(-5.72%) |
Mar 16, 2023 | 7.532 | 7.766 | 7.471 | 7.584 | 53,546 | +0.08(+1.04%) |
Mar 15, 2023 | 7.341 | 7.593 | 7.341 | 7.506 | 39,212 | +0.17(+2.37%) |
Mar 14, 2023 | 7.463 | 7.523 | 7.315 | 7.333 | 27,727 | +0.05(+0.72%) |
Mar 13, 2023 | 7.463 | 7.622 | 7.142 | 7.280 | 41,936 | -0.35(-4.55%) |
Mar 10, 2023 | 7.923 | 8.225 | 7.558 | 7.628 | 43,531 | -0.27(-3.41%) |
Mar 09, 2023 | 8.383 | 8.383 | 7.897 | 7.897 | 32,645 | -0.41(-4.96%) |
Mar 08, 2023 | 8.469 | 8.469 | 8.287 | 8.309 | 18,998 | -0.07(-0.78%) |
Mar 07, 2023 | 8.452 | 8.591 | 8.374 | 8.374 | 16,657 | -0.13(-1.53%) |
Mar 06, 2023 | 8.678 | 8.704 | 8.495 | 8.504 | 16,362 | -0.16(-1.90%) |
Mar 03, 2023 | 8.782 | 8.782 | 8.429 | 8.669 | 92,374 | +0.21(+2.46%) |
Mar 02, 2023 | 8.504 | 8.599 | 8.358 | 8.461 | 29,066 | -0.13(-1.52%) |