Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.950 | 7.115 | 6.830 | 6.960 | 1,221,796 | -0.03(-0.43%) |
May 30, 2023 | 7.020 | 7.115 | 6.900 | 6.990 | 1,138,228 | +0.08(+1.16%) |
May 26, 2023 | 6.850 | 7.010 | 6.700 | 6.910 | 763,514 | +0.11(+1.62%) |
May 25, 2023 | 7.150 | 7.160 | 6.630 | 6.800 | 1,505,059 | -0.16(-2.30%) |
May 24, 2023 | 6.630 | 7.015 | 6.320 | 6.960 | 1,633,496 | +0.42(+6.42%) |
May 23, 2023 | 6.340 | 6.680 | 6.340 | 6.540 | 1,201,940 | +0.17(+2.67%) |
May 22, 2023 | 6.290 | 6.590 | 6.140 | 6.370 | 1,154,306 | +0.09(+1.43%) |
May 19, 2023 | 6.270 | 6.480 | 6.205 | 6.280 | 757,389 | +0.09(+1.45%) |
May 18, 2023 | 6.250 | 6.470 | 6.020 | 6.190 | 914,389 | -0.06(-0.96%) |
May 17, 2023 | 6.230 | 6.275 | 5.960 | 6.250 | 748,239 | +0.05(+0.81%) |
May 16, 2023 | 6.360 | 6.400 | 6.060 | 6.200 | 772,797 | -0.29(-4.47%) |
May 15, 2023 | 6.460 | 6.590 | 6.370 | 6.490 | 729,655 | +0.03(+0.46%) |
May 12, 2023 | 6.810 | 6.855 | 6.395 | 6.460 | 792,034 | -0.33(-4.86%) |
May 11, 2023 | 7.000 | 7.040 | 6.720 | 6.790 | 925,650 | -0.33(-4.63%) |
May 10, 2023 | 7.190 | 7.324 | 7.020 | 7.120 | 880,616 | +0.11(+1.57%) |
May 09, 2023 | 6.650 | 7.260 | 6.320 | 7.010 | 1,230,684 | +0.41(+6.21%) |
May 08, 2023 | 6.490 | 6.730 | 6.290 | 6.600 | 1,123,587 | +0.25(+3.94%) |
May 05, 2023 | 6.520 | 6.625 | 6.142 | 6.350 | 1,239,916 | -0.08(-1.24%) |
May 04, 2023 | 6.750 | 7.200 | 6.330 | 6.430 | 1,256,404 | -1.07(-14.27%) |
May 03, 2023 | 7.120 | 7.750 | 7.080 | 7.500 | 1,129,284 | +0.49(+6.99%) |
May 02, 2023 | 7.300 | 7.310 | 7.010 | 7.010 | 928,046 | -0.34(-4.63%) |
May 01, 2023 | 7.190 | 7.420 | 7.050 | 7.350 | 652,335 | +0.21(+2.94%) |
Apr 28, 2023 | 7.100 | 7.360 | 6.910 | 7.140 | 531,928 | +0.06(+0.85%) |
Apr 27, 2023 | 7.370 | 7.370 | 7.012 | 7.080 | 720,061 | -0.25(-3.34%) |
Apr 26, 2023 | 7.500 | 7.520 | 7.095 | 7.325 | 571,971 | -0.12(-1.55%) |
Apr 25, 2023 | 8.120 | 8.207 | 7.420 | 7.440 | 588,556 | -0.81(-9.82%) |
Apr 24, 2023 | 8.610 | 8.610 | 8.200 | 8.250 | 471,147 | -0.34(-3.96%) |
Apr 21, 2023 | 8.340 | 8.670 | 8.241 | 8.590 | 603,160 | +0.26(+3.12%) |
Apr 20, 2023 | 8.340 | 8.560 | 8.240 | 8.330 | 505,907 | -0.16(-1.88%) |
Apr 19, 2023 | 8.140 | 8.550 | 8.070 | 8.490 | 837,972 | +0.19(+2.29%) |
Apr 18, 2023 | 8.290 | 8.390 | 7.845 | 8.300 | 1,946,504 | +0.08(+0.97%) |
Apr 17, 2023 | 7.970 | 8.410 | 7.870 | 8.220 | 474,209 | +0.31(+3.92%) |
Apr 14, 2023 | 8.460 | 8.650 | 7.870 | 7.910 | 532,778 | -0.57(-6.72%) |
Apr 13, 2023 | 8.180 | 8.650 | 8.125 | 8.480 | 787,025 | +0.33(+3.99%) |
Apr 12, 2023 | 8.370 | 8.480 | 8.012 | 8.155 | 828,684 | -0.02(-0.18%) |
Apr 11, 2023 | 8.620 | 8.850 | 7.270 | 8.170 | 3,217,699 | -0.42(-4.89%) |
Apr 10, 2023 | 8.500 | 8.610 | 8.330 | 8.590 | 690,268 | -0.02(-0.23%) |
Apr 06, 2023 | 8.420 | 8.730 | 8.310 | 8.610 | 590,330 | +0.18(+2.14%) |
Apr 05, 2023 | 8.640 | 8.740 | 8.380 | 8.430 | 589,209 | -0.30(-3.44%) |
Apr 04, 2023 | 8.760 | 8.845 | 8.547 | 8.730 | 588,278 | +0.02(+0.23%) |
Apr 03, 2023 | 8.760 | 8.930 | 8.550 | 8.710 | 713,099 | -0.12(-1.36%) |
Mar 31, 2023 | 8.540 | 8.950 | 8.450 | 8.830 | 844,469 | +0.41(+4.87%) |
Mar 30, 2023 | 8.530 | 8.670 | 8.210 | 8.420 | 520,870 | -0.02(-0.24%) |
Mar 29, 2023 | 8.410 | 8.550 | 8.215 | 8.440 | 602,758 | +0.20(+2.43%) |
Mar 28, 2023 | 8.630 | 8.690 | 8.115 | 8.240 | 707,770 | -0.48(-5.50%) |
Mar 27, 2023 | 8.550 | 8.880 | 8.405 | 8.720 | 639,420 | +0.29(+3.44%) |
Mar 24, 2023 | 7.750 | 8.440 | 7.665 | 8.430 | 1,284,808 | +0.59(+7.53%) |
Mar 23, 2023 | 8.030 | 8.240 | 7.790 | 7.840 | 599,964 | -0.09(-1.13%) |
Mar 22, 2023 | 8.330 | 8.330 | 7.910 | 7.930 | 774,363 | -0.42(-5.03%) |
Mar 21, 2023 | 8.140 | 8.480 | 7.920 | 8.350 | 835,407 | +0.32(+3.99%) |
Mar 20, 2023 | 8.040 | 8.210 | 7.900 | 8.030 | 547,733 | +0.02(+0.25%) |
Mar 17, 2023 | 8.300 | 8.466 | 7.870 | 8.010 | 1,145,246 | -0.39(-4.64%) |
Mar 16, 2023 | 8.170 | 8.500 | 7.980 | 8.400 | 615,837 | +0.18(+2.19%) |
Mar 15, 2023 | 7.870 | 8.240 | 7.830 | 8.220 | 687,634 | +0.08(+0.98%) |
Mar 14, 2023 | 8.630 | 8.720 | 8.050 | 8.140 | 901,849 | -0.16(-1.93%) |
Mar 13, 2023 | 7.870 | 8.570 | 7.790 | 8.300 | 841,571 | +0.30(+3.75%) |
Mar 10, 2023 | 8.160 | 8.168 | 7.610 | 8.000 | 1,364,615 | -0.22(-2.68%) |
Mar 09, 2023 | 8.820 | 8.820 | 8.210 | 8.220 | 675,881 | -0.67(-7.54%) |
Mar 08, 2023 | 8.630 | 9.070 | 8.410 | 8.890 | 731,873 | +0.29(+3.37%) |
Mar 07, 2023 | 8.450 | 8.910 | 8.240 | 8.600 | 936,162 | +0.14(+1.65%) |
Mar 06, 2023 | 8.590 | 8.835 | 8.180 | 8.460 | 1,246,854 | -0.62(-6.83%) |
Mar 03, 2023 | 8.650 | 9.170 | 8.550 | 9.080 | 657,944 | +0.55(+6.45%) |
Mar 02, 2023 | 8.000 | 8.620 | 7.863 | 8.530 | 774,476 | +0.40(+4.92%) |