Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.163 | 7.359 | 7.094 | 7.123 | 526,584 | -0.04(-0.55%) |
May 30, 2023 | 7.339 | 7.339 | 7.133 | 7.163 | 248,259 | -0.19(-2.54%) |
May 26, 2023 | 7.300 | 7.447 | 7.261 | 7.349 | 262,363 | +0.03(+0.40%) |
May 25, 2023 | 7.310 | 7.398 | 7.251 | 7.320 | 207,253 | -0.02(-0.27%) |
May 24, 2023 | 7.408 | 7.457 | 7.280 | 7.339 | 257,759 | -0.04(-0.53%) |
May 23, 2023 | 7.526 | 7.536 | 7.349 | 7.379 | 300,505 | -0.12(-1.57%) |
May 22, 2023 | 7.536 | 7.619 | 7.382 | 7.497 | 304,506 | +0.01(+0.13%) |
May 19, 2023 | 7.624 | 7.624 | 7.379 | 7.487 | 529,536 | +0.19(+2.56%) |
May 18, 2023 | 7.084 | 7.320 | 7.064 | 7.300 | 223,346 | +0.22(+3.05%) |
May 17, 2023 | 7.221 | 7.368 | 7.045 | 7.084 | 313,895 | -0.14(-1.90%) |
May 16, 2023 | 6.986 | 7.319 | 6.898 | 7.221 | 365,724 | +0.33(+4.83%) |
May 15, 2023 | 6.663 | 6.932 | 6.624 | 6.888 | 225,819 | +0.21(+3.07%) |
May 12, 2023 | 6.634 | 6.761 | 6.556 | 6.683 | 244,420 | +0.05(+0.74%) |
May 11, 2023 | 6.800 | 6.869 | 6.604 | 6.634 | 265,027 | -0.21(-3.07%) |
May 10, 2023 | 7.280 | 7.280 | 6.673 | 6.844 | 529,897 | -0.36(-5.02%) |
May 09, 2023 | 7.739 | 7.739 | 6.737 | 7.206 | 528,246 | -0.70(-8.85%) |
May 08, 2023 | 8.053 | 8.053 | 7.818 | 7.906 | 217,259 | -0.07(-0.86%) |
May 05, 2023 | 7.974 | 8.023 | 7.911 | 7.974 | 191,073 | +0.08(+0.99%) |
May 04, 2023 | 7.867 | 7.896 | 7.710 | 7.896 | 171,276 | -0.01(-0.12%) |
May 03, 2023 | 8.033 | 8.099 | 7.876 | 7.906 | 147,142 | -0.10(-1.22%) |
May 02, 2023 | 8.190 | 8.199 | 7.858 | 8.004 | 140,744 | -0.21(-2.50%) |
May 01, 2023 | 8.170 | 8.253 | 8.131 | 8.209 | 130,242 | +0.03(+0.36%) |
Apr 28, 2023 | 8.121 | 8.278 | 8.121 | 8.180 | 136,669 | +0.02(+0.24%) |
Apr 27, 2023 | 8.053 | 8.170 | 7.965 | 8.160 | 133,904 | +0.12(+1.46%) |
Apr 26, 2023 | 8.082 | 8.366 | 7.979 | 8.043 | 176,800 | -0.09(-1.08%) |
Apr 25, 2023 | 8.287 | 8.346 | 8.075 | 8.131 | 122,973 | -0.21(-2.46%) |
Apr 24, 2023 | 8.287 | 8.397 | 8.273 | 8.336 | 84,039 | +0.05(+0.59%) |
Apr 21, 2023 | 8.385 | 8.552 | 8.268 | 8.287 | 164,319 | -0.12(-1.40%) |
Apr 20, 2023 | 8.415 | 8.483 | 8.341 | 8.405 | 84,759 | -0.02(-0.23%) |
Apr 19, 2023 | 8.649 | 8.649 | 8.385 | 8.424 | 114,737 | -0.22(-2.55%) |
Apr 18, 2023 | 8.561 | 8.708 | 8.552 | 8.645 | 225,302 | +0.09(+1.03%) |
Apr 17, 2023 | 8.591 | 8.659 | 8.473 | 8.556 | 129,088 | -0.02(-0.29%) |
Apr 14, 2023 | 8.786 | 8.845 | 8.542 | 8.581 | 154,585 | -0.17(-1.90%) |
Apr 13, 2023 | 8.571 | 8.747 | 8.527 | 8.747 | 127,005 | +0.18(+2.05%) |
Apr 12, 2023 | 8.669 | 8.669 | 8.542 | 8.571 | 161,920 | -0.04(-0.45%) |
Apr 11, 2023 | 8.503 | 8.654 | 8.444 | 8.610 | 180,181 | +0.15(+1.73%) |
Apr 10, 2023 | 8.297 | 8.473 | 8.297 | 8.464 | 168,691 | +0.13(+1.53%) |
Apr 06, 2023 | 8.278 | 8.346 | 8.199 | 8.336 | 111,783 | +0.08(+0.95%) |
Apr 05, 2023 | 8.199 | 8.444 | 8.072 | 8.258 | 122,822 | +0.00(+0.00%) |
Apr 04, 2023 | 8.483 | 8.522 | 8.214 | 8.258 | 166,154 | -0.22(-2.54%) |
Apr 03, 2023 | 8.327 | 8.508 | 8.248 | 8.473 | 224,386 | +0.17(+2.00%) |
Mar 31, 2023 | 8.180 | 8.336 | 8.170 | 8.307 | 259,659 | +0.17(+2.04%) |
Mar 30, 2023 | 8.297 | 8.375 | 8.082 | 8.141 | 116,109 | -0.11(-1.30%) |
Mar 29, 2023 | 8.101 | 8.317 | 8.018 | 8.248 | 245,844 | +0.19(+2.31%) |
Mar 28, 2023 | 8.043 | 8.199 | 8.013 | 8.062 | 166,953 | -0.01(-0.12%) |
Mar 27, 2023 | 8.190 | 8.224 | 8.033 | 8.072 | 178,140 | -0.04(-0.48%) |
Mar 24, 2023 | 8.053 | 8.131 | 7.965 | 8.111 | 170,624 | -0.01(-0.12%) |
Mar 23, 2023 | 8.160 | 8.229 | 8.057 | 8.121 | 211,202 | -0.02(-0.24%) |
Mar 22, 2023 | 8.258 | 8.317 | 8.136 | 8.141 | 182,029 | -0.17(-2.00%) |
Mar 21, 2023 | 8.336 | 8.493 | 8.238 | 8.307 | 169,100 | +0.09(+1.07%) |
Mar 20, 2023 | 8.375 | 8.512 | 8.162 | 8.219 | 178,813 | -0.17(-1.98%) |
Mar 17, 2023 | 8.415 | 8.424 | 8.145 | 8.385 | 768,385 | -0.08(-0.92%) |
Mar 16, 2023 | 8.190 | 8.512 | 8.121 | 8.464 | 210,129 | +0.17(+2.00%) |
Mar 15, 2023 | 8.121 | 8.307 | 8.062 | 8.297 | 232,009 | +0.01(+0.12%) |
Mar 14, 2023 | 8.405 | 8.473 | 8.219 | 8.287 | 262,104 | +0.01(+0.12%) |
Mar 13, 2023 | 8.317 | 8.522 | 8.238 | 8.278 | 201,423 | -0.16(-1.86%) |
Mar 10, 2023 | 8.649 | 8.649 | 8.229 | 8.434 | 242,591 | -0.23(-2.60%) |
Mar 09, 2023 | 8.512 | 8.904 | 8.429 | 8.659 | 315,453 | +0.15(+1.72%) |
Mar 08, 2023 | 8.375 | 8.591 | 8.375 | 8.512 | 187,060 | +0.12(+1.40%) |
Mar 07, 2023 | 8.434 | 8.707 | 8.395 | 8.395 | 181,045 | -0.03(-0.35%) |
Mar 06, 2023 | 8.678 | 8.766 | 8.229 | 8.424 | 404,585 | -0.23(-2.70%) |
Mar 03, 2023 | 8.376 | 8.688 | 8.288 | 8.658 | 256,101 | +0.29(+3.50%) |
Mar 02, 2023 | 8.044 | 8.454 | 8.025 | 8.366 | 322,306 | +0.30(+3.75%) |