Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.560 | 6.871 | 6.490 | 6.779 | 2,619,637 | +0.16(+2.41%) |
May 30, 2023 | 6.580 | 6.629 | 6.420 | 6.620 | 1,132,792 | +0.04(+0.61%) |
May 26, 2023 | 6.689 | 6.689 | 6.450 | 6.580 | 958,148 | -0.02(-0.30%) |
May 25, 2023 | 6.898 | 6.938 | 6.590 | 6.600 | 1,122,883 | -0.37(-5.29%) |
May 24, 2023 | 7.117 | 7.117 | 6.933 | 6.968 | 1,701,856 | -0.15(-2.10%) |
May 23, 2023 | 7.018 | 7.177 | 6.973 | 7.117 | 548,032 | +0.06(+0.85%) |
May 22, 2023 | 6.978 | 7.087 | 6.953 | 7.057 | 934,943 | +0.06(+0.85%) |
May 19, 2023 | 6.958 | 7.053 | 6.868 | 6.998 | 635,064 | +0.07(+1.01%) |
May 18, 2023 | 6.968 | 6.978 | 6.794 | 6.928 | 981,536 | -0.07(-1.00%) |
May 17, 2023 | 6.978 | 7.038 | 6.868 | 6.998 | 1,193,666 | +0.03(+0.43%) |
May 16, 2023 | 6.968 | 7.092 | 6.838 | 6.968 | 1,494,579 | -0.01(-0.14%) |
May 15, 2023 | 7.048 | 7.092 | 6.958 | 6.978 | 668,741 | +0.01(+0.14%) |
May 12, 2023 | 6.968 | 7.057 | 6.868 | 6.968 | 1,218,890 | -0.02(-0.28%) |
May 11, 2023 | 6.988 | 7.048 | 6.918 | 6.988 | 1,331,851 | -0.13(-1.82%) |
May 10, 2023 | 7.157 | 7.197 | 6.968 | 7.117 | 1,453,750 | -0.04(-0.56%) |
May 09, 2023 | 7.067 | 7.222 | 7.062 | 7.157 | 1,308,255 | +0.08(+1.13%) |
May 08, 2023 | 7.207 | 7.257 | 7.013 | 7.077 | 1,067,488 | -0.12(-1.66%) |
May 05, 2023 | 7.117 | 7.217 | 6.968 | 7.197 | 709,123 | -0.06(-0.82%) |
May 04, 2023 | 7.247 | 7.386 | 7.197 | 7.257 | 1,354,159 | +0.09(+1.25%) |
May 03, 2023 | 7.197 | 7.326 | 7.097 | 7.167 | 953,474 | -0.05(-0.69%) |
May 02, 2023 | 6.918 | 7.237 | 6.838 | 7.217 | 1,783,357 | +0.24(+3.42%) |
May 01, 2023 | 7.177 | 7.286 | 6.938 | 6.978 | 575,331 | -0.06(-0.85%) |
Apr 28, 2023 | 7.257 | 7.356 | 6.948 | 7.038 | 2,030,602 | -0.46(-6.11%) |
Apr 27, 2023 | 7.306 | 7.515 | 7.217 | 7.495 | 1,834,858 | +0.13(+1.76%) |
Apr 26, 2023 | 7.525 | 7.565 | 7.356 | 7.366 | 861,900 | -0.05(-0.67%) |
Apr 25, 2023 | 7.476 | 7.476 | 7.291 | 7.416 | 1,552,731 | -0.09(-1.19%) |
Apr 24, 2023 | 7.476 | 7.575 | 7.391 | 7.505 | 1,265,048 | -0.01(-0.13%) |
Apr 21, 2023 | 7.734 | 7.814 | 7.446 | 7.515 | 2,329,360 | -0.29(-3.66%) |
Apr 20, 2023 | 7.762 | 7.865 | 7.742 | 7.801 | 1,475,067 | +0.08(+1.02%) |
Apr 19, 2023 | 7.643 | 7.870 | 7.584 | 7.722 | 1,458,774 | -0.06(-0.76%) |
Apr 18, 2023 | 7.821 | 7.959 | 7.762 | 7.781 | 1,243,469 | -0.04(-0.50%) |
Apr 17, 2023 | 8.127 | 8.176 | 7.793 | 7.821 | 1,896,899 | -0.37(-4.57%) |
Apr 14, 2023 | 8.107 | 8.205 | 7.781 | 8.196 | 3,183,010 | -0.01(-0.12%) |
Apr 13, 2023 | 8.176 | 8.363 | 8.176 | 8.205 | 1,401,223 | +0.18(+2.21%) |
Apr 12, 2023 | 8.255 | 8.373 | 8.018 | 8.028 | 1,863,224 | -0.05(-0.61%) |
Apr 11, 2023 | 8.077 | 8.245 | 8.038 | 8.077 | 2,000,993 | +0.12(+1.49%) |
Apr 10, 2023 | 7.969 | 8.038 | 7.905 | 7.959 | 969,376 | -0.13(-1.59%) |
Apr 06, 2023 | 8.255 | 8.314 | 7.944 | 8.087 | 823,047 | -0.15(-1.80%) |
Apr 05, 2023 | 8.343 | 8.343 | 7.969 | 8.235 | 1,846,916 | +0.07(+0.85%) |
Apr 04, 2023 | 8.176 | 8.403 | 7.979 | 8.166 | 1,348,081 | +0.02(+0.24%) |
Apr 03, 2023 | 8.097 | 8.442 | 8.038 | 8.146 | 1,976,206 | +0.08(+0.98%) |
Mar 31, 2023 | 8.028 | 8.166 | 8.018 | 8.067 | 1,509,197 | +0.00(+0.00%) |
Mar 30, 2023 | 8.087 | 8.136 | 7.919 | 8.067 | 1,123,703 | +0.09(+1.11%) |
Mar 29, 2023 | 8.087 | 8.235 | 7.969 | 7.979 | 739,634 | -0.17(-2.06%) |
Mar 28, 2023 | 8.057 | 8.171 | 8.003 | 8.146 | 1,200,951 | +0.18(+2.23%) |
Mar 27, 2023 | 7.929 | 8.156 | 7.900 | 7.969 | 662,254 | -0.12(-1.46%) |
Mar 24, 2023 | 8.038 | 8.117 | 7.870 | 8.087 | 1,125,019 | +0.10(+1.23%) |
Mar 23, 2023 | 8.156 | 8.304 | 7.939 | 7.988 | 1,698,432 | -0.10(-1.22%) |
Mar 22, 2023 | 7.998 | 8.294 | 7.988 | 8.087 | 1,332,761 | +0.12(+1.49%) |
Mar 21, 2023 | 8.186 | 8.215 | 7.865 | 7.969 | 965,710 | -0.30(-3.58%) |
Mar 20, 2023 | 8.294 | 8.343 | 7.959 | 8.265 | 764,308 | +0.03(+0.36%) |
Mar 17, 2023 | 8.018 | 8.482 | 7.831 | 8.235 | 5,376,945 | +0.42(+5.43%) |
Mar 16, 2023 | 8.048 | 8.087 | 7.663 | 7.811 | 1,277,999 | -0.23(-2.82%) |
Mar 15, 2023 | 8.255 | 8.383 | 7.900 | 8.038 | 1,380,318 | -0.04(-0.49%) |
Mar 14, 2023 | 7.939 | 8.205 | 7.910 | 8.077 | 977,036 | +0.11(+1.36%) |
Mar 13, 2023 | 8.038 | 8.309 | 7.949 | 7.969 | 2,583,180 | +0.22(+2.80%) |
Mar 10, 2023 | 7.900 | 8.018 | 7.747 | 7.752 | 745,642 | -0.01(-0.13%) |
Mar 09, 2023 | 7.939 | 8.200 | 7.762 | 7.762 | 933,301 | -0.17(-2.11%) |
Mar 08, 2023 | 7.929 | 7.998 | 7.811 | 7.929 | 1,965,341 | +0.02(+0.25%) |
Mar 07, 2023 | 8.176 | 8.176 | 7.771 | 7.910 | 1,529,333 | -0.36(-4.30%) |
Mar 06, 2023 | 8.393 | 8.482 | 8.166 | 8.265 | 625,572 | -0.19(-2.22%) |
Mar 03, 2023 | 8.511 | 8.531 | 8.353 | 8.452 | 705,130 | +0.06(+0.71%) |
Mar 02, 2023 | 8.176 | 8.393 | 8.171 | 8.393 | 1,390,920 | +0.22(+2.65%) |