Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.200 | 7.330 | 7.070 | 7.220 | 1,247,086 | -0.14(-1.90%) |
May 30, 2023 | 7.300 | 7.530 | 7.220 | 7.360 | 1,223,869 | +0.10(+1.38%) |
May 26, 2023 | 7.110 | 7.299 | 7.065 | 7.260 | 992,504 | +0.10(+1.40%) |
May 25, 2023 | 7.500 | 7.520 | 7.070 | 7.160 | 1,559,691 | -0.31(-4.15%) |
May 24, 2023 | 7.290 | 7.510 | 7.145 | 7.470 | 1,342,759 | +0.01(+0.13%) |
May 23, 2023 | 7.600 | 7.750 | 7.400 | 7.460 | 1,292,993 | -0.09(-1.19%) |
May 22, 2023 | 7.330 | 7.660 | 7.270 | 7.550 | 1,665,923 | +0.36(+5.01%) |
May 19, 2023 | 7.390 | 7.500 | 7.115 | 7.190 | 1,199,081 | -0.13(-1.78%) |
May 18, 2023 | 7.650 | 7.660 | 7.060 | 7.320 | 2,558,840 | -0.32(-4.19%) |
May 17, 2023 | 7.270 | 7.750 | 7.180 | 7.640 | 1,819,685 | +0.43(+5.96%) |
May 16, 2023 | 7.420 | 7.525 | 7.195 | 7.210 | 1,567,140 | -0.26(-3.48%) |
May 15, 2023 | 7.440 | 7.800 | 7.405 | 7.470 | 3,349,002 | +0.10(+1.36%) |
May 12, 2023 | 7.280 | 7.540 | 7.140 | 7.370 | 1,864,605 | +0.14(+1.94%) |
May 11, 2023 | 7.450 | 7.540 | 7.170 | 7.230 | 1,951,603 | -0.29(-3.86%) |
May 10, 2023 | 7.560 | 7.750 | 7.440 | 7.520 | 1,697,243 | +0.10(+1.35%) |
May 09, 2023 | 7.230 | 7.465 | 7.120 | 7.420 | 1,363,956 | +0.01(+0.13%) |
May 08, 2023 | 7.180 | 7.445 | 7.065 | 7.410 | 1,623,306 | +0.34(+4.81%) |
May 05, 2023 | 6.880 | 7.080 | 6.755 | 7.070 | 1,335,044 | +0.34(+5.05%) |
May 04, 2023 | 6.580 | 6.775 | 6.550 | 6.730 | 1,182,061 | +0.14(+2.12%) |
May 03, 2023 | 6.440 | 6.720 | 6.260 | 6.590 | 2,074,366 | +0.13(+2.01%) |
May 02, 2023 | 6.650 | 6.660 | 6.200 | 6.460 | 3,437,658 | -0.26(-3.87%) |
May 01, 2023 | 7.030 | 7.100 | 6.675 | 6.720 | 1,841,003 | -0.35(-4.95%) |
Apr 28, 2023 | 6.920 | 7.100 | 6.770 | 7.070 | 2,356,348 | +0.12(+1.73%) |
Apr 27, 2023 | 6.970 | 7.150 | 6.880 | 6.950 | 1,510,995 | +0.05(+0.72%) |
Apr 26, 2023 | 6.920 | 7.040 | 6.765 | 6.900 | 1,938,654 | +0.00(+0.00%) |
Apr 25, 2023 | 7.270 | 7.280 | 6.815 | 6.900 | 2,128,345 | -0.49(-6.63%) |
Apr 24, 2023 | 7.310 | 7.420 | 7.210 | 7.390 | 1,288,617 | +0.01(+0.14%) |
Apr 21, 2023 | 7.300 | 7.380 | 7.150 | 7.380 | 1,718,686 | +0.13(+1.79%) |
Apr 20, 2023 | 7.390 | 7.430 | 7.110 | 7.250 | 2,121,513 | -0.33(-4.35%) |
Apr 19, 2023 | 7.420 | 7.647 | 7.290 | 7.580 | 2,189,406 | +0.09(+1.20%) |
Apr 18, 2023 | 7.900 | 7.900 | 7.440 | 7.490 | 2,932,046 | -0.37(-4.71%) |
Apr 17, 2023 | 8.270 | 8.270 | 7.700 | 7.860 | 4,647,513 | -0.40(-4.84%) |
Apr 14, 2023 | 8.390 | 8.390 | 8.070 | 8.260 | 1,707,001 | -0.09(-1.08%) |
Apr 13, 2023 | 8.430 | 8.575 | 8.320 | 8.350 | 1,870,242 | -0.08(-0.95%) |
Apr 12, 2023 | 8.590 | 8.800 | 8.400 | 8.430 | 3,895,275 | +0.00(+0.00%) |
Apr 11, 2023 | 7.780 | 8.450 | 7.750 | 8.430 | 4,394,059 | +0.71(+9.20%) |
Apr 10, 2023 | 7.620 | 7.785 | 7.564 | 7.720 | 1,420,515 | +0.01(+0.13%) |
Apr 06, 2023 | 7.920 | 7.960 | 7.625 | 7.710 | 1,946,862 | -0.21(-2.65%) |
Apr 05, 2023 | 8.250 | 8.250 | 7.800 | 7.920 | 1,927,686 | -0.31(-3.77%) |
Apr 04, 2023 | 8.700 | 8.740 | 8.160 | 8.230 | 1,694,137 | -0.37(-4.30%) |
Apr 03, 2023 | 8.960 | 9.180 | 8.470 | 8.600 | 2,508,620 | -0.29(-3.26%) |
Mar 31, 2023 | 8.870 | 9.270 | 8.620 | 8.890 | 3,176,006 | -0.03(-0.34%) |
Mar 30, 2023 | 8.540 | 9.010 | 8.490 | 8.920 | 9,038,261 | +0.58(+6.95%) |
Mar 29, 2023 | 7.510 | 8.505 | 7.430 | 8.340 | 8,139,919 | +0.94(+12.70%) |
Mar 28, 2023 | 7.450 | 7.715 | 7.350 | 7.400 | 3,402,597 | +0.18(+2.49%) |
Mar 27, 2023 | 7.210 | 7.270 | 6.980 | 7.220 | 1,612,530 | +0.09(+1.26%) |
Mar 24, 2023 | 6.940 | 7.165 | 6.860 | 7.130 | 1,735,426 | +0.08(+1.13%) |
Mar 23, 2023 | 7.180 | 7.420 | 6.980 | 7.050 | 2,386,401 | -0.04(-0.56%) |
Mar 22, 2023 | 7.290 | 7.360 | 7.080 | 7.090 | 1,579,709 | -0.20(-2.74%) |
Mar 21, 2023 | 7.200 | 7.380 | 7.152 | 7.290 | 2,727,995 | +0.23(+3.26%) |
Mar 20, 2023 | 7.230 | 7.300 | 6.925 | 7.060 | 1,869,060 | -0.22(-3.02%) |
Mar 17, 2023 | 7.180 | 7.320 | 7.040 | 7.280 | 1,671,499 | +0.02(+0.28%) |
Mar 16, 2023 | 7.190 | 7.380 | 7.080 | 7.260 | 1,920,310 | +0.08(+1.11%) |
Mar 15, 2023 | 7.300 | 7.345 | 6.980 | 7.180 | 2,606,483 | -0.35(-4.65%) |
Mar 14, 2023 | 7.780 | 7.882 | 7.445 | 7.530 | 1,854,586 | +0.01(+0.13%) |
Mar 13, 2023 | 7.300 | 7.820 | 7.005 | 7.520 | 2,547,928 | +0.06(+0.80%) |
Mar 10, 2023 | 7.780 | 7.860 | 7.250 | 7.460 | 3,515,056 | -0.24(-3.12%) |
Mar 09, 2023 | 8.350 | 8.350 | 7.630 | 7.700 | 3,317,805 | -0.67(-8.00%) |
Mar 08, 2023 | 8.560 | 8.590 | 8.185 | 8.370 | 1,978,447 | -0.21(-2.45%) |
Mar 07, 2023 | 8.720 | 8.720 | 8.410 | 8.580 | 1,426,884 | -0.14(-1.61%) |
Mar 06, 2023 | 9.020 | 9.110 | 8.635 | 8.720 | 1,442,619 | -0.26(-2.90%) |
Mar 03, 2023 | 8.840 | 9.100 | 8.750 | 8.980 | 1,830,856 | +0.43(+5.03%) |
Mar 02, 2023 | 8.530 | 8.636 | 8.300 | 8.550 | 2,204,115 | -0.18(-2.06%) |