Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.830 | 8.140 | 7.650 | 8.120 | 79,049 | +0.28(+3.57%) |
May 30, 2023 | 7.620 | 7.900 | 7.400 | 7.840 | 96,821 | +0.27(+3.57%) |
May 26, 2023 | 7.510 | 7.900 | 7.390 | 7.570 | 62,132 | +0.06(+0.80%) |
May 25, 2023 | 7.250 | 7.530 | 7.250 | 7.510 | 37,901 | +0.25(+3.44%) |
May 24, 2023 | 7.420 | 7.500 | 7.180 | 7.260 | 31,904 | -0.15(-2.02%) |
May 23, 2023 | 7.550 | 8.000 | 7.300 | 7.410 | 104,439 | -0.13(-1.72%) |
May 22, 2023 | 7.420 | 7.720 | 7.380 | 7.540 | 61,682 | +0.08(+1.07%) |
May 19, 2023 | 7.280 | 7.470 | 7.140 | 7.460 | 39,311 | +0.21(+2.90%) |
May 18, 2023 | 7.490 | 7.886 | 6.850 | 7.250 | 107,784 | -0.29(-3.85%) |
May 17, 2023 | 7.520 | 7.650 | 7.370 | 7.540 | 45,780 | +0.03(+0.40%) |
May 16, 2023 | 7.410 | 7.800 | 7.310 | 7.510 | 74,972 | +0.10(+1.35%) |
May 15, 2023 | 7.190 | 7.410 | 6.950 | 7.410 | 38,107 | +0.28(+3.93%) |
May 12, 2023 | 7.300 | 7.360 | 7.040 | 7.130 | 29,204 | -0.06(-0.83%) |
May 11, 2023 | 7.250 | 7.430 | 6.970 | 7.190 | 67,592 | +0.09(+1.27%) |
May 10, 2023 | 6.990 | 7.220 | 6.910 | 7.100 | 33,856 | +0.22(+3.20%) |
May 09, 2023 | 7.110 | 7.190 | 6.800 | 6.880 | 42,652 | -0.35(-4.84%) |
May 08, 2023 | 6.720 | 7.320 | 6.670 | 7.230 | 40,378 | +0.52(+7.75%) |
May 05, 2023 | 6.700 | 6.800 | 6.330 | 6.710 | 44,184 | +0.16(+2.44%) |
May 04, 2023 | 6.600 | 6.930 | 6.400 | 6.550 | 40,236 | +0.04(+0.61%) |
May 03, 2023 | 7.010 | 7.070 | 6.510 | 6.510 | 27,745 | -0.49(-7.00%) |
May 02, 2023 | 7.210 | 7.360 | 6.900 | 7.000 | 27,455 | -0.19(-2.64%) |
May 01, 2023 | 7.250 | 7.748 | 7.140 | 7.190 | 51,749 | +0.04(+0.49%) |
Apr 28, 2023 | 6.900 | 7.200 | 6.630 | 7.155 | 28,013 | +0.27(+3.85%) |
Apr 27, 2023 | 6.520 | 6.990 | 6.520 | 6.890 | 28,953 | +0.26(+3.92%) |
Apr 26, 2023 | 6.600 | 6.710 | 6.430 | 6.630 | 29,892 | -0.02(-0.30%) |
Apr 25, 2023 | 6.790 | 6.790 | 6.555 | 6.650 | 39,273 | -0.16(-2.35%) |
Apr 24, 2023 | 6.850 | 6.900 | 6.445 | 6.810 | 51,329 | +0.03(+0.44%) |
Apr 21, 2023 | 6.770 | 6.910 | 6.720 | 6.780 | 28,005 | +0.02(+0.30%) |
Apr 20, 2023 | 7.200 | 7.350 | 6.695 | 6.760 | 55,972 | -0.41(-5.72%) |
Apr 19, 2023 | 7.450 | 7.450 | 7.060 | 7.170 | 34,113 | -0.23(-3.11%) |
Apr 18, 2023 | 7.420 | 7.630 | 7.260 | 7.400 | 22,562 | +0.04(+0.54%) |
Apr 17, 2023 | 7.010 | 7.500 | 6.960 | 7.360 | 46,318 | +0.41(+5.90%) |
Apr 14, 2023 | 6.930 | 7.130 | 6.820 | 6.950 | 23,675 | +0.02(+0.29%) |
Apr 13, 2023 | 7.020 | 7.090 | 6.890 | 6.930 | 24,067 | -0.03(-0.43%) |
Apr 12, 2023 | 7.130 | 7.185 | 6.960 | 6.960 | 21,095 | -0.10(-1.42%) |
Apr 11, 2023 | 7.070 | 7.140 | 6.900 | 7.060 | 33,960 | -0.08(-1.12%) |
Apr 10, 2023 | 7.170 | 7.260 | 6.890 | 7.140 | 27,874 | -0.03(-0.42%) |
Apr 06, 2023 | 7.080 | 7.170 | 6.950 | 7.170 | 16,614 | +0.13(+1.85%) |
Apr 05, 2023 | 6.990 | 7.180 | 6.850 | 7.040 | 38,858 | +0.01(+0.14%) |
Apr 04, 2023 | 7.200 | 7.310 | 6.860 | 7.030 | 59,884 | -0.26(-3.57%) |
Apr 03, 2023 | 7.600 | 7.600 | 7.250 | 7.290 | 33,813 | -0.32(-4.20%) |
Mar 31, 2023 | 7.800 | 7.800 | 7.601 | 7.610 | 25,236 | -0.19(-2.44%) |
Mar 30, 2023 | 7.720 | 7.810 | 7.530 | 7.800 | 29,193 | +0.14(+1.83%) |
Mar 29, 2023 | 7.570 | 7.670 | 7.400 | 7.660 | 27,403 | +0.23(+3.10%) |
Mar 28, 2023 | 7.450 | 7.550 | 7.270 | 7.430 | 26,946 | -0.15(-1.98%) |
Mar 27, 2023 | 7.450 | 7.670 | 7.360 | 7.580 | 19,434 | +0.13(+1.74%) |
Mar 24, 2023 | 7.580 | 7.620 | 7.070 | 7.450 | 33,755 | -0.21(-2.74%) |
Mar 23, 2023 | 7.760 | 8.000 | 7.320 | 7.660 | 28,197 | -0.03(-0.39%) |
Mar 22, 2023 | 7.630 | 8.380 | 7.300 | 7.690 | 118,611 | -0.07(-0.90%) |
Mar 21, 2023 | 7.550 | 7.851 | 7.490 | 7.760 | 69,097 | +0.38(+5.15%) |
Mar 20, 2023 | 7.100 | 7.500 | 7.000 | 7.380 | 46,570 | +0.09(+1.23%) |
Mar 17, 2023 | 7.210 | 7.300 | 6.900 | 7.290 | 43,328 | +0.07(+0.97%) |
Mar 16, 2023 | 6.800 | 7.290 | 6.700 | 7.220 | 60,197 | +0.42(+6.18%) |
Mar 15, 2023 | 7.060 | 7.280 | 6.590 | 6.800 | 133,345 | -0.26(-3.68%) |
Mar 14, 2023 | 6.910 | 7.300 | 6.910 | 7.060 | 61,338 | +0.16(+2.32%) |
Mar 13, 2023 | 6.960 | 7.070 | 6.570 | 6.900 | 81,702 | -0.10(-1.43%) |
Mar 10, 2023 | 7.310 | 7.539 | 6.800 | 7.000 | 72,041 | -0.26(-3.58%) |
Mar 09, 2023 | 7.410 | 7.750 | 7.200 | 7.260 | 59,943 | +0.02(+0.28%) |
Mar 08, 2023 | 7.060 | 7.350 | 7.000 | 7.240 | 37,742 | +0.18(+2.55%) |
Mar 07, 2023 | 7.430 | 7.490 | 6.920 | 7.060 | 87,420 | -0.40(-5.36%) |
Mar 06, 2023 | 7.880 | 7.880 | 7.330 | 7.460 | 72,562 | -0.42(-5.33%) |
Mar 03, 2023 | 7.510 | 7.900 | 7.430 | 7.880 | 55,978 | +0.37(+4.93%) |
Mar 02, 2023 | 7.730 | 7.740 | 7.420 | 7.510 | 55,821 | -0.24(-3.10%) |