Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.242 | 7.261 | 7.233 | 7.261 | 9,793 | +0.05(+0.66%) |
May 30, 2023 | 7.214 | 7.223 | 7.156 | 7.214 | 49,183 | +0.04(+0.53%) |
May 26, 2023 | 7.214 | 7.214 | 7.175 | 7.175 | 6,086 | +0.00(+0.00%) |
May 25, 2023 | 7.185 | 7.185 | 7.147 | 7.175 | 37,305 | +0.04(+0.53%) |
May 24, 2023 | 7.214 | 7.223 | 7.133 | 7.137 | 45,539 | -0.06(-0.80%) |
May 23, 2023 | 7.252 | 7.261 | 7.138 | 7.195 | 118,601 | -0.04(-0.53%) |
May 22, 2023 | 7.309 | 7.309 | 7.185 | 7.233 | 11,994 | -0.04(-0.61%) |
May 19, 2023 | 7.363 | 7.363 | 7.277 | 7.277 | 14,149 | -0.07(-0.91%) |
May 18, 2023 | 7.410 | 7.420 | 7.325 | 7.344 | 12,450 | -0.05(-0.64%) |
May 17, 2023 | 7.410 | 7.420 | 7.382 | 7.391 | 4,926 | +0.02(+0.22%) |
May 16, 2023 | 7.429 | 7.429 | 7.353 | 7.375 | 27,860 | -0.03(-0.47%) |
May 15, 2023 | 7.372 | 7.448 | 7.353 | 7.410 | 24,732 | +0.06(+0.78%) |
May 12, 2023 | 7.344 | 7.353 | 7.325 | 7.353 | 8,352 | +0.04(+0.52%) |
May 11, 2023 | 7.353 | 7.353 | 7.296 | 7.315 | 40,403 | -0.01(-0.13%) |
May 10, 2023 | 7.372 | 7.372 | 7.315 | 7.325 | 159,577 | -0.01(-0.12%) |
May 09, 2023 | 7.372 | 7.372 | 7.329 | 7.334 | 21,625 | -0.00(-0.01%) |
May 08, 2023 | 7.382 | 7.382 | 7.315 | 7.334 | 28,277 | -0.03(-0.39%) |
May 05, 2023 | 7.353 | 7.363 | 7.325 | 7.363 | 11,531 | +0.05(+0.63%) |
May 04, 2023 | 7.334 | 7.344 | 7.296 | 7.317 | 12,509 | +0.00(+0.02%) |
May 03, 2023 | 7.391 | 7.391 | 7.296 | 7.315 | 35,802 | -0.05(-0.65%) |
May 02, 2023 | 7.344 | 7.372 | 7.296 | 7.363 | 31,933 | +0.05(+0.65%) |
May 01, 2023 | 7.382 | 7.382 | 7.296 | 7.315 | 25,316 | -0.03(-0.39%) |
Apr 28, 2023 | 7.420 | 7.420 | 7.296 | 7.344 | 40,731 | -0.04(-0.52%) |
Apr 27, 2023 | 7.467 | 7.467 | 7.353 | 7.382 | 10,331 | -0.06(-0.77%) |
Apr 26, 2023 | 7.410 | 7.439 | 7.363 | 7.439 | 15,163 | +0.05(+0.64%) |
Apr 25, 2023 | 7.448 | 7.448 | 7.344 | 7.391 | 21,675 | +0.00(+0.00%) |
Apr 24, 2023 | 7.420 | 7.453 | 7.372 | 7.391 | 6,491 | -0.01(-0.13%) |
Apr 21, 2023 | 7.410 | 7.420 | 7.372 | 7.401 | 19,298 | +0.02(+0.26%) |
Apr 20, 2023 | 7.353 | 7.382 | 7.306 | 7.382 | 18,612 | +0.06(+0.82%) |
Apr 19, 2023 | 7.283 | 7.331 | 7.274 | 7.321 | 21,689 | +0.00(+0.00%) |
Apr 18, 2023 | 7.378 | 7.386 | 7.321 | 7.321 | 24,833 | -0.05(-0.64%) |
Apr 17, 2023 | 7.397 | 7.435 | 7.369 | 7.369 | 31,412 | -0.04(-0.51%) |
Apr 14, 2023 | 7.426 | 7.430 | 7.397 | 7.407 | 17,819 | +0.01(+0.13%) |
Apr 13, 2023 | 7.454 | 7.464 | 7.397 | 7.397 | 106,822 | -0.02(-0.26%) |
Apr 12, 2023 | 7.454 | 7.473 | 7.407 | 7.416 | 76,793 | -0.04(-0.51%) |
Apr 11, 2023 | 7.407 | 7.470 | 7.388 | 7.454 | 27,188 | +0.05(+0.64%) |
Apr 10, 2023 | 7.426 | 7.464 | 7.397 | 7.407 | 37,063 | -0.07(-0.89%) |
Apr 06, 2023 | 7.492 | 7.502 | 7.473 | 7.473 | 18,774 | -0.05(-0.63%) |
Apr 05, 2023 | 7.445 | 7.530 | 7.445 | 7.520 | 14,792 | +0.04(+0.51%) |
Apr 04, 2023 | 7.464 | 7.530 | 7.449 | 7.483 | 5,624 | -0.01(-0.13%) |
Apr 03, 2023 | 7.530 | 7.568 | 7.397 | 7.492 | 22,645 | -0.01(-0.09%) |
Mar 31, 2023 | 7.454 | 7.520 | 7.454 | 7.498 | 16,526 | +0.03(+0.34%) |
Mar 30, 2023 | 7.473 | 7.483 | 7.454 | 7.473 | 12,955 | +0.05(+0.64%) |
Mar 29, 2023 | 7.426 | 7.426 | 7.416 | 7.426 | 5,039 | -0.01(-0.13%) |
Mar 28, 2023 | 7.435 | 7.435 | 7.407 | 7.435 | 3,026 | +0.02(+0.26%) |
Mar 27, 2023 | 7.407 | 7.444 | 7.359 | 7.416 | 18,644 | +0.02(+0.26%) |
Mar 24, 2023 | 7.502 | 7.502 | 7.397 | 7.397 | 12,908 | +0.00(+0.00%) |
Mar 23, 2023 | 7.397 | 7.454 | 7.369 | 7.397 | 4,656 | +0.00(+0.04%) |
Mar 22, 2023 | 7.365 | 7.428 | 7.365 | 7.394 | 9,589 | +0.00(+0.00%) |
Mar 21, 2023 | 7.403 | 7.441 | 7.394 | 7.394 | 80,927 | -0.01(-0.13%) |
Mar 20, 2023 | 7.432 | 7.460 | 7.403 | 7.403 | 14,118 | -0.02(-0.25%) |
Mar 17, 2023 | 7.488 | 7.498 | 7.422 | 7.422 | 7,455 | -0.06(-0.76%) |
Mar 16, 2023 | 7.460 | 7.525 | 7.394 | 7.479 | 25,889 | +0.03(+0.44%) |
Mar 15, 2023 | 7.479 | 7.488 | 7.384 | 7.446 | 11,363 | +0.02(+0.32%) |
Mar 14, 2023 | 7.403 | 7.444 | 7.403 | 7.422 | 8,032 | +0.02(+0.26%) |
Mar 13, 2023 | 7.403 | 7.451 | 7.360 | 7.403 | 9,148 | +0.00(+0.00%) |
Mar 10, 2023 | 7.384 | 7.460 | 7.365 | 7.403 | 11,575 | +0.05(+0.64%) |
Mar 09, 2023 | 7.309 | 7.375 | 7.290 | 7.356 | 12,026 | +0.08(+1.04%) |
Mar 08, 2023 | 7.318 | 7.375 | 7.280 | 7.280 | 13,922 | -0.07(-0.90%) |
Mar 07, 2023 | 7.337 | 7.394 | 7.337 | 7.347 | 20,536 | +0.00(+0.00%) |
Mar 06, 2023 | 7.384 | 7.432 | 7.347 | 7.347 | 63,765 | -0.06(-0.77%) |
Mar 03, 2023 | 7.328 | 7.422 | 7.328 | 7.403 | 41,563 | +0.06(+0.77%) |
Mar 02, 2023 | 7.394 | 7.394 | 7.309 | 7.347 | 18,200 | -0.05(-0.64%) |