Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.410 | 7.590 | 7.180 | 7.590 | 9,704 | +0.06(+0.80%) |
May 30, 2023 | 7.410 | 7.530 | 7.250 | 7.530 | 3,999 | +0.04(+0.53%) |
May 26, 2023 | 7.200 | 7.500 | 7.200 | 7.490 | 7,087 | +0.10(+1.35%) |
May 25, 2023 | 7.510 | 7.510 | 7.260 | 7.390 | 7,428 | -0.06(-0.81%) |
May 24, 2023 | 7.350 | 7.455 | 7.190 | 7.450 | 7,434 | +0.06(+0.81%) |
May 23, 2023 | 7.250 | 7.460 | 7.080 | 7.390 | 3,898 | +0.14(+1.93%) |
May 22, 2023 | 7.300 | 7.570 | 7.190 | 7.250 | 4,717 | -0.15(-2.03%) |
May 19, 2023 | 7.350 | 7.580 | 7.200 | 7.400 | 3,847 | +0.18(+2.49%) |
May 18, 2023 | 7.240 | 7.490 | 7.220 | 7.220 | 6,587 | -0.38(-5.00%) |
May 17, 2023 | 7.390 | 7.610 | 7.310 | 7.600 | 5,782 | +0.27(+3.68%) |
May 16, 2023 | 7.440 | 7.650 | 7.300 | 7.330 | 4,400 | -0.03(-0.41%) |
May 15, 2023 | 7.330 | 7.510 | 7.320 | 7.360 | 2,449 | -0.13(-1.74%) |
May 12, 2023 | 7.390 | 7.570 | 7.280 | 7.490 | 2,716 | -0.08(-1.06%) |
May 11, 2023 | 7.480 | 7.800 | 7.435 | 7.570 | 4,724 | +0.07(+0.93%) |
May 10, 2023 | 7.730 | 7.850 | 7.500 | 7.500 | 5,512 | -0.25(-3.23%) |
May 09, 2023 | 7.610 | 7.750 | 7.510 | 7.750 | 1,739 | -0.10(-1.27%) |
May 08, 2023 | 7.830 | 7.859 | 7.541 | 7.850 | 8,947 | +0.30(+3.97%) |
May 05, 2023 | 7.804 | 7.804 | 7.550 | 7.550 | 9,637 | -0.33(-4.22%) |
May 04, 2023 | 7.892 | 7.892 | 7.648 | 7.883 | 2,741 | -0.02(-0.25%) |
May 03, 2023 | 7.980 | 7.980 | 7.560 | 7.902 | 5,917 | -0.12(-1.46%) |
May 02, 2023 | 8.019 | 8.019 | 7.676 | 8.019 | 3,861 | +0.08(+0.99%) |
May 01, 2023 | 7.843 | 8.039 | 7.677 | 7.941 | 14,095 | +0.05(+0.62%) |
Apr 28, 2023 | 6.983 | 8.039 | 6.983 | 7.892 | 35,033 | +0.94(+13.50%) |
Apr 27, 2023 | 6.807 | 7.002 | 6.797 | 6.953 | 7,605 | +0.16(+2.30%) |
Apr 26, 2023 | 6.817 | 7.032 | 6.709 | 6.797 | 1,940 | +0.04(+0.58%) |
Apr 25, 2023 | 6.807 | 6.856 | 6.680 | 6.758 | 2,549 | -0.07(-1.00%) |
Apr 24, 2023 | 6.543 | 6.924 | 6.406 | 6.826 | 6,098 | +0.27(+4.18%) |
Apr 21, 2023 | 6.445 | 6.631 | 6.367 | 6.552 | 32,422 | +0.13(+1.98%) |
Apr 20, 2023 | 6.376 | 6.455 | 6.376 | 6.425 | 3,039 | +0.02(+0.31%) |
Apr 19, 2023 | 6.083 | 6.455 | 6.083 | 6.406 | 12,465 | +0.09(+1.39%) |
Apr 18, 2023 | 6.240 | 6.445 | 6.083 | 6.318 | 4,429 | -0.03(-0.46%) |
Apr 17, 2023 | 6.464 | 6.464 | 6.198 | 6.347 | 6,012 | -0.09(-1.33%) |
Apr 14, 2023 | 6.425 | 6.552 | 6.171 | 6.433 | 8,676 | +0.06(+0.88%) |
Apr 13, 2023 | 6.200 | 6.413 | 6.191 | 6.376 | 2,990 | -0.05(-0.76%) |
Apr 12, 2023 | 6.259 | 6.484 | 6.142 | 6.425 | 21,283 | +0.23(+3.79%) |
Apr 11, 2023 | 6.093 | 6.249 | 5.975 | 6.191 | 24,055 | +0.11(+1.77%) |
Apr 10, 2023 | 6.161 | 6.249 | 5.995 | 6.083 | 3,966 | -0.16(-2.51%) |
Apr 06, 2023 | 6.269 | 6.523 | 6.240 | 6.240 | 5,911 | +0.16(+2.57%) |
Apr 05, 2023 | 6.308 | 6.308 | 6.034 | 6.083 | 10,076 | -0.27(-4.31%) |
Apr 04, 2023 | 6.381 | 6.513 | 6.220 | 6.357 | 6,963 | -0.06(-0.91%) |
Apr 03, 2023 | 6.484 | 6.601 | 6.396 | 6.416 | 5,237 | -0.14(-2.09%) |
Mar 31, 2023 | 6.455 | 6.552 | 6.337 | 6.552 | 4,067 | +0.19(+2.92%) |
Mar 30, 2023 | 6.298 | 6.494 | 6.210 | 6.367 | 10,049 | -0.07(-1.06%) |
Mar 29, 2023 | 6.504 | 6.513 | 6.279 | 6.435 | 3,509 | -0.12(-1.79%) |
Mar 28, 2023 | 6.552 | 6.552 | 6.552 | 6.552 | 1,202 | +0.07(+1.13%) |
Mar 27, 2023 | 6.406 | 6.584 | 6.259 | 6.479 | 3,338 | +0.16(+2.55%) |
Mar 24, 2023 | 6.298 | 6.445 | 6.240 | 6.318 | 8,888 | +0.04(+0.62%) |
Mar 23, 2023 | 6.396 | 6.396 | 6.220 | 6.279 | 5,181 | -0.04(-0.62%) |
Mar 22, 2023 | 6.660 | 6.660 | 6.195 | 6.318 | 17,254 | -0.37(-5.56%) |
Mar 21, 2023 | 6.689 | 6.689 | 6.650 | 6.689 | 4,085 | -0.01(-0.15%) |
Mar 20, 2023 | 6.445 | 6.730 | 6.445 | 6.699 | 11,165 | +0.21(+3.22%) |
Mar 17, 2023 | 6.474 | 6.494 | 6.347 | 6.490 | 4,911 | +0.04(+0.57%) |
Mar 16, 2023 | 6.425 | 6.533 | 6.249 | 6.454 | 4,664 | -0.05(-0.77%) |
Mar 15, 2023 | 6.396 | 6.542 | 6.396 | 6.504 | 4,511 | -0.03(-0.45%) |
Mar 14, 2023 | 6.288 | 6.658 | 6.288 | 6.533 | 8,152 | +0.37(+6.03%) |
Mar 13, 2023 | 6.181 | 6.357 | 6.073 | 6.161 | 16,621 | -0.48(-7.22%) |
Mar 10, 2023 | 6.826 | 6.826 | 6.435 | 6.640 | 15,740 | -0.20(-2.86%) |
Mar 09, 2023 | 6.924 | 7.071 | 6.774 | 6.836 | 17,634 | -0.15(-2.10%) |
Mar 08, 2023 | 6.787 | 6.993 | 6.650 | 6.983 | 19,137 | +0.12(+1.81%) |
Mar 07, 2023 | 7.394 | 7.560 | 6.808 | 6.859 | 30,636 | -0.56(-7.60%) |
Mar 06, 2023 | 7.834 | 7.834 | 7.394 | 7.423 | 8,981 | -0.36(-4.65%) |
Mar 03, 2023 | 7.726 | 7.785 | 7.482 | 7.785 | 12,796 | +0.00(+0.00%) |
Mar 02, 2023 | 7.706 | 7.785 | 7.491 | 7.785 | 10,302 | +0.04(+0.51%) |