Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.060 | 6.091 | 6.000 | 6.060 | 346,953 | -0.10(-1.62%) |
May 30, 2023 | 6.300 | 6.300 | 6.141 | 6.160 | 140,866 | -0.13(-2.07%) |
May 26, 2023 | 6.310 | 6.390 | 6.270 | 6.290 | 182,453 | +0.11(+1.78%) |
May 25, 2023 | 6.250 | 6.250 | 6.170 | 6.180 | 190,583 | +0.02(+0.32%) |
May 24, 2023 | 6.250 | 6.250 | 6.140 | 6.160 | 122,501 | -0.11(-1.75%) |
May 23, 2023 | 6.310 | 6.360 | 6.260 | 6.270 | 361,481 | -0.16(-2.49%) |
May 22, 2023 | 6.430 | 6.445 | 6.380 | 6.430 | 178,511 | +0.03(+0.47%) |
May 19, 2023 | 6.410 | 6.450 | 6.380 | 6.400 | 128,709 | +0.02(+0.31%) |
May 18, 2023 | 6.410 | 6.440 | 6.350 | 6.380 | 103,939 | -0.07(-1.09%) |
May 17, 2023 | 6.590 | 6.590 | 6.380 | 6.450 | 138,623 | -0.03(-0.46%) |
May 16, 2023 | 6.540 | 6.570 | 6.460 | 6.480 | 148,481 | -0.12(-1.82%) |
May 15, 2023 | 6.560 | 6.620 | 6.530 | 6.600 | 288,486 | +0.12(+1.85%) |
May 12, 2023 | 6.480 | 6.510 | 6.440 | 6.480 | 129,522 | +0.00(+0.02%) |
May 11, 2023 | 6.500 | 6.510 | 6.423 | 6.479 | 333,750 | -0.81(-11.12%) |
May 10, 2023 | 7.290 | 7.350 | 7.290 | 7.290 | 126,408 | +0.19(+2.68%) |
May 09, 2023 | 7.050 | 7.140 | 7.040 | 7.100 | 129,564 | -0.16(-2.20%) |
May 08, 2023 | 7.210 | 7.270 | 7.170 | 7.260 | 166,400 | +0.19(+2.69%) |
May 05, 2023 | 7.010 | 7.080 | 6.940 | 7.070 | 164,414 | -0.00(-0.04%) |
May 04, 2023 | 7.100 | 7.126 | 7.010 | 7.073 | 78,021 | -0.07(-0.94%) |
May 03, 2023 | 7.160 | 7.230 | 7.100 | 7.140 | 138,919 | -0.02(-0.28%) |
May 02, 2023 | 7.170 | 7.170 | 7.050 | 7.160 | 110,662 | -0.22(-2.98%) |
May 01, 2023 | 7.380 | 7.400 | 7.352 | 7.380 | 83,511 | -0.01(-0.14%) |
Apr 28, 2023 | 7.230 | 7.400 | 7.220 | 7.390 | 276,932 | -0.31(-4.02%) |
Apr 27, 2023 | 7.640 | 7.723 | 7.570 | 7.700 | 94,322 | +0.25(+3.36%) |
Apr 26, 2023 | 7.543 | 7.555 | 7.350 | 7.450 | 82,351 | +0.11(+1.50%) |
Apr 25, 2023 | 7.480 | 7.480 | 7.330 | 7.340 | 107,242 | -0.39(-5.05%) |
Apr 24, 2023 | 7.647 | 7.730 | 7.643 | 7.730 | 51,010 | +0.12(+1.58%) |
Apr 21, 2023 | 7.640 | 7.640 | 7.550 | 7.610 | 72,683 | -0.14(-1.81%) |
Apr 20, 2023 | 7.660 | 7.820 | 7.630 | 7.750 | 52,383 | +0.02(+0.26%) |
Apr 19, 2023 | 7.740 | 7.750 | 7.700 | 7.730 | 67,122 | -0.09(-1.15%) |
Apr 18, 2023 | 7.790 | 7.830 | 7.772 | 7.820 | 58,220 | +0.18(+2.36%) |
Apr 17, 2023 | 7.710 | 7.720 | 7.600 | 7.640 | 98,559 | -0.13(-1.67%) |
Apr 14, 2023 | 7.840 | 7.840 | 7.735 | 7.770 | 74,491 | -0.08(-0.96%) |
Apr 13, 2023 | 7.800 | 7.870 | 7.750 | 7.845 | 119,498 | +0.30(+4.05%) |
Apr 12, 2023 | 7.600 | 7.620 | 7.480 | 7.540 | 60,201 | +0.07(+0.94%) |
Apr 11, 2023 | 7.420 | 7.500 | 7.420 | 7.470 | 57,748 | +0.18(+2.47%) |
Apr 10, 2023 | 7.320 | 7.450 | 7.250 | 7.290 | 57,887 | -0.03(-0.41%) |
Apr 06, 2023 | 7.415 | 7.415 | 7.219 | 7.320 | 84,619 | +0.00(+0.07%) |
Apr 05, 2023 | 7.420 | 7.420 | 7.296 | 7.315 | 57,810 | -0.20(-2.73%) |
Apr 04, 2023 | 7.682 | 7.690 | 7.510 | 7.520 | 60,000 | -0.16(-2.08%) |
Apr 03, 2023 | 7.630 | 7.690 | 7.601 | 7.680 | 234,640 | +0.20(+2.67%) |
Mar 31, 2023 | 7.500 | 7.500 | 7.450 | 7.480 | 118,338 | -0.03(-0.40%) |
Mar 30, 2023 | 7.620 | 7.620 | 7.480 | 7.510 | 92,578 | +0.22(+3.02%) |
Mar 29, 2023 | 7.330 | 7.360 | 7.260 | 7.290 | 49,264 | +0.00(+0.00%) |
Mar 28, 2023 | 7.220 | 7.320 | 7.200 | 7.290 | 80,177 | +0.21(+2.89%) |
Mar 27, 2023 | 7.038 | 7.090 | 6.990 | 7.085 | 98,726 | +0.17(+2.46%) |
Mar 24, 2023 | 6.880 | 6.930 | 6.800 | 6.915 | 82,541 | -0.08(-1.07%) |
Mar 23, 2023 | 7.060 | 7.170 | 6.960 | 6.990 | 122,185 | -0.04(-0.57%) |
Mar 22, 2023 | 7.020 | 7.190 | 7.000 | 7.030 | 126,600 | +0.03(+0.43%) |
Mar 21, 2023 | 7.110 | 7.140 | 6.950 | 7.000 | 41,743 | +0.11(+1.52%) |
Mar 20, 2023 | 6.870 | 6.940 | 6.830 | 6.895 | 83,219 | +0.19(+2.91%) |
Mar 17, 2023 | 6.720 | 6.780 | 6.610 | 6.700 | 74,517 | +0.00(+0.07%) |
Mar 16, 2023 | 6.490 | 6.720 | 6.470 | 6.695 | 212,157 | -0.07(-1.11%) |
Mar 15, 2023 | 6.800 | 6.850 | 6.630 | 6.770 | 192,019 | -0.48(-6.56%) |
Mar 14, 2023 | 7.210 | 7.270 | 7.185 | 7.245 | 88,580 | +0.12(+1.76%) |
Mar 13, 2023 | 6.856 | 7.190 | 6.856 | 7.120 | 98,176 | -0.06(-0.84%) |
Mar 10, 2023 | 7.260 | 7.280 | 7.150 | 7.180 | 124,332 | -0.08(-1.10%) |
Mar 09, 2023 | 7.390 | 7.402 | 7.230 | 7.260 | 61,163 | -0.22(-2.94%) |
Mar 08, 2023 | 7.490 | 7.555 | 7.460 | 7.480 | 58,091 | +0.03(+0.40%) |
Mar 07, 2023 | 7.670 | 7.680 | 7.420 | 7.450 | 277,429 | -0.24(-3.12%) |
Mar 06, 2023 | 7.770 | 7.775 | 7.690 | 7.690 | 67,977 | -0.26(-3.27%) |
Mar 03, 2023 | 7.840 | 7.970 | 7.840 | 7.950 | 51,930 | +0.22(+2.85%) |
Mar 02, 2023 | 7.590 | 7.730 | 7.560 | 7.730 | 162,910 | +0.05(+0.65%) |