Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.510 | 6.520 | 6.280 | 6.430 | 94,478 | -0.07(-1.08%) |
May 30, 2023 | 6.520 | 6.559 | 6.450 | 6.500 | 53,366 | +0.07(+1.09%) |
May 26, 2023 | 6.260 | 6.490 | 6.260 | 6.430 | 59,905 | +0.11(+1.74%) |
May 25, 2023 | 6.540 | 6.600 | 6.300 | 6.320 | 42,664 | -0.20(-3.07%) |
May 24, 2023 | 6.630 | 6.640 | 6.500 | 6.520 | 57,057 | -0.12(-1.81%) |
May 23, 2023 | 6.510 | 6.700 | 6.500 | 6.640 | 121,562 | +0.09(+1.37%) |
May 22, 2023 | 6.390 | 6.600 | 6.380 | 6.550 | 64,318 | +0.17(+2.66%) |
May 19, 2023 | 6.500 | 6.500 | 6.350 | 6.380 | 95,254 | -0.06(-0.93%) |
May 18, 2023 | 6.360 | 6.470 | 6.220 | 6.440 | 108,257 | +0.08(+1.26%) |
May 17, 2023 | 6.130 | 6.390 | 6.080 | 6.360 | 75,944 | +0.25(+4.09%) |
May 16, 2023 | 6.140 | 6.149 | 6.020 | 6.110 | 80,404 | -0.03(-0.49%) |
May 15, 2023 | 5.950 | 6.140 | 5.860 | 6.140 | 127,332 | +0.30(+5.14%) |
May 12, 2023 | 5.820 | 5.860 | 5.720 | 5.840 | 70,269 | +0.08(+1.39%) |
May 11, 2023 | 5.900 | 5.920 | 5.680 | 5.760 | 85,581 | -0.17(-2.87%) |
May 10, 2023 | 6.200 | 6.240 | 5.630 | 5.930 | 155,915 | -0.20(-3.26%) |
May 09, 2023 | 6.180 | 6.250 | 6.050 | 6.130 | 51,227 | +0.01(+0.16%) |
May 08, 2023 | 6.200 | 6.210 | 5.900 | 6.120 | 136,126 | -0.05(-0.81%) |
May 05, 2023 | 6.280 | 6.330 | 6.080 | 6.170 | 76,710 | -0.01(-0.16%) |
May 04, 2023 | 6.370 | 6.370 | 6.060 | 6.180 | 95,385 | -0.26(-4.04%) |
May 03, 2023 | 6.890 | 6.890 | 6.420 | 6.440 | 110,483 | -0.43(-6.26%) |
May 02, 2023 | 7.110 | 7.160 | 6.845 | 6.870 | 95,376 | -0.27(-3.78%) |
May 01, 2023 | 7.060 | 7.180 | 7.060 | 7.140 | 74,651 | +0.08(+1.13%) |
Apr 28, 2023 | 6.900 | 7.150 | 6.900 | 7.060 | 91,907 | +0.10(+1.44%) |
Apr 27, 2023 | 7.000 | 7.060 | 6.860 | 6.960 | 60,942 | -0.03(-0.43%) |
Apr 26, 2023 | 6.860 | 7.050 | 6.820 | 6.990 | 76,679 | +0.03(+0.43%) |
Apr 25, 2023 | 6.920 | 7.003 | 6.870 | 6.960 | 46,186 | -0.05(-0.71%) |
Apr 24, 2023 | 6.880 | 7.030 | 6.850 | 7.010 | 51,426 | +0.11(+1.59%) |
Apr 21, 2023 | 7.100 | 7.100 | 6.870 | 6.900 | 79,840 | -0.24(-3.36%) |
Apr 20, 2023 | 7.180 | 7.380 | 7.020 | 7.140 | 102,084 | -0.06(-0.83%) |
Apr 19, 2023 | 7.210 | 7.280 | 7.019 | 7.200 | 99,960 | -0.09(-1.23%) |
Apr 18, 2023 | 7.220 | 7.380 | 7.155 | 7.290 | 79,958 | +0.00(+0.00%) |
Apr 17, 2023 | 7.370 | 7.440 | 7.160 | 7.290 | 70,937 | -0.12(-1.62%) |
Apr 14, 2023 | 7.800 | 7.810 | 7.370 | 7.410 | 109,970 | -0.38(-4.88%) |
Apr 13, 2023 | 7.740 | 7.840 | 7.625 | 7.790 | 95,015 | +0.09(+1.17%) |
Apr 12, 2023 | 7.700 | 7.740 | 7.570 | 7.700 | 67,095 | +0.09(+1.18%) |
Apr 11, 2023 | 7.480 | 7.660 | 7.410 | 7.610 | 98,521 | +0.18(+2.42%) |
Apr 10, 2023 | 7.140 | 7.450 | 7.140 | 7.430 | 74,889 | +0.23(+3.19%) |
Apr 06, 2023 | 7.360 | 7.375 | 7.090 | 7.200 | 90,776 | -0.14(-1.91%) |
Apr 05, 2023 | 7.400 | 7.445 | 7.295 | 7.340 | 85,557 | -0.09(-1.21%) |
Apr 04, 2023 | 7.400 | 7.460 | 7.195 | 7.430 | 82,445 | -0.02(-0.27%) |
Apr 03, 2023 | 7.370 | 7.490 | 7.255 | 7.450 | 105,322 | +0.07(+0.95%) |
Mar 31, 2023 | 7.310 | 7.690 | 7.227 | 7.380 | 196,990 | +0.33(+4.68%) |
Mar 30, 2023 | 6.900 | 7.060 | 6.830 | 7.050 | 196,332 | +0.18(+2.62%) |
Mar 29, 2023 | 6.840 | 6.910 | 6.740 | 6.870 | 92,257 | +0.11(+1.63%) |
Mar 28, 2023 | 6.760 | 6.910 | 6.690 | 6.760 | 105,416 | -0.02(-0.29%) |
Mar 27, 2023 | 6.740 | 6.845 | 6.660 | 6.780 | 94,770 | +0.11(+1.65%) |
Mar 24, 2023 | 6.300 | 6.720 | 6.142 | 6.670 | 142,941 | +0.32(+5.04%) |
Mar 23, 2023 | 6.490 | 6.680 | 6.275 | 6.350 | 345,844 | -0.09(-1.40%) |
Mar 22, 2023 | 6.700 | 6.760 | 6.430 | 6.440 | 331,503 | -0.16(-2.42%) |
Mar 21, 2023 | 6.400 | 6.750 | 6.370 | 6.600 | 646,683 | +0.25(+3.94%) |
Mar 20, 2023 | 6.610 | 6.660 | 6.248 | 6.350 | 219,299 | -0.21(-3.20%) |
Mar 17, 2023 | 7.120 | 7.120 | 6.550 | 6.560 | 371,674 | -0.51(-7.21%) |
Mar 16, 2023 | 6.730 | 7.095 | 6.730 | 7.070 | 85,871 | +0.22(+3.21%) |
Mar 15, 2023 | 6.880 | 7.010 | 6.730 | 6.850 | 196,984 | -0.23(-3.25%) |
Mar 14, 2023 | 6.950 | 7.130 | 6.945 | 7.080 | 104,220 | +0.33(+4.89%) |
Mar 13, 2023 | 6.620 | 6.840 | 6.520 | 6.750 | 115,368 | -0.01(-0.15%) |
Mar 10, 2023 | 7.190 | 7.210 | 6.720 | 6.760 | 104,197 | -0.45(-6.24%) |
Mar 09, 2023 | 7.450 | 7.510 | 7.170 | 7.210 | 70,104 | -0.26(-3.48%) |
Mar 08, 2023 | 7.380 | 7.470 | 7.315 | 7.470 | 73,384 | +0.08(+1.08%) |
Mar 07, 2023 | 7.190 | 7.412 | 7.130 | 7.390 | 58,493 | +0.28(+3.94%) |
Mar 06, 2023 | 7.350 | 7.350 | 7.030 | 7.110 | 208,727 | -0.26(-3.53%) |
Mar 03, 2023 | 7.420 | 7.420 | 7.250 | 7.370 | 137,955 | -0.01(-0.14%) |
Mar 02, 2023 | 7.250 | 7.400 | 7.250 | 7.380 | 57,729 | +0.06(+0.82%) |