Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.581 | 7.590 | 7.362 | 7.562 | 16,226 | +0.12(+1.66%) |
May 30, 2023 | 7.371 | 7.571 | 7.371 | 7.438 | 28,901 | +0.07(+0.90%) |
May 26, 2023 | 7.229 | 7.567 | 7.229 | 7.371 | 18,498 | -0.10(-1.40%) |
May 25, 2023 | 7.552 | 7.562 | 7.210 | 7.476 | 25,936 | -0.05(-0.63%) |
May 24, 2023 | 7.419 | 7.610 | 7.314 | 7.524 | 32,459 | +0.14(+1.94%) |
May 23, 2023 | 6.771 | 7.381 | 6.771 | 7.381 | 20,898 | +0.68(+10.09%) |
May 22, 2023 | 6.619 | 6.836 | 6.438 | 6.705 | 51,550 | +0.09(+1.29%) |
May 19, 2023 | 6.857 | 6.857 | 6.443 | 6.619 | 35,044 | -0.24(-3.47%) |
May 18, 2023 | 7.295 | 7.295 | 6.857 | 6.857 | 34,258 | -0.43(-5.88%) |
May 17, 2023 | 7.286 | 7.286 | 7.048 | 7.286 | 13,403 | -0.15(-2.05%) |
May 16, 2023 | 7.610 | 7.610 | 7.438 | 7.438 | 2,524 | -0.10(-1.26%) |
May 15, 2023 | 7.410 | 7.548 | 7.246 | 7.533 | 16,725 | +0.07(+0.89%) |
May 12, 2023 | 7.352 | 7.476 | 7.352 | 7.467 | 23,030 | +0.08(+1.03%) |
May 11, 2023 | 7.562 | 7.562 | 7.381 | 7.390 | 9,955 | -0.20(-2.63%) |
May 10, 2023 | 7.486 | 7.610 | 7.438 | 7.590 | 17,834 | -0.03(-0.37%) |
May 09, 2023 | 7.495 | 7.619 | 7.452 | 7.619 | 19,566 | +0.12(+1.65%) |
May 08, 2023 | 7.238 | 7.581 | 7.114 | 7.495 | 61,412 | +0.26(+3.55%) |
May 05, 2023 | 6.876 | 7.276 | 6.857 | 7.238 | 19,845 | +0.30(+4.40%) |
May 04, 2023 | 7.105 | 7.105 | 6.857 | 6.933 | 17,025 | -0.07(-0.95%) |
May 03, 2023 | 7.190 | 7.190 | 7.000 | 7.000 | 13,058 | -0.13(-1.87%) |
May 02, 2023 | 7.038 | 7.190 | 6.848 | 7.133 | 24,226 | +0.08(+1.08%) |
May 01, 2023 | 7.190 | 7.276 | 7.019 | 7.057 | 34,366 | -0.10(-1.40%) |
Apr 28, 2023 | 6.914 | 7.181 | 6.914 | 7.157 | 18,740 | +0.16(+2.31%) |
Apr 27, 2023 | 6.810 | 7.010 | 6.771 | 6.995 | 10,543 | +0.28(+4.18%) |
Apr 26, 2023 | 6.714 | 6.810 | 6.695 | 6.714 | 13,078 | -0.04(-0.56%) |
Apr 25, 2023 | 6.790 | 7.071 | 6.686 | 6.752 | 12,874 | -0.15(-2.21%) |
Apr 24, 2023 | 6.743 | 6.933 | 6.743 | 6.905 | 26,020 | +0.18(+2.69%) |
Apr 21, 2023 | 6.714 | 6.743 | 6.619 | 6.724 | 11,273 | -0.02(-0.28%) |
Apr 20, 2023 | 6.638 | 6.752 | 6.581 | 6.743 | 6,348 | +0.10(+1.58%) |
Apr 19, 2023 | 6.638 | 6.657 | 6.486 | 6.638 | 11,862 | +0.02(+0.29%) |
Apr 18, 2023 | 6.752 | 6.752 | 6.543 | 6.619 | 5,961 | -0.10(-1.48%) |
Apr 17, 2023 | 6.757 | 6.814 | 6.676 | 6.718 | 4,719 | -0.13(-1.89%) |
Apr 14, 2023 | 6.733 | 7.029 | 6.610 | 6.848 | 15,342 | +0.11(+1.70%) |
Apr 13, 2023 | 6.524 | 6.743 | 6.514 | 6.733 | 8,998 | +0.21(+3.21%) |
Apr 12, 2023 | 6.524 | 6.524 | 6.419 | 6.524 | 8,037 | -0.05(-0.72%) |
Apr 11, 2023 | 6.324 | 6.571 | 6.314 | 6.571 | 14,395 | +0.29(+4.55%) |
Apr 10, 2023 | 6.029 | 6.419 | 6.029 | 6.286 | 15,986 | +0.26(+4.27%) |
Apr 06, 2023 | 6.067 | 6.114 | 5.714 | 6.029 | 27,448 | -0.13(-2.16%) |
Apr 05, 2023 | 6.162 | 6.190 | 6.086 | 6.162 | 8,300 | +0.01(+0.15%) |
Apr 04, 2023 | 6.362 | 6.638 | 6.152 | 6.152 | 16,662 | -0.11(-1.82%) |
Apr 03, 2023 | 6.000 | 6.352 | 5.895 | 6.267 | 78,605 | +0.33(+5.62%) |
Mar 31, 2023 | 6.019 | 6.267 | 5.619 | 5.933 | 62,388 | +0.08(+1.30%) |
Mar 30, 2023 | 5.848 | 6.038 | 5.800 | 5.857 | 30,619 | +0.07(+1.15%) |
Mar 29, 2023 | 5.895 | 5.895 | 5.790 | 5.790 | 4,266 | -0.02(-0.33%) |
Mar 28, 2023 | 5.857 | 5.886 | 5.790 | 5.810 | 7,142 | +0.01(+0.16%) |
Mar 27, 2023 | 5.905 | 5.905 | 5.800 | 5.800 | 16,828 | -0.02(-0.33%) |
Mar 24, 2023 | 5.886 | 5.886 | 5.714 | 5.819 | 17,171 | +0.10(+1.83%) |
Mar 23, 2023 | 5.857 | 5.857 | 5.667 | 5.714 | 16,613 | -0.10(-1.64%) |
Mar 22, 2023 | 5.781 | 5.886 | 5.754 | 5.810 | 5,284 | -0.01(-0.16%) |
Mar 21, 2023 | 5.914 | 5.914 | 5.810 | 5.819 | 15,505 | +0.03(+0.49%) |
Mar 20, 2023 | 5.924 | 5.924 | 5.790 | 5.790 | 26,792 | -0.14(-2.41%) |
Mar 17, 2023 | 6.067 | 6.133 | 5.933 | 5.933 | 13,506 | -0.20(-3.26%) |
Mar 16, 2023 | 5.981 | 6.133 | 5.981 | 6.133 | 11,046 | +0.04(+0.62%) |
Mar 15, 2023 | 5.974 | 6.190 | 5.927 | 6.095 | 33,400 | +0.02(+0.31%) |
Mar 14, 2023 | 6.114 | 6.381 | 6.076 | 6.076 | 17,012 | -0.07(-1.09%) |
Mar 13, 2023 | 6.105 | 6.204 | 6.105 | 6.143 | 19,200 | -0.05(-0.77%) |
Mar 10, 2023 | 6.400 | 6.400 | 6.143 | 6.190 | 16,262 | -0.21(-3.27%) |
Mar 09, 2023 | 6.400 | 6.514 | 6.400 | 6.400 | 9,225 | -0.09(-1.32%) |
Mar 08, 2023 | 6.457 | 6.505 | 6.448 | 6.486 | 8,965 | -0.10(-1.45%) |
Mar 07, 2023 | 6.695 | 6.695 | 6.524 | 6.581 | 8,404 | -0.07(-1.00%) |
Mar 06, 2023 | 6.533 | 6.695 | 6.476 | 6.648 | 10,196 | +0.08(+1.16%) |
Mar 03, 2023 | 6.514 | 6.571 | 6.457 | 6.571 | 11,856 | +0.03(+0.44%) |
Mar 02, 2023 | 6.495 | 6.576 | 6.438 | 6.543 | 16,030 | +0.04(+0.59%) |