Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.990 | 8.200 | 7.950 | 8.120 | 573,933 | +0.18(+2.27%) |
May 30, 2023 | 8.380 | 8.480 | 7.890 | 7.940 | 572,510 | -0.41(-4.91%) |
May 26, 2023 | 8.720 | 8.790 | 8.280 | 8.350 | 657,827 | -0.39(-4.52%) |
May 25, 2023 | 8.660 | 8.820 | 8.470 | 8.745 | 452,103 | +0.16(+1.92%) |
May 24, 2023 | 8.560 | 8.630 | 8.320 | 8.580 | 518,103 | +0.07(+0.82%) |
May 23, 2023 | 8.500 | 8.740 | 8.440 | 8.510 | 485,321 | +0.02(+0.24%) |
May 22, 2023 | 8.330 | 8.500 | 8.270 | 8.490 | 527,533 | +0.19(+2.29%) |
May 19, 2023 | 7.910 | 8.320 | 7.790 | 8.300 | 605,561 | +0.48(+6.14%) |
May 18, 2023 | 7.830 | 8.019 | 7.660 | 7.820 | 431,819 | +0.01(+0.13%) |
May 17, 2023 | 7.520 | 7.820 | 7.480 | 7.810 | 636,940 | +0.30(+3.99%) |
May 16, 2023 | 7.290 | 7.520 | 7.220 | 7.510 | 440,279 | +0.11(+1.49%) |
May 15, 2023 | 7.360 | 7.500 | 7.250 | 7.400 | 278,100 | +0.04(+0.54%) |
May 12, 2023 | 7.310 | 7.390 | 7.225 | 7.360 | 221,541 | +0.10(+1.38%) |
May 11, 2023 | 7.460 | 7.490 | 7.230 | 7.260 | 366,875 | -0.21(-2.81%) |
May 10, 2023 | 7.700 | 7.700 | 7.420 | 7.470 | 302,171 | -0.13(-1.71%) |
May 09, 2023 | 7.550 | 7.670 | 7.530 | 7.600 | 470,144 | +0.00(+0.00%) |
May 08, 2023 | 7.500 | 8.000 | 7.475 | 7.600 | 796,962 | +0.20(+2.70%) |
May 05, 2023 | 7.420 | 7.600 | 7.330 | 7.400 | 613,372 | +0.08(+1.09%) |
May 04, 2023 | 7.160 | 7.550 | 6.990 | 7.320 | 798,640 | +0.27(+3.83%) |
May 03, 2023 | 6.620 | 7.220 | 6.570 | 7.050 | 1,033,230 | +0.42(+6.33%) |
May 02, 2023 | 6.690 | 6.690 | 6.400 | 6.630 | 337,143 | -0.05(-0.75%) |
May 01, 2023 | 6.660 | 6.830 | 6.590 | 6.680 | 302,779 | -0.03(-0.45%) |
Apr 28, 2023 | 6.680 | 6.780 | 6.516 | 6.710 | 266,766 | +0.05(+0.75%) |
Apr 27, 2023 | 6.800 | 6.800 | 6.560 | 6.660 | 197,224 | -0.10(-1.48%) |
Apr 26, 2023 | 6.680 | 6.780 | 6.559 | 6.760 | 247,162 | +0.06(+0.90%) |
Apr 25, 2023 | 6.730 | 6.870 | 6.655 | 6.700 | 296,193 | -0.10(-1.47%) |
Apr 24, 2023 | 6.930 | 6.960 | 6.710 | 6.800 | 231,885 | -0.14(-2.02%) |
Apr 21, 2023 | 6.890 | 6.990 | 6.770 | 6.940 | 171,295 | +0.16(+2.36%) |
Apr 20, 2023 | 6.960 | 7.000 | 6.731 | 6.780 | 188,368 | -0.22(-3.14%) |
Apr 19, 2023 | 6.920 | 7.049 | 6.870 | 7.000 | 261,266 | +0.02(+0.29%) |
Apr 18, 2023 | 7.040 | 7.050 | 6.880 | 6.980 | 182,536 | -0.03(-0.43%) |
Apr 17, 2023 | 6.790 | 7.055 | 6.720 | 7.010 | 290,754 | +0.25(+3.70%) |
Apr 14, 2023 | 6.910 | 6.980 | 6.630 | 6.760 | 203,836 | -0.15(-2.17%) |
Apr 13, 2023 | 6.710 | 6.930 | 6.684 | 6.910 | 287,801 | +0.24(+3.60%) |
Apr 12, 2023 | 6.770 | 6.790 | 6.640 | 6.670 | 178,456 | -0.07(-1.04%) |
Apr 11, 2023 | 6.760 | 6.800 | 6.710 | 6.740 | 334,373 | -0.00(-0.07%) |
Apr 10, 2023 | 6.500 | 6.790 | 6.500 | 6.745 | 428,813 | -0.00(-0.07%) |
Apr 06, 2023 | 6.770 | 6.800 | 6.600 | 6.750 | 222,442 | +0.03(+0.45%) |
Apr 05, 2023 | 6.940 | 6.965 | 6.670 | 6.720 | 365,212 | -0.21(-3.03%) |
Apr 04, 2023 | 7.070 | 7.070 | 6.840 | 6.930 | 338,647 | -0.11(-1.56%) |
Apr 03, 2023 | 6.930 | 7.130 | 6.930 | 7.040 | 333,332 | +0.13(+1.88%) |
Mar 31, 2023 | 6.760 | 7.000 | 6.760 | 6.910 | 768,080 | +0.17(+2.52%) |
Mar 30, 2023 | 7.010 | 7.100 | 6.680 | 6.740 | 331,638 | -0.24(-3.44%) |
Mar 29, 2023 | 6.870 | 7.030 | 6.805 | 6.980 | 308,697 | +0.18(+2.65%) |
Mar 28, 2023 | 6.820 | 6.960 | 6.780 | 6.800 | 298,330 | -0.07(-1.02%) |
Mar 27, 2023 | 6.920 | 6.990 | 6.820 | 6.870 | 430,323 | +0.02(+0.29%) |
Mar 24, 2023 | 6.850 | 6.970 | 6.720 | 6.850 | 311,959 | -0.04(-0.58%) |
Mar 23, 2023 | 6.920 | 7.153 | 6.685 | 6.890 | 320,299 | +0.03(+0.44%) |
Mar 22, 2023 | 7.190 | 7.320 | 6.850 | 6.860 | 343,934 | -0.34(-4.72%) |
Mar 21, 2023 | 7.220 | 7.310 | 7.090 | 7.200 | 472,990 | +0.10(+1.41%) |
Mar 20, 2023 | 7.150 | 7.180 | 6.730 | 7.100 | 606,984 | -0.12(-1.66%) |
Mar 17, 2023 | 7.380 | 7.637 | 7.090 | 7.220 | 866,767 | -0.11(-1.50%) |
Mar 16, 2023 | 6.720 | 7.460 | 6.250 | 7.330 | 1,034,553 | +0.97(+15.25%) |
Mar 15, 2023 | 6.370 | 6.490 | 6.300 | 6.360 | 521,679 | -0.16(-2.45%) |
Mar 14, 2023 | 6.590 | 6.730 | 6.370 | 6.520 | 554,553 | +0.03(+0.46%) |
Mar 13, 2023 | 6.170 | 6.770 | 6.150 | 6.490 | 598,735 | +0.33(+5.36%) |
Mar 10, 2023 | 6.790 | 6.790 | 6.030 | 6.160 | 1,510,168 | -0.48(-7.23%) |
Mar 09, 2023 | 7.000 | 7.080 | 6.510 | 6.640 | 454,693 | -0.38(-5.41%) |
Mar 08, 2023 | 7.050 | 7.080 | 6.770 | 7.020 | 504,546 | -0.01(-0.14%) |
Mar 07, 2023 | 7.260 | 7.320 | 6.880 | 7.030 | 522,239 | -0.27(-3.70%) |
Mar 06, 2023 | 7.350 | 7.350 | 7.120 | 7.300 | 211,422 | -0.04(-0.54%) |
Mar 03, 2023 | 7.180 | 7.435 | 6.910 | 7.340 | 239,693 | +0.16(+2.23%) |
Mar 02, 2023 | 7.320 | 7.430 | 7.170 | 7.180 | 414,733 | -0.25(-3.36%) |