Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.790 | 6.880 | 6.745 | 6.800 | 362,022 | -0.20(-2.86%) |
May 30, 2023 | 7.050 | 7.100 | 6.900 | 7.000 | 267,520 | -0.22(-3.05%) |
May 26, 2023 | 7.260 | 7.300 | 7.100 | 7.220 | 310,841 | +0.07(+0.98%) |
May 25, 2023 | 7.320 | 7.340 | 7.060 | 7.150 | 363,652 | -0.32(-4.28%) |
May 24, 2023 | 7.360 | 7.540 | 7.340 | 7.470 | 329,308 | +0.12(+1.63%) |
May 23, 2023 | 7.410 | 7.510 | 7.300 | 7.350 | 306,611 | +0.02(+0.27%) |
May 22, 2023 | 7.070 | 7.375 | 7.070 | 7.330 | 382,414 | +0.26(+3.68%) |
May 19, 2023 | 7.260 | 7.270 | 7.015 | 7.070 | 417,406 | -0.07(-0.98%) |
May 18, 2023 | 6.770 | 7.140 | 6.720 | 7.140 | 355,585 | +0.37(+5.47%) |
May 17, 2023 | 6.580 | 6.805 | 6.560 | 6.770 | 403,953 | +0.21(+3.20%) |
May 16, 2023 | 6.650 | 6.840 | 6.540 | 6.560 | 473,091 | -0.14(-2.09%) |
May 15, 2023 | 6.710 | 6.850 | 6.690 | 6.700 | 235,702 | -0.01(-0.15%) |
May 12, 2023 | 6.770 | 6.860 | 6.575 | 6.710 | 317,144 | +0.03(+0.45%) |
May 11, 2023 | 6.770 | 6.809 | 6.620 | 6.680 | 307,060 | -0.17(-2.48%) |
May 10, 2023 | 7.120 | 7.140 | 6.815 | 6.850 | 452,940 | -0.21(-2.97%) |
May 09, 2023 | 6.870 | 7.153 | 6.780 | 7.060 | 345,887 | +0.11(+1.58%) |
May 08, 2023 | 7.180 | 7.350 | 6.925 | 6.950 | 351,303 | -0.20(-2.80%) |
May 05, 2023 | 7.270 | 7.371 | 7.105 | 7.150 | 472,422 | +0.15(+2.14%) |
May 04, 2023 | 6.710 | 7.155 | 6.611 | 7.000 | 1,361,076 | +0.54(+8.36%) |
May 03, 2023 | 6.540 | 6.660 | 6.440 | 6.460 | 722,795 | -0.17(-2.56%) |
May 02, 2023 | 6.950 | 6.950 | 6.577 | 6.630 | 825,799 | -0.32(-4.60%) |
May 01, 2023 | 6.890 | 6.970 | 6.740 | 6.950 | 338,527 | +0.04(+0.58%) |
Apr 28, 2023 | 6.790 | 6.980 | 6.716 | 6.910 | 208,011 | +0.14(+2.07%) |
Apr 27, 2023 | 6.770 | 6.890 | 6.725 | 6.770 | 325,515 | -0.03(-0.44%) |
Apr 26, 2023 | 6.850 | 6.980 | 6.777 | 6.800 | 301,966 | -0.07(-1.02%) |
Apr 25, 2023 | 6.900 | 6.995 | 6.855 | 6.870 | 285,523 | -0.15(-2.14%) |
Apr 24, 2023 | 6.890 | 7.055 | 6.890 | 7.020 | 286,009 | +0.10(+1.45%) |
Apr 21, 2023 | 7.070 | 7.100 | 6.895 | 6.920 | 577,885 | -0.16(-2.26%) |
Apr 20, 2023 | 7.110 | 7.170 | 7.010 | 7.080 | 477,724 | -0.15(-2.07%) |
Apr 19, 2023 | 7.260 | 7.275 | 7.135 | 7.230 | 368,841 | -0.04(-0.55%) |
Apr 18, 2023 | 7.280 | 7.380 | 7.205 | 7.270 | 260,808 | +0.01(+0.14%) |
Apr 17, 2023 | 7.530 | 7.600 | 7.250 | 7.260 | 494,157 | -0.29(-3.84%) |
Apr 14, 2023 | 7.450 | 7.570 | 7.370 | 7.550 | 291,356 | +0.08(+1.07%) |
Apr 13, 2023 | 7.490 | 7.655 | 7.421 | 7.470 | 366,090 | -0.02(-0.27%) |
Apr 12, 2023 | 7.290 | 7.500 | 7.260 | 7.490 | 411,525 | +0.25(+3.45%) |
Apr 11, 2023 | 7.270 | 7.338 | 7.135 | 7.240 | 354,394 | -0.01(-0.14%) |
Apr 10, 2023 | 7.090 | 7.320 | 7.040 | 7.250 | 737,188 | +0.38(+5.53%) |
Apr 06, 2023 | 7.140 | 7.140 | 6.855 | 6.870 | 358,038 | -0.25(-3.51%) |
Apr 05, 2023 | 7.240 | 7.240 | 7.018 | 7.120 | 302,922 | -0.06(-0.84%) |
Apr 04, 2023 | 7.420 | 7.420 | 7.020 | 7.180 | 419,225 | -0.20(-2.71%) |
Apr 03, 2023 | 7.250 | 7.500 | 7.125 | 7.380 | 1,025,675 | +0.51(+7.42%) |
Mar 31, 2023 | 6.750 | 6.870 | 6.680 | 6.870 | 511,894 | +0.14(+2.08%) |
Mar 30, 2023 | 6.750 | 6.830 | 6.620 | 6.730 | 387,824 | +0.07(+1.05%) |
Mar 29, 2023 | 6.770 | 6.830 | 6.635 | 6.660 | 481,026 | +0.01(+0.15%) |
Mar 28, 2023 | 6.340 | 6.725 | 6.300 | 6.650 | 582,504 | +0.34(+5.39%) |
Mar 27, 2023 | 6.330 | 6.360 | 6.100 | 6.310 | 669,395 | +0.09(+1.45%) |
Mar 24, 2023 | 6.160 | 6.290 | 5.970 | 6.220 | 819,988 | -0.07(-1.11%) |
Mar 23, 2023 | 6.530 | 6.660 | 6.190 | 6.290 | 811,793 | -0.17(-2.63%) |
Mar 22, 2023 | 6.810 | 6.920 | 6.450 | 6.460 | 621,749 | -0.40(-5.83%) |
Mar 21, 2023 | 6.580 | 7.090 | 6.560 | 6.860 | 884,984 | +0.46(+7.19%) |
Mar 20, 2023 | 6.580 | 6.650 | 6.400 | 6.400 | 760,723 | -0.18(-2.74%) |
Mar 17, 2023 | 6.820 | 6.840 | 6.460 | 6.580 | 1,287,682 | -0.38(-5.46%) |
Mar 16, 2023 | 6.750 | 7.220 | 6.700 | 6.960 | 1,577,240 | +0.20(+2.96%) |
Mar 15, 2023 | 6.970 | 6.970 | 6.390 | 6.760 | 1,515,381 | -0.45(-6.24%) |
Mar 14, 2023 | 7.390 | 7.460 | 7.030 | 7.210 | 1,289,498 | -0.07(-0.96%) |
Mar 13, 2023 | 7.740 | 7.970 | 7.100 | 7.280 | 1,607,087 | -0.75(-9.34%) |
Mar 10, 2023 | 9.790 | 9.790 | 7.835 | 8.030 | 3,286,951 | -1.68(-17.30%) |
Mar 09, 2023 | 9.990 | 10.07 | 9.670 | 9.710 | 501,963 | -0.15(-1.52%) |
Mar 08, 2023 | 9.920 | 10.04 | 9.590 | 9.860 | 396,139 | -0.02(-0.20%) |
Mar 07, 2023 | 9.890 | 9.965 | 9.685 | 9.880 | 437,047 | +0.05(+0.51%) |
Mar 06, 2023 | 10.00 | 10.02 | 9.634 | 9.830 | 676,512 | -0.30(-2.96%) |
Mar 03, 2023 | 9.790 | 10.23 | 9.600 | 10.13 | 686,252 | +0.12(+1.20%) |
Mar 02, 2023 | 9.780 | 10.12 | 9.620 | 10.01 | 758,865 | +0.12(+1.21%) |