Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.280 | 8.650 | 7.980 | 8.150 | 12,958 | -0.05(-0.61%) |
May 30, 2023 | 8.300 | 8.560 | 8.028 | 8.200 | 13,347 | -0.10(-1.20%) |
May 26, 2023 | 7.890 | 8.310 | 7.450 | 8.300 | 17,700 | +0.16(+1.97%) |
May 25, 2023 | 8.780 | 9.250 | 8.090 | 8.140 | 36,178 | -0.94(-10.35%) |
May 24, 2023 | 8.920 | 9.700 | 8.780 | 9.080 | 65,415 | +0.56(+6.57%) |
May 23, 2023 | 7.430 | 8.950 | 7.390 | 8.520 | 34,131 | +1.35(+18.83%) |
May 22, 2023 | 7.030 | 7.310 | 6.750 | 7.170 | 26,190 | +0.18(+2.58%) |
May 19, 2023 | 6.950 | 7.030 | 6.750 | 6.990 | 2,559 | +0.16(+2.34%) |
May 18, 2023 | 6.950 | 6.970 | 6.830 | 6.830 | 3,060 | -0.23(-3.26%) |
May 17, 2023 | 6.950 | 7.320 | 6.850 | 7.060 | 14,577 | -0.25(-3.42%) |
May 16, 2023 | 7.300 | 7.310 | 6.880 | 7.310 | 3,253 | +0.24(+3.39%) |
May 15, 2023 | 7.150 | 7.150 | 6.850 | 7.070 | 3,301 | -0.05(-0.70%) |
May 12, 2023 | 7.370 | 7.620 | 7.120 | 7.120 | 8,867 | -0.18(-2.47%) |
May 11, 2023 | 7.300 | 7.515 | 7.300 | 7.300 | 3,070 | -0.08(-1.08%) |
May 10, 2023 | 7.710 | 7.910 | 7.380 | 7.380 | 3,818 | -0.18(-2.38%) |
May 09, 2023 | 7.730 | 7.730 | 7.490 | 7.560 | 2,643 | +0.05(+0.67%) |
May 08, 2023 | 7.600 | 7.720 | 7.355 | 7.510 | 8,496 | -0.16(-2.09%) |
May 05, 2023 | 7.460 | 7.680 | 7.340 | 7.670 | 3,079 | +0.37(+5.07%) |
May 04, 2023 | 7.430 | 7.462 | 7.300 | 7.300 | 1,997 | -0.31(-4.07%) |
May 03, 2023 | 7.150 | 7.610 | 7.150 | 7.610 | 1,779 | +0.29(+3.96%) |
May 02, 2023 | 7.600 | 8.000 | 7.310 | 7.320 | 7,373 | -0.39(-5.06%) |
May 01, 2023 | 7.700 | 8.000 | 7.540 | 7.710 | 5,220 | -0.04(-0.52%) |
Apr 28, 2023 | 7.850 | 7.900 | 7.639 | 7.750 | 21,723 | +0.20(+2.65%) |
Apr 27, 2023 | 7.500 | 7.730 | 7.300 | 7.550 | 4,020 | +0.15(+2.03%) |
Apr 26, 2023 | 7.250 | 7.450 | 7.250 | 7.400 | 7,761 | +0.17(+2.28%) |
Apr 25, 2023 | 7.040 | 7.420 | 7.040 | 7.235 | 11,353 | +0.04(+0.49%) |
Apr 24, 2023 | 7.300 | 7.430 | 7.200 | 7.200 | 7,750 | -0.10(-1.37%) |
Apr 21, 2023 | 7.480 | 7.500 | 7.180 | 7.300 | 34,861 | -0.09(-1.22%) |
Apr 20, 2023 | 6.800 | 7.530 | 6.800 | 7.390 | 21,866 | +0.55(+8.04%) |
Apr 19, 2023 | 6.630 | 6.990 | 6.630 | 6.840 | 2,185 | +0.28(+4.27%) |
Apr 18, 2023 | 6.660 | 6.740 | 6.560 | 6.560 | 1,593 | -0.06(-0.91%) |
Apr 17, 2023 | 6.750 | 6.990 | 6.620 | 6.620 | 8,116 | +0.12(+1.85%) |
Apr 14, 2023 | 6.590 | 6.740 | 6.500 | 6.500 | 3,674 | -0.15(-2.26%) |
Apr 13, 2023 | 6.580 | 6.734 | 6.560 | 6.650 | 2,704 | +0.08(+1.22%) |
Apr 12, 2023 | 6.690 | 6.730 | 6.570 | 6.570 | 2,653 | +0.00(+0.00%) |
Apr 11, 2023 | 6.620 | 6.750 | 6.570 | 6.570 | 12,644 | +0.02(+0.31%) |
Apr 10, 2023 | 6.420 | 6.640 | 6.420 | 6.550 | 2,126 | +0.10(+1.55%) |
Apr 06, 2023 | 6.430 | 6.510 | 6.360 | 6.450 | 2,316 | +0.05(+0.78%) |
Apr 05, 2023 | 6.220 | 6.580 | 6.220 | 6.400 | 5,760 | +0.02(+0.31%) |
Apr 04, 2023 | 6.370 | 6.570 | 6.370 | 6.380 | 13,296 | +0.01(+0.16%) |
Apr 03, 2023 | 6.500 | 6.570 | 6.370 | 6.370 | 5,111 | -0.08(-1.24%) |
Mar 31, 2023 | 6.350 | 6.528 | 6.170 | 6.450 | 5,039 | +0.22(+3.53%) |
Mar 30, 2023 | 6.230 | 6.230 | 6.230 | 6.230 | 444 | +0.02(+0.32%) |
Mar 29, 2023 | 6.230 | 6.400 | 6.150 | 6.210 | 11,337 | +0.04(+0.65%) |
Mar 28, 2023 | 6.490 | 6.490 | 6.170 | 6.170 | 7,908 | -0.19(-2.99%) |
Mar 27, 2023 | 6.450 | 6.610 | 6.350 | 6.360 | 4,590 | -0.15(-2.30%) |
Mar 24, 2023 | 6.510 | 6.510 | 6.510 | 6.510 | 683 | +0.00(+0.00%) |
Mar 23, 2023 | 6.590 | 6.770 | 6.390 | 6.510 | 2,018 | -0.09(-1.37%) |
Mar 22, 2023 | 6.750 | 6.760 | 6.430 | 6.600 | 23,871 | +0.21(+3.29%) |
Mar 21, 2023 | 6.360 | 6.720 | 6.310 | 6.390 | 20,253 | +0.08(+1.27%) |
Mar 20, 2023 | 7.000 | 7.000 | 6.310 | 6.310 | 12,009 | -0.60(-8.68%) |
Mar 17, 2023 | 7.250 | 7.250 | 6.880 | 6.910 | 6,221 | +0.08(+1.10%) |
Mar 16, 2023 | 6.680 | 6.842 | 6.650 | 6.835 | 2,325 | +0.10(+1.56%) |
Mar 15, 2023 | 6.550 | 6.940 | 6.550 | 6.730 | 11,228 | +0.03(+0.45%) |
Mar 14, 2023 | 6.600 | 6.860 | 6.428 | 6.700 | 11,248 | -0.10(-1.47%) |
Mar 13, 2023 | 6.550 | 6.800 | 6.510 | 6.800 | 22,658 | +0.03(+0.44%) |
Mar 10, 2023 | 6.830 | 6.830 | 6.530 | 6.770 | 23,855 | +0.03(+0.45%) |
Mar 09, 2023 | 6.660 | 6.850 | 6.660 | 6.740 | 33,362 | +0.05(+0.75%) |
Mar 08, 2023 | 6.660 | 6.855 | 6.650 | 6.690 | 8,505 | +0.04(+0.60%) |
Mar 07, 2023 | 6.970 | 7.000 | 6.553 | 6.650 | 9,021 | -0.42(-5.94%) |
Mar 06, 2023 | 7.120 | 7.120 | 6.940 | 7.070 | 2,813 | +0.05(+0.71%) |
Mar 03, 2023 | 7.140 | 7.140 | 6.860 | 7.020 | 4,091 | -0.01(-0.14%) |
Mar 02, 2023 | 6.880 | 7.170 | 6.860 | 7.030 | 5,367 | +0.02(+0.29%) |