Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.778 | 7.778 | 7.595 | 7.643 | 2,644,203 | -0.19(-2.46%) |
May 30, 2023 | 7.865 | 7.932 | 7.826 | 7.836 | 1,743,423 | -0.25(-3.10%) |
May 26, 2023 | 8.039 | 8.116 | 8.010 | 8.087 | 1,186,553 | +0.04(+0.48%) |
May 25, 2023 | 8.029 | 8.084 | 7.937 | 8.048 | 2,157,711 | +0.10(+1.21%) |
May 24, 2023 | 8.039 | 8.077 | 7.942 | 7.952 | 1,026,720 | -0.09(-1.08%) |
May 23, 2023 | 8.048 | 8.140 | 8.029 | 8.039 | 1,128,978 | +0.02(+0.24%) |
May 22, 2023 | 8.106 | 8.135 | 7.976 | 8.019 | 1,412,262 | +0.02(+0.24%) |
May 19, 2023 | 8.010 | 8.077 | 7.971 | 8.000 | 850,529 | -0.05(-0.60%) |
May 18, 2023 | 8.029 | 8.140 | 8.000 | 8.048 | 1,054,812 | +0.00(+0.00%) |
May 17, 2023 | 8.125 | 8.125 | 8.019 | 8.048 | 1,129,723 | -0.06(-0.71%) |
May 16, 2023 | 8.309 | 8.328 | 8.096 | 8.106 | 1,435,338 | -0.10(-1.18%) |
May 15, 2023 | 8.145 | 8.212 | 8.096 | 8.203 | 848,086 | +0.10(+1.19%) |
May 12, 2023 | 8.000 | 8.125 | 7.961 | 8.106 | 1,374,556 | +0.00(+0.00%) |
May 11, 2023 | 8.058 | 8.145 | 8.048 | 8.106 | 935,115 | +0.08(+0.96%) |
May 10, 2023 | 8.010 | 8.121 | 7.903 | 8.029 | 2,513,255 | +0.17(+2.21%) |
May 09, 2023 | 7.826 | 7.875 | 7.739 | 7.855 | 2,551,617 | -0.04(-0.49%) |
May 08, 2023 | 8.048 | 8.111 | 7.855 | 7.894 | 2,435,269 | -0.13(-1.56%) |
May 05, 2023 | 7.990 | 8.140 | 7.913 | 8.019 | 2,221,215 | +0.15(+1.96%) |
May 04, 2023 | 7.942 | 7.990 | 7.788 | 7.865 | 1,354,898 | +0.00(+0.00%) |
May 03, 2023 | 7.826 | 7.918 | 7.768 | 7.865 | 2,278,348 | +0.06(+0.74%) |
May 02, 2023 | 7.846 | 7.903 | 7.768 | 7.807 | 1,027,467 | -0.03(-0.37%) |
May 01, 2023 | 7.894 | 7.918 | 7.821 | 7.836 | 460,204 | -0.05(-0.61%) |
Apr 28, 2023 | 7.855 | 7.952 | 7.821 | 7.884 | 1,277,395 | -0.06(-0.73%) |
Apr 27, 2023 | 7.759 | 7.947 | 7.739 | 7.942 | 1,879,604 | +0.32(+4.18%) |
Apr 26, 2023 | 7.672 | 7.730 | 7.624 | 7.624 | 939,191 | +0.00(+0.00%) |
Apr 25, 2023 | 7.653 | 7.701 | 7.599 | 7.624 | 1,127,565 | -0.06(-0.75%) |
Apr 24, 2023 | 7.720 | 7.720 | 7.633 | 7.682 | 1,250,569 | -0.03(-0.38%) |
Apr 21, 2023 | 7.807 | 7.807 | 7.648 | 7.710 | 577,184 | -0.07(-0.87%) |
Apr 20, 2023 | 7.633 | 7.797 | 7.624 | 7.778 | 2,336,013 | +0.07(+0.88%) |
Apr 19, 2023 | 7.768 | 7.841 | 7.701 | 7.710 | 1,422,515 | -0.14(-1.84%) |
Apr 18, 2023 | 7.846 | 7.899 | 7.821 | 7.855 | 1,701,852 | -0.08(-0.97%) |
Apr 17, 2023 | 7.884 | 7.961 | 7.875 | 7.932 | 2,457,722 | +0.08(+0.98%) |
Apr 14, 2023 | 7.730 | 7.894 | 7.691 | 7.855 | 1,756,266 | +0.04(+0.54%) |
Apr 13, 2023 | 7.823 | 7.904 | 7.813 | 7.813 | 2,387,342 | +0.06(+0.74%) |
Apr 12, 2023 | 7.699 | 7.856 | 7.651 | 7.756 | 7,234,755 | +0.16(+2.13%) |
Apr 11, 2023 | 7.594 | 7.622 | 7.513 | 7.594 | 2,450,384 | +0.20(+2.71%) |
Apr 10, 2023 | 7.318 | 7.403 | 7.313 | 7.394 | 1,046,831 | +0.01(+0.13%) |
Apr 06, 2023 | 7.308 | 7.384 | 7.237 | 7.384 | 1,605,913 | +0.10(+1.31%) |
Apr 05, 2023 | 7.299 | 7.441 | 7.203 | 7.289 | 2,083,170 | +0.05(+0.66%) |
Apr 04, 2023 | 7.175 | 7.299 | 7.151 | 7.241 | 1,787,983 | +0.14(+2.01%) |
Apr 03, 2023 | 7.022 | 7.151 | 6.936 | 7.098 | 1,871,015 | -0.08(-1.13%) |
Mar 31, 2023 | 7.417 | 7.426 | 7.142 | 7.180 | 2,026,638 | -0.20(-2.70%) |
Mar 30, 2023 | 7.464 | 7.483 | 7.322 | 7.379 | 1,804,241 | +0.09(+1.17%) |
Mar 29, 2023 | 7.265 | 7.384 | 7.242 | 7.294 | 1,442,401 | +0.06(+0.79%) |
Mar 28, 2023 | 7.199 | 7.279 | 7.180 | 7.237 | 1,363,499 | +0.13(+1.87%) |
Mar 27, 2023 | 7.076 | 7.151 | 7.047 | 7.104 | 1,682,640 | +0.10(+1.49%) |
Mar 24, 2023 | 6.829 | 7.047 | 6.786 | 7.000 | 1,545,854 | +0.14(+2.07%) |
Mar 23, 2023 | 7.038 | 7.076 | 6.838 | 6.857 | 1,462,394 | -0.05(-0.69%) |
Mar 22, 2023 | 6.895 | 7.047 | 6.838 | 6.905 | 1,587,498 | -0.03(-0.41%) |
Mar 21, 2023 | 6.962 | 6.981 | 6.886 | 6.933 | 1,534,887 | -0.08(-1.08%) |
Mar 20, 2023 | 6.971 | 7.028 | 6.924 | 7.009 | 1,777,813 | +0.01(+0.14%) |
Mar 17, 2023 | 7.047 | 7.104 | 6.924 | 7.000 | 3,708,044 | -0.21(-2.89%) |
Mar 16, 2023 | 7.142 | 7.275 | 7.076 | 7.208 | 2,858,419 | +0.09(+1.20%) |
Mar 15, 2023 | 6.962 | 7.151 | 6.933 | 7.123 | 1,583,901 | +0.05(+0.67%) |
Mar 14, 2023 | 7.076 | 7.118 | 7.028 | 7.076 | 1,556,604 | +0.11(+1.63%) |
Mar 13, 2023 | 6.933 | 7.047 | 6.933 | 6.962 | 1,577,485 | -0.07(-0.94%) |
Mar 10, 2023 | 7.047 | 7.132 | 7.000 | 7.028 | 1,281,444 | -0.16(-2.24%) |
Mar 09, 2023 | 7.161 | 7.289 | 7.156 | 7.189 | 2,755,238 | +0.02(+0.26%) |
Mar 08, 2023 | 7.170 | 7.246 | 7.061 | 7.170 | 3,040,766 | +0.09(+1.20%) |
Mar 07, 2023 | 7.132 | 7.151 | 7.023 | 7.085 | 1,770,629 | +0.01(+0.13%) |
Mar 06, 2023 | 6.952 | 7.109 | 6.886 | 7.076 | 1,806,859 | +0.15(+2.19%) |
Mar 03, 2023 | 6.924 | 6.990 | 6.905 | 6.924 | 2,106,321 | -0.07(-0.95%) |
Mar 02, 2023 | 7.000 | 7.038 | 6.962 | 6.990 | 1,427,268 | -0.07(-0.94%) |