Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.937 | 6.937 | 6.850 | 6.860 | 8,351 | -0.12(-1.66%) |
May 30, 2023 | 7.014 | 7.016 | 6.947 | 6.976 | 26,670 | -0.03(-0.41%) |
May 26, 2023 | 7.178 | 7.178 | 6.985 | 7.005 | 73,654 | -0.19(-2.68%) |
May 25, 2023 | 6.985 | 7.198 | 6.979 | 7.198 | 121,962 | +0.26(+3.76%) |
May 24, 2023 | 6.928 | 6.966 | 6.918 | 6.937 | 30,181 | +0.02(+0.28%) |
May 23, 2023 | 6.985 | 6.985 | 6.870 | 6.918 | 99,643 | -0.20(-2.85%) |
May 22, 2023 | 7.014 | 7.120 | 7.014 | 7.120 | 123,919 | +0.13(+1.79%) |
May 19, 2023 | 6.947 | 7.005 | 6.889 | 6.995 | 84,780 | +0.06(+0.83%) |
May 18, 2023 | 7.005 | 7.005 | 6.889 | 6.937 | 77,650 | -0.05(-0.69%) |
May 17, 2023 | 6.947 | 6.995 | 6.937 | 6.985 | 192,167 | +0.05(+0.70%) |
May 16, 2023 | 6.928 | 6.947 | 6.908 | 6.937 | 60,135 | +0.01(+0.14%) |
May 15, 2023 | 6.879 | 6.947 | 6.879 | 6.928 | 28,149 | +0.02(+0.28%) |
May 12, 2023 | 6.918 | 6.937 | 6.841 | 6.908 | 18,102 | +0.03(+0.42%) |
May 11, 2023 | 6.860 | 6.899 | 6.860 | 6.879 | 5,685 | +0.01(+0.14%) |
May 10, 2023 | 6.879 | 6.889 | 6.841 | 6.870 | 24,389 | -0.01(-0.14%) |
May 09, 2023 | 6.812 | 6.894 | 6.792 | 6.879 | 53,778 | +0.09(+1.28%) |
May 08, 2023 | 6.744 | 6.841 | 6.744 | 6.792 | 70,412 | -0.05(-0.71%) |
May 05, 2023 | 6.783 | 6.850 | 6.783 | 6.841 | 46,609 | +0.13(+1.87%) |
May 04, 2023 | 6.735 | 6.773 | 6.715 | 6.715 | 53,708 | -0.02(-0.29%) |
May 03, 2023 | 6.696 | 6.772 | 6.677 | 6.735 | 89,373 | +0.10(+1.45%) |
May 02, 2023 | 6.686 | 6.696 | 6.629 | 6.638 | 24,485 | -0.09(-1.29%) |
May 01, 2023 | 6.763 | 6.773 | 6.657 | 6.725 | 51,377 | +0.01(+0.14%) |
Apr 28, 2023 | 6.657 | 6.725 | 6.638 | 6.715 | 47,080 | -0.06(-0.85%) |
Apr 27, 2023 | 6.715 | 6.783 | 6.691 | 6.773 | 31,286 | +0.09(+1.30%) |
Apr 26, 2023 | 6.696 | 6.783 | 6.677 | 6.686 | 30,051 | +0.00(+0.00%) |
Apr 25, 2023 | 6.677 | 6.725 | 6.677 | 6.686 | 32,245 | -0.03(-0.43%) |
Apr 24, 2023 | 6.696 | 6.725 | 6.682 | 6.715 | 31,005 | -0.03(-0.43%) |
Apr 21, 2023 | 6.725 | 6.754 | 6.706 | 6.744 | 41,386 | +0.06(+0.87%) |
Apr 20, 2023 | 6.695 | 6.710 | 6.677 | 6.686 | 4,470 | +0.05(+0.73%) |
Apr 19, 2023 | 6.677 | 6.677 | 6.628 | 6.638 | 9,407 | -0.07(-1.01%) |
Apr 18, 2023 | 6.709 | 6.720 | 6.688 | 6.706 | 20,286 | +0.02(+0.29%) |
Apr 17, 2023 | 6.686 | 6.725 | 6.667 | 6.686 | 13,870 | +0.03(+0.43%) |
Apr 14, 2023 | 6.706 | 6.715 | 6.648 | 6.657 | 14,619 | -0.08(-1.15%) |
Apr 13, 2023 | 6.696 | 6.744 | 6.696 | 6.735 | 19,369 | +0.09(+1.31%) |
Apr 12, 2023 | 6.638 | 6.667 | 6.619 | 6.648 | 12,716 | +0.06(+0.88%) |
Apr 11, 2023 | 6.551 | 6.628 | 6.551 | 6.590 | 26,690 | +0.04(+0.59%) |
Apr 10, 2023 | 6.522 | 6.571 | 6.522 | 6.551 | 4,769 | -0.03(-0.44%) |
Apr 06, 2023 | 6.571 | 6.628 | 6.571 | 6.580 | 28,450 | -0.04(-0.58%) |
Apr 05, 2023 | 6.686 | 6.698 | 6.619 | 6.619 | 148,876 | -0.10(-1.44%) |
Apr 04, 2023 | 6.715 | 6.735 | 6.706 | 6.715 | 16,484 | +0.01(+0.14%) |
Apr 03, 2023 | 6.677 | 6.715 | 6.677 | 6.706 | 4,460 | +0.04(+0.58%) |
Mar 31, 2023 | 6.628 | 6.675 | 6.609 | 6.667 | 12,253 | +0.05(+0.73%) |
Mar 30, 2023 | 6.619 | 6.628 | 6.604 | 6.619 | 17,589 | +0.01(+0.15%) |
Mar 29, 2023 | 6.628 | 6.628 | 6.590 | 6.609 | 27,774 | +0.00(+0.00%) |
Mar 28, 2023 | 6.590 | 6.619 | 6.580 | 6.609 | 55,805 | +0.01(+0.15%) |
Mar 27, 2023 | 6.590 | 6.608 | 6.590 | 6.599 | 11,311 | +0.01(+0.15%) |
Mar 24, 2023 | 6.590 | 6.609 | 6.561 | 6.590 | 26,457 | +0.04(+0.59%) |
Mar 23, 2023 | 6.522 | 6.571 | 6.522 | 6.551 | 6,581 | +0.07(+1.04%) |
Mar 22, 2023 | 6.474 | 6.522 | 6.464 | 6.484 | 178,186 | +0.00(+0.00%) |
Mar 21, 2023 | 6.551 | 6.551 | 6.455 | 6.484 | 114,827 | -0.05(-0.74%) |
Mar 20, 2023 | 6.474 | 6.561 | 6.474 | 6.532 | 199,407 | +0.07(+1.04%) |
Mar 17, 2023 | 6.503 | 6.503 | 6.464 | 6.464 | 16,227 | -0.06(-0.89%) |
Mar 16, 2023 | 6.407 | 6.609 | 6.407 | 6.522 | 216,324 | +0.14(+2.27%) |
Mar 15, 2023 | 6.407 | 6.489 | 6.368 | 6.378 | 42,471 | -0.16(-2.51%) |
Mar 14, 2023 | 6.599 | 6.616 | 6.522 | 6.542 | 49,160 | -0.07(-1.02%) |
Mar 13, 2023 | 6.677 | 6.686 | 6.599 | 6.609 | 52,359 | -0.12(-1.72%) |
Mar 10, 2023 | 6.792 | 6.889 | 6.701 | 6.725 | 107,472 | +0.00(+0.00%) |
Mar 09, 2023 | 6.628 | 6.754 | 6.628 | 6.725 | 44,837 | +0.03(+0.43%) |
Mar 08, 2023 | 6.715 | 6.719 | 6.677 | 6.696 | 5,586 | +0.09(+1.31%) |
Mar 07, 2023 | 6.657 | 6.696 | 6.608 | 6.609 | 67,258 | +0.02(+0.29%) |
Mar 06, 2023 | 6.609 | 6.648 | 6.580 | 6.590 | 34,741 | -0.06(-0.87%) |
Mar 03, 2023 | 6.571 | 6.677 | 6.571 | 6.648 | 42,699 | +0.10(+1.47%) |
Mar 02, 2023 | 6.522 | 6.551 | 6.522 | 6.551 | 19,455 | +0.00(+0.00%) |