Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.370 | 7.386 | 7.331 | 7.379 | 56,175 | +0.05(+0.65%) |
May 30, 2023 | 7.284 | 7.350 | 7.284 | 7.331 | 51,931 | +0.08(+1.05%) |
May 26, 2023 | 7.236 | 7.293 | 7.236 | 7.255 | 23,209 | +0.00(+0.00%) |
May 25, 2023 | 7.264 | 7.284 | 7.207 | 7.255 | 58,761 | +0.05(+0.66%) |
May 24, 2023 | 7.331 | 7.331 | 7.198 | 7.207 | 37,552 | -0.15(-2.08%) |
May 23, 2023 | 7.370 | 7.398 | 7.360 | 7.360 | 53,640 | -0.03(-0.39%) |
May 22, 2023 | 7.494 | 7.494 | 7.360 | 7.389 | 41,417 | -0.11(-1.40%) |
May 19, 2023 | 7.513 | 7.524 | 7.484 | 7.494 | 76,821 | -0.04(-0.51%) |
May 18, 2023 | 7.561 | 7.561 | 7.522 | 7.532 | 39,725 | -0.04(-0.51%) |
May 17, 2023 | 7.570 | 7.589 | 7.553 | 7.570 | 40,408 | -0.00(-0.06%) |
May 16, 2023 | 7.570 | 7.589 | 7.561 | 7.575 | 31,292 | +0.00(+0.06%) |
May 15, 2023 | 7.589 | 7.589 | 7.551 | 7.570 | 83,800 | +0.01(+0.13%) |
May 12, 2023 | 7.627 | 7.627 | 7.542 | 7.561 | 37,842 | -0.08(-1.00%) |
May 11, 2023 | 7.675 | 7.675 | 7.618 | 7.637 | 34,963 | -0.01(-0.12%) |
May 10, 2023 | 7.666 | 7.675 | 7.608 | 7.646 | 24,548 | +0.03(+0.37%) |
May 09, 2023 | 7.599 | 7.656 | 7.570 | 7.618 | 87,438 | +0.00(+0.00%) |
May 08, 2023 | 7.694 | 7.704 | 7.608 | 7.618 | 51,531 | -0.08(-0.99%) |
May 05, 2023 | 7.694 | 7.780 | 7.675 | 7.694 | 77,966 | +0.02(+0.25%) |
May 04, 2023 | 7.589 | 7.723 | 7.589 | 7.675 | 28,047 | +0.07(+0.88%) |
May 03, 2023 | 7.589 | 7.694 | 7.580 | 7.608 | 155,030 | -0.05(-0.62%) |
May 02, 2023 | 7.637 | 7.704 | 7.637 | 7.656 | 28,963 | +0.00(+0.00%) |
May 01, 2023 | 7.713 | 7.723 | 7.646 | 7.656 | 42,716 | -0.05(-0.62%) |
Apr 28, 2023 | 7.675 | 7.808 | 7.661 | 7.704 | 51,587 | +0.06(+0.75%) |
Apr 27, 2023 | 7.694 | 7.713 | 7.646 | 7.646 | 41,040 | -0.01(-0.12%) |
Apr 26, 2023 | 7.589 | 7.732 | 7.570 | 7.656 | 94,868 | +0.09(+1.13%) |
Apr 25, 2023 | 7.570 | 7.608 | 7.494 | 7.570 | 87,766 | +0.02(+0.25%) |
Apr 24, 2023 | 7.570 | 7.580 | 7.504 | 7.551 | 82,518 | +0.03(+0.38%) |
Apr 21, 2023 | 7.532 | 7.561 | 7.485 | 7.523 | 58,044 | +0.00(+0.00%) |
Apr 20, 2023 | 7.542 | 7.599 | 7.523 | 7.523 | 54,485 | -0.01(-0.13%) |
Apr 19, 2023 | 7.646 | 7.656 | 7.499 | 7.532 | 149,786 | -0.12(-1.62%) |
Apr 18, 2023 | 7.789 | 7.808 | 7.637 | 7.656 | 85,661 | -0.16(-2.02%) |
Apr 17, 2023 | 7.880 | 7.880 | 7.785 | 7.814 | 30,984 | -0.03(-0.36%) |
Apr 14, 2023 | 7.899 | 7.908 | 7.842 | 7.842 | 38,538 | -0.04(-0.48%) |
Apr 13, 2023 | 7.880 | 7.908 | 7.880 | 7.880 | 16,146 | -0.02(-0.24%) |
Apr 12, 2023 | 7.870 | 7.908 | 7.861 | 7.899 | 25,091 | +0.05(+0.60%) |
Apr 11, 2023 | 7.833 | 7.889 | 7.823 | 7.852 | 46,522 | +0.06(+0.73%) |
Apr 10, 2023 | 7.833 | 7.861 | 7.785 | 7.795 | 39,210 | -0.07(-0.84%) |
Apr 06, 2023 | 7.823 | 7.899 | 7.823 | 7.861 | 45,352 | +0.02(+0.24%) |
Apr 05, 2023 | 7.804 | 7.870 | 7.728 | 7.842 | 85,334 | +0.07(+0.85%) |
Apr 04, 2023 | 7.671 | 7.795 | 7.671 | 7.776 | 39,804 | +0.09(+1.23%) |
Apr 03, 2023 | 7.766 | 7.842 | 7.652 | 7.681 | 47,332 | -0.12(-1.58%) |
Mar 31, 2023 | 7.633 | 7.814 | 7.633 | 7.804 | 200,922 | +0.19(+2.47%) |
Mar 30, 2023 | 7.539 | 7.643 | 7.539 | 7.616 | 16,454 | +0.11(+1.41%) |
Mar 29, 2023 | 7.510 | 7.567 | 7.510 | 7.510 | 32,619 | -0.03(-0.38%) |
Mar 28, 2023 | 7.491 | 7.577 | 7.472 | 7.539 | 27,638 | +0.08(+1.02%) |
Mar 27, 2023 | 7.453 | 7.529 | 7.453 | 7.463 | 38,716 | +0.02(+0.25%) |
Mar 24, 2023 | 7.491 | 7.541 | 7.444 | 7.444 | 41,617 | -0.05(-0.63%) |
Mar 23, 2023 | 7.491 | 7.539 | 7.472 | 7.491 | 48,865 | -0.04(-0.50%) |
Mar 22, 2023 | 7.520 | 7.548 | 7.453 | 7.529 | 49,151 | +0.05(+0.63%) |
Mar 21, 2023 | 7.548 | 7.548 | 7.472 | 7.482 | 49,966 | -0.02(-0.25%) |
Mar 20, 2023 | 7.567 | 7.577 | 7.501 | 7.501 | 35,793 | -0.07(-0.88%) |
Mar 17, 2023 | 7.624 | 7.624 | 7.548 | 7.567 | 29,774 | -0.06(-0.75%) |
Mar 16, 2023 | 7.605 | 7.709 | 7.596 | 7.624 | 89,944 | +0.02(+0.31%) |
Mar 15, 2023 | 7.638 | 7.667 | 7.601 | 7.601 | 48,648 | +0.00(+0.00%) |
Mar 14, 2023 | 7.601 | 7.647 | 7.591 | 7.601 | 34,249 | +0.04(+0.50%) |
Mar 13, 2023 | 7.572 | 7.638 | 7.540 | 7.563 | 36,366 | +0.04(+0.50%) |
Mar 10, 2023 | 7.563 | 7.591 | 7.506 | 7.525 | 34,922 | +0.00(+0.00%) |
Mar 09, 2023 | 7.516 | 7.554 | 7.504 | 7.525 | 25,841 | +0.03(+0.38%) |
Mar 08, 2023 | 7.487 | 7.516 | 7.450 | 7.497 | 25,929 | +0.04(+0.51%) |
Mar 07, 2023 | 7.469 | 7.487 | 7.421 | 7.459 | 53,862 | +0.03(+0.38%) |
Mar 06, 2023 | 7.497 | 7.544 | 7.431 | 7.431 | 75,945 | -0.06(-0.76%) |
Mar 03, 2023 | 7.554 | 7.582 | 7.487 | 7.487 | 35,661 | -0.04(-0.50%) |
Mar 02, 2023 | 7.516 | 7.535 | 7.459 | 7.525 | 53,929 | -0.01(-0.13%) |