Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.912 | 7.002 | 6.759 | 6.840 | 62,019 | -0.03(-0.39%) |
May 30, 2023 | 6.885 | 6.921 | 6.849 | 6.867 | 23,584 | -0.04(-0.65%) |
May 26, 2023 | 6.876 | 6.921 | 6.853 | 6.912 | 19,149 | +0.06(+0.92%) |
May 25, 2023 | 6.912 | 6.912 | 6.813 | 6.849 | 29,185 | -0.05(-0.78%) |
May 24, 2023 | 6.885 | 6.950 | 6.885 | 6.903 | 30,001 | -0.08(-1.16%) |
May 23, 2023 | 7.020 | 7.101 | 6.984 | 6.984 | 34,450 | -0.10(-1.40%) |
May 22, 2023 | 7.209 | 7.212 | 7.047 | 7.083 | 23,480 | -0.02(-0.25%) |
May 19, 2023 | 7.206 | 7.224 | 7.101 | 7.101 | 17,201 | -0.11(-1.58%) |
May 18, 2023 | 7.224 | 7.226 | 7.197 | 7.215 | 14,796 | -0.03(-0.42%) |
May 17, 2023 | 7.241 | 7.294 | 7.237 | 7.245 | 24,212 | +0.00(+0.05%) |
May 16, 2023 | 7.294 | 7.298 | 7.206 | 7.241 | 19,731 | -0.04(-0.53%) |
May 15, 2023 | 7.285 | 7.311 | 7.276 | 7.280 | 20,409 | -0.01(-0.07%) |
May 12, 2023 | 7.303 | 7.311 | 7.285 | 7.285 | 5,677 | +0.00(+0.00%) |
May 11, 2023 | 7.311 | 7.329 | 7.267 | 7.285 | 16,771 | -0.07(-0.95%) |
May 10, 2023 | 7.373 | 7.395 | 7.338 | 7.355 | 10,223 | -0.02(-0.24%) |
May 09, 2023 | 7.390 | 7.399 | 7.346 | 7.373 | 19,656 | -0.02(-0.24%) |
May 08, 2023 | 7.390 | 7.417 | 7.382 | 7.390 | 6,993 | -0.01(-0.12%) |
May 05, 2023 | 7.355 | 7.417 | 7.355 | 7.399 | 15,740 | +0.12(+1.69%) |
May 04, 2023 | 7.285 | 7.298 | 7.267 | 7.276 | 11,173 | +0.01(+0.12%) |
May 03, 2023 | 7.250 | 7.276 | 7.242 | 7.267 | 11,094 | +0.03(+0.36%) |
May 02, 2023 | 7.338 | 7.364 | 7.215 | 7.241 | 25,596 | -0.15(-2.02%) |
May 01, 2023 | 7.404 | 7.404 | 7.347 | 7.390 | 14,609 | +0.03(+0.36%) |
Apr 28, 2023 | 7.338 | 7.406 | 7.338 | 7.364 | 16,630 | -0.02(-0.24%) |
Apr 27, 2023 | 7.294 | 7.382 | 7.294 | 7.382 | 36,456 | +0.02(+0.24%) |
Apr 26, 2023 | 7.417 | 7.417 | 7.347 | 7.364 | 7,687 | -0.04(-0.47%) |
Apr 25, 2023 | 7.417 | 7.465 | 7.355 | 7.399 | 43,720 | -0.04(-0.59%) |
Apr 24, 2023 | 7.434 | 7.469 | 7.408 | 7.443 | 12,913 | +0.04(+0.47%) |
Apr 21, 2023 | 7.451 | 7.451 | 7.398 | 7.408 | 10,504 | +0.00(+0.00%) |
Apr 20, 2023 | 7.408 | 7.443 | 7.390 | 7.408 | 13,590 | -0.03(-0.35%) |
Apr 19, 2023 | 7.443 | 7.443 | 7.425 | 7.434 | 17,564 | +0.00(+0.00%) |
Apr 18, 2023 | 7.443 | 7.443 | 7.399 | 7.434 | 3,916 | -0.01(-0.12%) |
Apr 17, 2023 | 7.399 | 7.452 | 7.378 | 7.443 | 31,547 | -0.02(-0.23%) |
Apr 14, 2023 | 7.452 | 7.461 | 7.390 | 7.460 | 9,816 | -0.05(-0.70%) |
Apr 13, 2023 | 7.487 | 7.531 | 7.479 | 7.513 | 8,178 | +0.06(+0.82%) |
Apr 12, 2023 | 7.434 | 7.487 | 7.425 | 7.452 | 10,997 | +0.01(+0.19%) |
Apr 11, 2023 | 7.452 | 7.452 | 7.414 | 7.437 | 4,145 | +0.03(+0.40%) |
Apr 10, 2023 | 7.285 | 7.434 | 7.285 | 7.408 | 7,491 | +0.07(+0.96%) |
Apr 06, 2023 | 7.338 | 7.402 | 7.329 | 7.338 | 10,660 | +0.04(+0.48%) |
Apr 05, 2023 | 7.267 | 7.320 | 7.241 | 7.303 | 10,216 | +0.07(+0.97%) |
Apr 04, 2023 | 7.294 | 7.294 | 7.232 | 7.232 | 26,849 | -0.02(-0.24%) |
Apr 03, 2023 | 7.285 | 7.285 | 7.235 | 7.250 | 20,088 | +0.00(+0.00%) |
Mar 31, 2023 | 7.162 | 7.267 | 7.162 | 7.250 | 16,340 | +0.12(+1.72%) |
Mar 30, 2023 | 7.083 | 7.127 | 7.074 | 7.127 | 18,753 | +0.11(+1.63%) |
Mar 29, 2023 | 6.995 | 7.066 | 6.855 | 7.013 | 16,370 | +0.04(+0.63%) |
Mar 28, 2023 | 6.890 | 7.026 | 6.864 | 6.969 | 20,597 | +0.01(+0.13%) |
Mar 27, 2023 | 6.908 | 6.969 | 6.908 | 6.960 | 18,787 | +0.06(+0.89%) |
Mar 24, 2023 | 6.846 | 6.934 | 6.820 | 6.899 | 11,457 | +0.05(+0.77%) |
Mar 23, 2023 | 6.925 | 6.922 | 6.846 | 6.846 | 9,571 | -0.02(-0.26%) |
Mar 22, 2023 | 6.925 | 6.978 | 6.864 | 6.864 | 22,858 | -0.09(-1.26%) |
Mar 21, 2023 | 6.960 | 6.978 | 6.925 | 6.952 | 13,004 | +0.07(+1.02%) |
Mar 20, 2023 | 6.864 | 6.925 | 6.864 | 6.881 | 46,144 | +0.00(+0.00%) |
Mar 17, 2023 | 6.934 | 6.943 | 6.881 | 6.881 | 12,182 | -0.08(-1.13%) |
Mar 16, 2023 | 6.916 | 6.987 | 6.899 | 6.960 | 15,935 | +0.03(+0.38%) |
Mar 15, 2023 | 6.943 | 6.978 | 6.899 | 6.934 | 21,832 | -0.16(-2.23%) |
Mar 14, 2023 | 7.030 | 7.140 | 7.030 | 7.092 | 16,252 | +0.09(+1.25%) |
Mar 13, 2023 | 7.022 | 7.037 | 6.960 | 7.004 | 24,421 | +0.03(+0.38%) |
Mar 10, 2023 | 7.101 | 7.101 | 6.969 | 6.978 | 27,132 | -0.09(-1.24%) |
Mar 09, 2023 | 7.136 | 7.162 | 7.057 | 7.066 | 20,894 | -0.05(-0.74%) |
Mar 08, 2023 | 7.118 | 7.136 | 7.092 | 7.118 | 8,620 | +0.01(+0.12%) |
Mar 07, 2023 | 7.232 | 7.232 | 7.101 | 7.109 | 18,773 | -0.08(-1.10%) |
Mar 06, 2023 | 7.171 | 7.247 | 7.171 | 7.188 | 35,870 | +0.00(+0.00%) |
Mar 03, 2023 | 7.127 | 7.206 | 7.127 | 7.188 | 4,889 | +0.09(+1.24%) |
Mar 02, 2023 | 7.109 | 7.109 | 7.022 | 7.101 | 18,593 | -0.07(-0.98%) |