Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.798 | 6.887 | 6.461 | 6.877 | 13,403,791 | +0.02(+0.29%) |
May 30, 2023 | 7.234 | 7.338 | 6.808 | 6.858 | 8,321,103 | -0.48(-6.49%) |
May 26, 2023 | 7.333 | 7.422 | 7.209 | 7.333 | 4,515,532 | +0.13(+1.79%) |
May 25, 2023 | 7.343 | 7.417 | 7.194 | 7.204 | 5,245,513 | -0.23(-3.07%) |
May 24, 2023 | 7.254 | 7.512 | 7.214 | 7.432 | 6,256,873 | +0.13(+1.76%) |
May 23, 2023 | 7.343 | 7.393 | 7.254 | 7.303 | 6,427,321 | -0.27(-3.53%) |
May 22, 2023 | 7.987 | 8.066 | 7.551 | 7.571 | 5,765,800 | -0.17(-2.18%) |
May 19, 2023 | 8.086 | 8.096 | 7.611 | 7.739 | 4,741,393 | -0.19(-2.37%) |
May 18, 2023 | 8.245 | 8.294 | 7.868 | 7.928 | 6,269,160 | -0.31(-3.73%) |
May 17, 2023 | 7.809 | 8.294 | 7.789 | 8.235 | 11,400,214 | +0.63(+8.34%) |
May 16, 2023 | 7.660 | 7.700 | 7.115 | 7.601 | 16,075,886 | -0.29(-3.64%) |
May 15, 2023 | 7.611 | 7.938 | 7.462 | 7.888 | 10,087,157 | +0.67(+9.34%) |
May 12, 2023 | 7.194 | 7.254 | 7.021 | 7.214 | 5,619,627 | -0.19(-2.54%) |
May 11, 2023 | 6.937 | 7.412 | 6.937 | 7.403 | 7,330,346 | +0.47(+6.71%) |
May 10, 2023 | 6.867 | 7.105 | 6.778 | 6.937 | 6,011,094 | +0.06(+0.86%) |
May 09, 2023 | 7.026 | 7.034 | 6.789 | 6.877 | 5,216,536 | -0.37(-5.06%) |
May 08, 2023 | 7.244 | 7.373 | 7.234 | 7.244 | 2,609,196 | +0.00(+0.00%) |
May 05, 2023 | 7.234 | 7.333 | 7.086 | 7.244 | 2,464,976 | +0.00(+0.00%) |
May 04, 2023 | 7.066 | 7.373 | 7.026 | 7.244 | 5,365,721 | +0.23(+3.25%) |
May 03, 2023 | 6.867 | 7.046 | 6.739 | 7.016 | 3,496,524 | +0.12(+1.72%) |
May 02, 2023 | 7.046 | 7.056 | 6.803 | 6.897 | 4,746,053 | -0.26(-3.60%) |
May 01, 2023 | 7.284 | 7.422 | 7.105 | 7.155 | 2,599,940 | -0.19(-2.56%) |
Apr 28, 2023 | 7.085 | 7.373 | 7.076 | 7.343 | 5,883,153 | +0.11(+1.51%) |
Apr 27, 2023 | 7.016 | 7.303 | 6.937 | 7.234 | 4,595,018 | +0.21(+2.96%) |
Apr 26, 2023 | 7.115 | 7.135 | 6.967 | 7.026 | 4,925,363 | +0.09(+1.29%) |
Apr 25, 2023 | 7.125 | 7.145 | 6.828 | 6.937 | 9,123,708 | -0.36(-4.89%) |
Apr 24, 2023 | 7.541 | 7.561 | 7.239 | 7.294 | 6,736,599 | -0.27(-3.54%) |
Apr 21, 2023 | 7.650 | 7.650 | 7.432 | 7.561 | 3,352,781 | -0.28(-3.54%) |
Apr 20, 2023 | 7.829 | 8.032 | 7.789 | 7.839 | 3,560,313 | +0.01(+0.13%) |
Apr 19, 2023 | 7.819 | 7.957 | 7.769 | 7.829 | 2,278,031 | -0.23(-2.83%) |
Apr 18, 2023 | 7.898 | 8.101 | 7.898 | 8.057 | 3,505,379 | +0.10(+1.25%) |
Apr 17, 2023 | 7.720 | 7.967 | 7.650 | 7.957 | 5,608,775 | +0.43(+5.66%) |
Apr 14, 2023 | 7.551 | 7.606 | 7.442 | 7.531 | 2,734,902 | -0.06(-0.78%) |
Apr 13, 2023 | 7.512 | 7.710 | 7.482 | 7.591 | 5,646,950 | +0.27(+3.65%) |
Apr 12, 2023 | 7.422 | 7.492 | 7.284 | 7.323 | 4,760,846 | -0.17(-2.25%) |
Apr 11, 2023 | 7.422 | 7.621 | 7.422 | 7.492 | 4,409,081 | +0.08(+1.07%) |
Apr 10, 2023 | 7.432 | 7.526 | 7.363 | 7.412 | 3,520,096 | -0.13(-1.71%) |
Apr 06, 2023 | 7.551 | 7.591 | 7.447 | 7.541 | 5,067,651 | +0.02(+0.26%) |
Apr 05, 2023 | 7.720 | 7.754 | 7.482 | 7.521 | 4,686,721 | -0.30(-3.80%) |
Apr 04, 2023 | 7.848 | 7.888 | 7.730 | 7.819 | 4,658,892 | -0.16(-1.99%) |
Apr 03, 2023 | 8.166 | 8.175 | 7.918 | 7.977 | 5,212,292 | -0.23(-2.78%) |
Mar 31, 2023 | 8.275 | 8.473 | 8.136 | 8.205 | 6,826,002 | -0.20(-2.36%) |
Mar 30, 2023 | 8.275 | 8.666 | 8.255 | 8.403 | 6,526,906 | +0.18(+2.17%) |
Mar 29, 2023 | 7.868 | 8.255 | 7.829 | 8.225 | 6,473,488 | +0.25(+3.11%) |
Mar 28, 2023 | 7.878 | 8.071 | 7.809 | 7.977 | 6,487,250 | +0.34(+4.41%) |
Mar 27, 2023 | 7.521 | 7.660 | 7.442 | 7.640 | 6,104,158 | +0.05(+0.65%) |
Mar 24, 2023 | 7.432 | 7.700 | 7.393 | 7.591 | 5,309,874 | +0.07(+0.92%) |
Mar 23, 2023 | 7.412 | 7.794 | 7.412 | 7.521 | 9,172,303 | +0.41(+5.71%) |
Mar 22, 2023 | 7.016 | 7.224 | 6.967 | 7.115 | 5,852,338 | +0.04(+0.56%) |
Mar 21, 2023 | 7.720 | 7.829 | 6.689 | 7.076 | 14,548,003 | -0.71(-9.16%) |
Mar 20, 2023 | 7.630 | 7.982 | 7.497 | 7.789 | 7,979,499 | +0.01(+0.13%) |
Mar 17, 2023 | 7.819 | 7.863 | 7.680 | 7.779 | 12,695,779 | +0.01(+0.13%) |
Mar 16, 2023 | 7.432 | 7.789 | 7.363 | 7.769 | 7,308,367 | +0.31(+4.12%) |
Mar 15, 2023 | 7.492 | 7.551 | 7.170 | 7.462 | 8,208,590 | -0.23(-2.96%) |
Mar 14, 2023 | 7.472 | 7.769 | 7.368 | 7.690 | 4,989,010 | +0.14(+1.84%) |
Mar 13, 2023 | 7.432 | 7.730 | 7.373 | 7.551 | 6,169,868 | +0.10(+1.33%) |
Mar 10, 2023 | 7.303 | 7.516 | 7.244 | 7.452 | 6,140,766 | +0.09(+1.21%) |
Mar 09, 2023 | 7.353 | 7.482 | 7.303 | 7.363 | 9,283,202 | -0.18(-2.37%) |
Mar 08, 2023 | 7.452 | 7.630 | 7.403 | 7.541 | 4,604,665 | -0.10(-1.30%) |
Mar 07, 2023 | 7.868 | 7.868 | 7.516 | 7.640 | 5,657,955 | -0.24(-3.02%) |
Mar 06, 2023 | 8.017 | 8.047 | 7.844 | 7.878 | 6,505,298 | -0.18(-2.21%) |
Mar 03, 2023 | 8.037 | 8.205 | 8.017 | 8.057 | 5,944,573 | -0.04(-0.49%) |
Mar 02, 2023 | 7.819 | 8.116 | 7.720 | 8.096 | 8,094,843 | +0.16(+2.00%) |