Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.125 | 7.125 | 7.052 | 7.107 | 581,051 | +0.00(+0.00%) |
May 30, 2023 | 7.153 | 7.170 | 7.089 | 7.107 | 349,217 | -0.01(-0.13%) |
May 26, 2023 | 7.070 | 7.153 | 7.061 | 7.116 | 493,494 | +0.06(+0.91%) |
May 25, 2023 | 7.052 | 7.070 | 6.997 | 7.052 | 563,642 | +0.03(+0.39%) |
May 24, 2023 | 7.116 | 7.134 | 6.988 | 7.024 | 843,449 | -0.11(-1.54%) |
May 23, 2023 | 7.171 | 7.189 | 7.116 | 7.134 | 508,861 | -0.04(-0.51%) |
May 22, 2023 | 7.217 | 7.235 | 7.171 | 7.171 | 503,119 | -0.03(-0.38%) |
May 19, 2023 | 7.198 | 7.234 | 7.185 | 7.198 | 488,495 | +0.01(+0.20%) |
May 18, 2023 | 7.139 | 7.193 | 7.130 | 7.184 | 414,930 | +0.05(+0.64%) |
May 17, 2023 | 7.130 | 7.148 | 7.088 | 7.139 | 555,571 | +0.05(+0.64%) |
May 16, 2023 | 7.103 | 7.112 | 7.066 | 7.093 | 523,592 | -0.01(-0.13%) |
May 15, 2023 | 7.093 | 7.112 | 7.071 | 7.103 | 466,364 | +0.05(+0.64%) |
May 12, 2023 | 7.121 | 7.121 | 7.021 | 7.057 | 592,111 | -0.04(-0.51%) |
May 11, 2023 | 7.084 | 7.093 | 7.048 | 7.093 | 494,781 | +0.02(+0.26%) |
May 10, 2023 | 7.112 | 7.130 | 7.057 | 7.075 | 515,960 | -0.01(-0.13%) |
May 09, 2023 | 7.084 | 7.093 | 7.057 | 7.084 | 457,577 | +0.00(+0.00%) |
May 08, 2023 | 7.093 | 7.103 | 7.075 | 7.084 | 744,995 | +0.00(+0.00%) |
May 05, 2023 | 7.021 | 7.093 | 7.021 | 7.084 | 473,187 | +0.13(+1.83%) |
May 04, 2023 | 6.975 | 6.989 | 6.948 | 6.957 | 637,374 | -0.03(-0.39%) |
May 03, 2023 | 7.012 | 7.062 | 6.984 | 6.984 | 831,674 | -0.01(-0.13%) |
May 02, 2023 | 7.048 | 7.066 | 6.948 | 6.993 | 708,628 | -0.09(-1.28%) |
May 01, 2023 | 7.112 | 7.139 | 7.075 | 7.084 | 544,279 | -0.02(-0.26%) |
Apr 28, 2023 | 7.066 | 7.121 | 7.039 | 7.103 | 608,906 | +0.05(+0.77%) |
Apr 27, 2023 | 6.975 | 7.048 | 6.966 | 7.048 | 653,775 | +0.12(+1.71%) |
Apr 26, 2023 | 6.966 | 7.003 | 6.930 | 6.930 | 600,761 | -0.03(-0.39%) |
Apr 25, 2023 | 7.057 | 7.057 | 6.957 | 6.957 | 681,257 | -0.12(-1.67%) |
Apr 24, 2023 | 7.066 | 7.080 | 7.039 | 7.075 | 571,166 | +0.05(+0.65%) |
Apr 21, 2023 | 7.048 | 7.057 | 7.003 | 7.030 | 593,186 | -0.00(-0.06%) |
Apr 20, 2023 | 7.025 | 7.061 | 7.016 | 7.034 | 496,591 | -0.01(-0.13%) |
Apr 19, 2023 | 7.025 | 7.061 | 7.016 | 7.043 | 355,750 | -0.02(-0.26%) |
Apr 18, 2023 | 7.079 | 7.088 | 7.034 | 7.061 | 542,816 | +0.04(+0.51%) |
Apr 17, 2023 | 7.025 | 7.070 | 7.007 | 7.025 | 520,797 | -0.03(-0.38%) |
Apr 14, 2023 | 7.061 | 7.088 | 7.030 | 7.052 | 621,613 | -0.01(-0.13%) |
Apr 13, 2023 | 7.043 | 7.061 | 7.007 | 7.061 | 527,828 | +0.05(+0.77%) |
Apr 12, 2023 | 7.052 | 7.052 | 6.975 | 7.007 | 401,661 | +0.02(+0.26%) |
Apr 11, 2023 | 7.034 | 7.034 | 6.971 | 6.989 | 540,701 | +0.00(+0.00%) |
Apr 10, 2023 | 6.935 | 6.998 | 6.926 | 6.989 | 732,576 | +0.05(+0.78%) |
Apr 06, 2023 | 6.935 | 6.980 | 6.917 | 6.935 | 732,552 | +0.01(+0.13%) |
Apr 05, 2023 | 6.926 | 6.989 | 6.899 | 6.926 | 547,955 | -0.05(-0.65%) |
Apr 04, 2023 | 6.980 | 6.998 | 6.926 | 6.971 | 996,789 | -0.01(-0.13%) |
Apr 03, 2023 | 7.043 | 7.043 | 6.971 | 6.980 | 873,162 | -0.07(-1.02%) |
Mar 31, 2023 | 6.962 | 7.061 | 6.962 | 7.052 | 1,568,607 | +0.09(+1.30%) |
Mar 30, 2023 | 6.926 | 6.962 | 6.917 | 6.962 | 625,333 | +0.10(+1.45%) |
Mar 29, 2023 | 6.817 | 6.881 | 6.817 | 6.863 | 626,994 | +0.09(+1.33%) |
Mar 28, 2023 | 6.799 | 6.799 | 6.736 | 6.772 | 715,553 | -0.04(-0.53%) |
Mar 27, 2023 | 6.772 | 6.817 | 6.754 | 6.808 | 520,086 | +0.05(+0.80%) |
Mar 24, 2023 | 6.754 | 6.772 | 6.691 | 6.754 | 703,521 | -0.01(-0.13%) |
Mar 23, 2023 | 6.772 | 6.826 | 6.723 | 6.763 | 597,945 | +0.05(+0.67%) |
Mar 22, 2023 | 6.763 | 6.826 | 6.718 | 6.718 | 587,504 | -0.05(-0.80%) |
Mar 21, 2023 | 6.745 | 6.781 | 6.727 | 6.772 | 583,136 | +0.10(+1.42%) |
Mar 20, 2023 | 6.650 | 6.695 | 6.650 | 6.677 | 580,579 | +0.05(+0.81%) |
Mar 17, 2023 | 6.677 | 6.695 | 6.588 | 6.623 | 512,581 | -0.05(-0.81%) |
Mar 16, 2023 | 6.579 | 6.695 | 6.547 | 6.677 | 549,908 | +0.08(+1.22%) |
Mar 15, 2023 | 6.605 | 6.614 | 6.543 | 6.596 | 938,872 | -0.09(-1.34%) |
Mar 14, 2023 | 6.650 | 6.722 | 6.641 | 6.686 | 644,676 | +0.08(+1.22%) |
Mar 13, 2023 | 6.659 | 6.686 | 6.574 | 6.605 | 949,081 | -0.12(-1.73%) |
Mar 10, 2023 | 6.758 | 6.762 | 6.650 | 6.722 | 761,117 | -0.03(-0.40%) |
Mar 09, 2023 | 6.838 | 6.883 | 6.740 | 6.749 | 965,440 | -0.09(-1.31%) |
Mar 08, 2023 | 6.856 | 6.870 | 6.812 | 6.838 | 691,489 | +0.01(+0.13%) |
Mar 07, 2023 | 6.946 | 6.964 | 6.830 | 6.830 | 478,658 | -0.13(-1.93%) |
Mar 06, 2023 | 6.955 | 7.000 | 6.955 | 6.964 | 428,313 | +0.01(+0.13%) |
Mar 03, 2023 | 6.928 | 6.986 | 6.910 | 6.955 | 557,877 | +0.08(+1.17%) |
Mar 02, 2023 | 6.812 | 6.874 | 6.812 | 6.874 | 458,185 | +0.02(+0.26%) |