Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.620 | 6.620 | 6.450 | 6.530 | 20,357 | -0.24(-3.55%) |
May 30, 2023 | 6.765 | 6.840 | 6.710 | 6.770 | 25,771 | +0.05(+0.82%) |
May 26, 2023 | 6.630 | 6.790 | 6.630 | 6.715 | 23,019 | -0.13(-1.90%) |
May 25, 2023 | 6.650 | 6.910 | 6.650 | 6.845 | 224,733 | +0.01(+0.22%) |
May 24, 2023 | 6.872 | 6.885 | 6.820 | 6.830 | 12,728 | +0.04(+0.59%) |
May 23, 2023 | 6.735 | 6.820 | 6.680 | 6.790 | 9,058 | -0.12(-1.74%) |
May 22, 2023 | 6.915 | 6.990 | 6.890 | 6.910 | 21,069 | +0.08(+1.17%) |
May 19, 2023 | 6.845 | 6.930 | 6.800 | 6.830 | 16,561 | -0.14(-2.08%) |
May 18, 2023 | 6.800 | 7.005 | 6.800 | 6.975 | 18,783 | +0.00(+0.00%) |
May 17, 2023 | 6.985 | 7.196 | 6.975 | 6.975 | 2,790 | -0.04(-0.61%) |
May 16, 2023 | 7.050 | 7.061 | 6.890 | 7.018 | 4,168 | -0.03(-0.45%) |
May 15, 2023 | 6.982 | 7.110 | 6.982 | 7.050 | 19,203 | +0.04(+0.57%) |
May 12, 2023 | 6.940 | 7.280 | 6.940 | 7.010 | 17,993 | -0.14(-1.96%) |
May 11, 2023 | 7.270 | 7.270 | 7.030 | 7.150 | 8,595 | +0.12(+1.63%) |
May 10, 2023 | 7.150 | 7.150 | 7.010 | 7.035 | 27,613 | -0.58(-7.68%) |
May 09, 2023 | 7.530 | 7.620 | 7.530 | 7.620 | 10,108 | +0.23(+3.11%) |
May 08, 2023 | 7.100 | 7.390 | 7.100 | 7.390 | 66,354 | +0.26(+3.65%) |
May 05, 2023 | 7.060 | 7.180 | 6.930 | 7.130 | 20,532 | +0.23(+3.33%) |
May 04, 2023 | 6.900 | 7.140 | 6.890 | 6.900 | 7,353 | -0.11(-1.57%) |
May 03, 2023 | 7.045 | 7.051 | 6.890 | 7.010 | 19,989 | +0.03(+0.43%) |
May 02, 2023 | 7.065 | 7.139 | 6.940 | 6.980 | 22,427 | -0.04(-0.57%) |
May 01, 2023 | 7.150 | 7.240 | 7.020 | 7.020 | 8,339 | -0.04(-0.57%) |
Apr 28, 2023 | 7.095 | 7.260 | 6.930 | 7.060 | 34,672 | -0.16(-2.22%) |
Apr 27, 2023 | 7.060 | 7.230 | 7.060 | 7.220 | 20,259 | +0.22(+3.14%) |
Apr 26, 2023 | 7.155 | 7.165 | 6.970 | 7.000 | 48,879 | -0.11(-1.48%) |
Apr 25, 2023 | 7.280 | 7.280 | 7.040 | 7.105 | 17,929 | -0.35(-4.76%) |
Apr 24, 2023 | 7.420 | 7.490 | 7.350 | 7.460 | 15,261 | +0.01(+0.13%) |
Apr 21, 2023 | 7.620 | 7.680 | 7.450 | 7.450 | 47,510 | -0.05(-0.67%) |
Apr 20, 2023 | 7.465 | 7.578 | 7.303 | 7.500 | 4,636 | +0.02(+0.27%) |
Apr 19, 2023 | 7.465 | 7.630 | 7.415 | 7.480 | 3,247 | +0.01(+0.13%) |
Apr 18, 2023 | 7.620 | 7.620 | 7.470 | 7.470 | 9,834 | +0.05(+0.74%) |
Apr 17, 2023 | 7.500 | 7.500 | 7.400 | 7.415 | 12,508 | -0.07(-0.94%) |
Apr 14, 2023 | 7.600 | 7.620 | 7.360 | 7.485 | 7,763 | -0.13(-1.77%) |
Apr 13, 2023 | 7.493 | 7.640 | 7.403 | 7.620 | 7,080 | +0.08(+1.06%) |
Apr 12, 2023 | 7.750 | 7.750 | 7.540 | 7.540 | 51,096 | +0.03(+0.40%) |
Apr 11, 2023 | 7.320 | 7.660 | 7.320 | 7.510 | 24,078 | +0.01(+0.13%) |
Apr 10, 2023 | 7.510 | 7.520 | 7.420 | 7.500 | 16,490 | +0.08(+1.08%) |
Apr 06, 2023 | 7.455 | 7.470 | 7.370 | 7.420 | 98,050 | -0.18(-2.37%) |
Apr 05, 2023 | 7.565 | 7.690 | 7.440 | 7.600 | 82,438 | -0.08(-1.04%) |
Apr 04, 2023 | 7.530 | 7.814 | 7.530 | 7.680 | 47,477 | -0.24(-3.03%) |
Apr 03, 2023 | 7.795 | 7.920 | 7.758 | 7.920 | 3,934 | +0.05(+0.64%) |
Mar 31, 2023 | 7.741 | 7.910 | 7.715 | 7.870 | 4,776 | +0.29(+3.83%) |
Mar 30, 2023 | 7.514 | 7.740 | 7.440 | 7.580 | 6,750 | +0.02(+0.26%) |
Mar 29, 2023 | 7.700 | 7.710 | 7.550 | 7.560 | 15,355 | -0.14(-1.82%) |
Mar 28, 2023 | 7.460 | 7.700 | 7.460 | 7.700 | 15,648 | +0.08(+1.05%) |
Mar 27, 2023 | 7.663 | 7.740 | 7.510 | 7.620 | 8,006 | -0.03(-0.39%) |
Mar 24, 2023 | 7.690 | 7.690 | 7.575 | 7.650 | 12,522 | -0.04(-0.52%) |
Mar 23, 2023 | 7.790 | 7.790 | 7.555 | 7.690 | 7,468 | +0.05(+0.65%) |
Mar 22, 2023 | 7.570 | 7.710 | 7.440 | 7.640 | 6,987 | +0.13(+1.80%) |
Mar 21, 2023 | 7.550 | 7.670 | 7.505 | 7.505 | 6,982 | +0.01(+0.20%) |
Mar 20, 2023 | 7.474 | 7.590 | 7.474 | 7.490 | 10,248 | -0.05(-0.66%) |
Mar 17, 2023 | 7.565 | 7.584 | 7.498 | 7.540 | 32,955 | -0.05(-0.66%) |
Mar 16, 2023 | 7.524 | 7.630 | 7.450 | 7.590 | 66,696 | -0.10(-1.30%) |
Mar 15, 2023 | 7.720 | 7.750 | 7.660 | 7.690 | 72,100 | +0.04(+0.52%) |
Mar 14, 2023 | 7.640 | 7.750 | 7.640 | 7.650 | 12,160 | -0.28(-3.54%) |
Mar 13, 2023 | 7.910 | 8.040 | 7.910 | 7.931 | 54,399 | -0.18(-2.21%) |
Mar 10, 2023 | 7.930 | 8.110 | 7.888 | 8.110 | 8,555 | +0.14(+1.76%) |
Mar 09, 2023 | 8.200 | 8.200 | 7.970 | 7.970 | 8,572 | +0.03(+0.38%) |
Mar 08, 2023 | 7.845 | 7.940 | 7.845 | 7.940 | 6,596 | -0.05(-0.63%) |
Mar 07, 2023 | 7.850 | 8.070 | 7.850 | 7.990 | 8,335 | +0.23(+2.96%) |
Mar 06, 2023 | 7.855 | 7.870 | 7.750 | 7.760 | 31,274 | -0.08(-1.02%) |
Mar 03, 2023 | 7.780 | 7.860 | 7.690 | 7.840 | 74,219 | +0.14(+1.88%) |
Mar 02, 2023 | 7.740 | 7.780 | 7.685 | 7.695 | 11,676 | +0.08(+1.12%) |