Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.145 | 8.145 | 8.010 | 8.100 | 4,969 | -0.17(-2.06%) |
May 30, 2023 | 8.090 | 8.307 | 8.060 | 8.270 | 4,696 | +0.00(+0.00%) |
May 26, 2023 | 8.155 | 8.270 | 8.109 | 8.270 | 4,946 | +0.18(+2.26%) |
May 25, 2023 | 8.149 | 8.230 | 7.911 | 8.088 | 8,559 | +0.49(+6.41%) |
May 24, 2023 | 8.041 | 8.041 | 7.600 | 7.600 | 5,202 | +0.00(+0.00%) |
May 23, 2023 | 8.080 | 8.080 | 7.600 | 7.600 | 1,921 | -0.37(-4.63%) |
May 22, 2023 | 7.995 | 7.995 | 7.950 | 7.969 | 1,760 | +0.11(+1.38%) |
May 19, 2023 | 7.829 | 7.970 | 7.820 | 7.860 | 10,721 | +0.15(+1.95%) |
May 18, 2023 | 7.745 | 7.748 | 7.660 | 7.710 | 1,964 | +0.06(+0.82%) |
May 17, 2023 | 7.730 | 7.735 | 7.648 | 7.648 | 1,094 | -0.13(-1.69%) |
May 16, 2023 | 7.750 | 7.780 | 7.660 | 7.779 | 29,682 | +0.07(+0.89%) |
May 15, 2023 | 7.850 | 7.850 | 7.690 | 7.710 | 5,940 | -0.08(-1.03%) |
May 12, 2023 | 7.675 | 7.790 | 7.675 | 7.790 | 2,145 | +0.15(+1.90%) |
May 11, 2023 | 7.740 | 7.740 | 7.645 | 7.645 | 1,734 | -0.14(-1.74%) |
May 10, 2023 | 7.640 | 7.780 | 7.640 | 7.780 | 1,017 | +0.04(+0.45%) |
May 09, 2023 | 7.600 | 7.745 | 7.496 | 7.745 | 4,959 | +0.21(+2.83%) |
May 08, 2023 | 7.732 | 7.732 | 7.470 | 7.532 | 5,075 | -0.03(-0.38%) |
May 05, 2023 | 7.460 | 7.620 | 7.450 | 7.560 | 1,833 | +0.17(+2.24%) |
May 04, 2023 | 7.365 | 7.560 | 7.210 | 7.394 | 4,812 | +0.09(+1.23%) |
May 03, 2023 | 7.289 | 7.315 | 7.289 | 7.304 | 2,430 | +0.27(+3.90%) |
May 02, 2023 | 7.367 | 7.367 | 7.030 | 7.030 | 4,301 | -0.08(-1.13%) |
May 01, 2023 | 7.618 | 7.621 | 7.110 | 7.110 | 3,999 | -0.38(-5.07%) |
Apr 28, 2023 | 7.266 | 7.490 | 7.184 | 7.490 | 8,311 | +0.25(+3.38%) |
Apr 27, 2023 | 7.110 | 7.320 | 7.110 | 7.245 | 2,160 | +0.09(+1.26%) |
Apr 26, 2023 | 6.991 | 7.155 | 6.991 | 7.155 | 3,816 | +0.12(+1.63%) |
Apr 25, 2023 | 7.130 | 7.138 | 7.020 | 7.040 | 3,332 | -0.12(-1.68%) |
Apr 24, 2023 | 7.385 | 7.440 | 7.160 | 7.160 | 12,032 | +0.21(+3.02%) |
Apr 21, 2023 | 7.125 | 7.125 | 6.950 | 6.950 | 1,309 | -0.10(-1.42%) |
Apr 20, 2023 | 7.210 | 7.412 | 7.050 | 7.050 | 1,762 | -0.19(-2.56%) |
Apr 19, 2023 | 7.368 | 7.368 | 7.170 | 7.235 | 1,492 | -0.39(-5.18%) |
Apr 18, 2023 | 7.620 | 7.630 | 7.520 | 7.630 | 1,090 | +0.06(+0.79%) |
Apr 17, 2023 | 7.404 | 7.685 | 7.404 | 7.570 | 3,664 | +0.09(+1.26%) |
Apr 14, 2023 | 7.520 | 7.700 | 7.390 | 7.476 | 7,905 | -0.21(-2.68%) |
Apr 13, 2023 | 7.880 | 8.000 | 7.460 | 7.682 | 7,683 | +0.13(+1.75%) |
Apr 12, 2023 | 7.615 | 7.675 | 7.550 | 7.550 | 4,595 | +0.09(+1.21%) |
Apr 11, 2023 | 7.478 | 7.580 | 7.370 | 7.460 | 19,749 | +0.42(+5.97%) |
Apr 10, 2023 | 7.358 | 7.410 | 7.040 | 7.040 | 3,286 | -0.36(-4.86%) |
Apr 06, 2023 | 7.588 | 7.850 | 7.160 | 7.400 | 2,895 | -0.10(-1.33%) |
Apr 05, 2023 | 7.250 | 7.500 | 7.210 | 7.500 | 9,531 | +0.26(+3.59%) |
Apr 04, 2023 | 7.076 | 7.240 | 6.974 | 7.240 | 3,692 | +0.26(+3.72%) |
Apr 03, 2023 | 7.431 | 7.760 | 6.950 | 6.980 | 5,841 | -0.38(-5.16%) |
Mar 31, 2023 | 7.526 | 7.980 | 7.360 | 7.360 | 3,389 | -0.36(-4.66%) |
Mar 30, 2023 | 7.985 | 7.985 | 7.720 | 7.720 | 3,880 | -0.05(-0.63%) |
Mar 29, 2023 | 8.081 | 8.081 | 7.600 | 7.769 | 2,660 | -0.06(-0.72%) |
Mar 28, 2023 | 7.500 | 7.825 | 7.500 | 7.825 | 10,305 | +0.62(+8.68%) |
Mar 27, 2023 | 7.365 | 7.550 | 7.200 | 7.200 | 2,922 | -0.23(-3.10%) |
Mar 24, 2023 | 7.515 | 7.562 | 7.430 | 7.430 | 7,341 | +0.08(+1.09%) |
Mar 23, 2023 | 7.668 | 7.668 | 7.350 | 7.350 | 1,648 | -0.29(-3.80%) |
Mar 22, 2023 | 7.521 | 7.748 | 7.520 | 7.640 | 6,344 | -0.18(-2.24%) |
Mar 21, 2023 | 7.715 | 7.815 | 7.610 | 7.815 | 1,252 | +0.08(+1.10%) |
Mar 20, 2023 | 7.780 | 7.900 | 7.620 | 7.730 | 11,074 | +0.33(+4.46%) |
Mar 17, 2023 | 7.908 | 7.908 | 7.400 | 7.400 | 2,362 | -0.42(-5.37%) |
Mar 16, 2023 | 7.747 | 7.910 | 7.700 | 7.820 | 18,980 | +0.07(+0.90%) |
Mar 15, 2023 | 7.640 | 7.762 | 7.560 | 7.750 | 8,391 | +0.04(+0.52%) |
Mar 14, 2023 | 7.722 | 7.898 | 7.670 | 7.710 | 4,764 | +0.43(+5.91%) |
Mar 13, 2023 | 7.744 | 7.810 | 7.280 | 7.280 | 4,991 | -0.45(-5.82%) |
Mar 10, 2023 | 7.865 | 7.990 | 7.730 | 7.730 | 2,468 | -0.46(-5.67%) |
Mar 09, 2023 | 8.102 | 8.195 | 8.038 | 8.195 | 1,285 | -0.01(-0.08%) |
Mar 08, 2023 | 8.182 | 8.357 | 8.160 | 8.201 | 4,439 | -0.10(-1.19%) |
Mar 07, 2023 | 8.146 | 8.300 | 8.028 | 8.300 | 863 | +0.15(+1.84%) |
Mar 06, 2023 | 8.082 | 8.275 | 8.082 | 8.150 | 3,236 | +0.11(+1.39%) |
Mar 03, 2023 | 7.950 | 8.150 | 7.950 | 8.038 | 998 | +0.07(+0.85%) |
Mar 02, 2023 | 8.030 | 8.185 | 7.970 | 7.970 | 7,257 | +0.09(+1.12%) |