Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.730 | 6.920 | 6.560 | 6.560 | 13,623 | -0.25(-3.67%) |
May 30, 2023 | 6.880 | 6.950 | 6.750 | 6.810 | 5,277 | -0.06(-0.87%) |
May 26, 2023 | 6.610 | 6.889 | 6.610 | 6.870 | 15,178 | +0.34(+5.21%) |
May 25, 2023 | 6.610 | 6.660 | 6.530 | 6.530 | 6,092 | -0.13(-1.95%) |
May 24, 2023 | 6.690 | 6.790 | 6.510 | 6.660 | 5,083 | -0.14(-2.06%) |
May 23, 2023 | 6.800 | 6.820 | 6.530 | 6.800 | 3,132 | +0.08(+1.19%) |
May 22, 2023 | 6.670 | 6.830 | 6.600 | 6.720 | 5,915 | -0.01(-0.15%) |
May 19, 2023 | 7.020 | 7.020 | 6.610 | 6.730 | 10,348 | -0.25(-3.58%) |
May 18, 2023 | 7.010 | 7.120 | 6.570 | 6.980 | 3,245 | -0.03(-0.43%) |
May 17, 2023 | 7.060 | 7.060 | 6.770 | 7.010 | 10,929 | -0.06(-0.78%) |
May 16, 2023 | 7.110 | 7.220 | 6.990 | 7.065 | 10,865 | -0.17(-2.28%) |
May 15, 2023 | 7.110 | 7.230 | 6.930 | 7.230 | 39,711 | +0.06(+0.84%) |
May 12, 2023 | 6.300 | 7.170 | 6.300 | 7.170 | 24,379 | +0.80(+12.56%) |
May 11, 2023 | 6.560 | 6.840 | 6.350 | 6.370 | 9,931 | -0.19(-2.90%) |
May 10, 2023 | 6.540 | 6.730 | 6.540 | 6.560 | 3,515 | -0.19(-2.81%) |
May 09, 2023 | 6.876 | 6.876 | 6.610 | 6.750 | 23,588 | +0.22(+3.37%) |
May 08, 2023 | 6.550 | 6.790 | 6.470 | 6.530 | 28,543 | -0.14(-2.10%) |
May 05, 2023 | 6.400 | 6.750 | 6.400 | 6.670 | 5,048 | +0.19(+2.93%) |
May 04, 2023 | 6.670 | 6.820 | 6.480 | 6.480 | 11,133 | -0.16(-2.41%) |
May 03, 2023 | 6.681 | 6.815 | 6.620 | 6.640 | 18,961 | -0.15(-2.21%) |
May 02, 2023 | 6.545 | 6.805 | 6.545 | 6.790 | 17,749 | +0.23(+3.51%) |
May 01, 2023 | 6.520 | 6.610 | 6.310 | 6.560 | 18,340 | +0.11(+1.71%) |
Apr 28, 2023 | 6.120 | 6.630 | 6.120 | 6.450 | 23,394 | +0.33(+5.39%) |
Apr 27, 2023 | 6.250 | 6.250 | 6.110 | 6.120 | 23,703 | -0.23(-3.62%) |
Apr 26, 2023 | 6.390 | 6.469 | 6.350 | 6.350 | 3,427 | -0.04(-0.63%) |
Apr 25, 2023 | 6.860 | 6.860 | 6.390 | 6.390 | 9,361 | -0.31(-4.63%) |
Apr 24, 2023 | 6.879 | 6.910 | 6.700 | 6.700 | 4,114 | -0.10(-1.47%) |
Apr 21, 2023 | 6.596 | 6.830 | 6.596 | 6.800 | 7,239 | +0.16(+2.41%) |
Apr 20, 2023 | 6.780 | 6.820 | 6.640 | 6.640 | 8,941 | -0.11(-1.63%) |
Apr 19, 2023 | 6.710 | 6.890 | 6.508 | 6.750 | 17,543 | -0.04(-0.59%) |
Apr 18, 2023 | 6.980 | 7.010 | 6.770 | 6.790 | 19,082 | -0.20(-2.86%) |
Apr 17, 2023 | 7.150 | 7.220 | 6.990 | 6.990 | 16,497 | -0.20(-2.78%) |
Apr 14, 2023 | 7.335 | 7.335 | 6.990 | 7.190 | 19,098 | -0.09(-1.24%) |
Apr 13, 2023 | 7.477 | 7.477 | 7.241 | 7.280 | 18,022 | -0.04(-0.55%) |
Apr 12, 2023 | 7.510 | 7.560 | 7.160 | 7.320 | 44,228 | -0.19(-2.53%) |
Apr 11, 2023 | 7.590 | 7.662 | 7.500 | 7.510 | 15,053 | -0.05(-0.66%) |
Apr 10, 2023 | 7.530 | 7.650 | 7.530 | 7.560 | 4,877 | -0.04(-0.53%) |
Apr 06, 2023 | 7.210 | 7.600 | 7.210 | 7.600 | 17,235 | +0.49(+6.89%) |
Apr 05, 2023 | 7.340 | 7.420 | 7.050 | 7.110 | 25,836 | -0.22(-3.07%) |
Apr 04, 2023 | 7.410 | 7.570 | 7.290 | 7.335 | 19,733 | -0.15(-1.94%) |
Apr 03, 2023 | 7.380 | 7.520 | 7.320 | 7.480 | 30,771 | +0.14(+1.91%) |
Mar 31, 2023 | 7.400 | 7.510 | 7.260 | 7.340 | 34,428 | -0.16(-2.13%) |
Mar 30, 2023 | 7.450 | 7.610 | 7.350 | 7.500 | 11,152 | +0.06(+0.81%) |
Mar 29, 2023 | 7.620 | 7.750 | 7.421 | 7.440 | 32,714 | -0.24(-3.12%) |
Mar 28, 2023 | 7.670 | 7.740 | 7.588 | 7.680 | 9,446 | +0.01(+0.13%) |
Mar 27, 2023 | 7.550 | 7.680 | 7.550 | 7.670 | 6,215 | +0.05(+0.66%) |
Mar 24, 2023 | 7.300 | 7.650 | 7.260 | 7.620 | 16,915 | +0.40(+5.54%) |
Mar 23, 2023 | 7.750 | 7.904 | 7.220 | 7.220 | 26,510 | -0.35(-4.62%) |
Mar 22, 2023 | 7.750 | 7.780 | 7.570 | 7.570 | 3,186 | -0.23(-2.95%) |
Mar 21, 2023 | 7.900 | 7.900 | 7.750 | 7.800 | 21,202 | +0.01(+0.13%) |
Mar 20, 2023 | 7.840 | 7.850 | 7.635 | 7.790 | 24,207 | +0.01(+0.19%) |
Mar 17, 2023 | 7.760 | 7.830 | 7.750 | 7.775 | 12,535 | -0.03(-0.45%) |
Mar 16, 2023 | 7.750 | 7.820 | 7.750 | 7.810 | 14,606 | -0.04(-0.51%) |
Mar 15, 2023 | 7.760 | 7.920 | 7.750 | 7.850 | 20,899 | +0.07(+0.90%) |
Mar 14, 2023 | 7.870 | 7.975 | 7.770 | 7.780 | 20,807 | +0.03(+0.39%) |
Mar 13, 2023 | 7.750 | 7.880 | 7.750 | 7.750 | 13,350 | -0.02(-0.26%) |
Mar 10, 2023 | 7.810 | 7.860 | 7.760 | 7.770 | 9,919 | -0.01(-0.13%) |
Mar 09, 2023 | 7.840 | 7.890 | 7.750 | 7.780 | 13,872 | +0.00(+0.00%) |
Mar 08, 2023 | 7.780 | 7.912 | 7.780 | 7.780 | 6,064 | +0.00(+0.00%) |
Mar 07, 2023 | 7.810 | 7.870 | 7.750 | 7.780 | 10,219 | -0.03(-0.38%) |
Mar 06, 2023 | 7.940 | 7.940 | 7.800 | 7.810 | 4,336 | -0.01(-0.13%) |
Mar 03, 2023 | 7.953 | 7.953 | 7.750 | 7.820 | 9,889 | +0.07(+0.90%) |
Mar 02, 2023 | 7.950 | 7.955 | 7.750 | 7.750 | 11,183 | -0.18(-2.33%) |