Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.040 | 7.120 | 6.935 | 6.940 | 82,914 | -0.10(-1.42%) |
May 30, 2023 | 6.990 | 7.110 | 6.950 | 7.040 | 40,041 | +0.08(+1.15%) |
May 26, 2023 | 7.040 | 7.040 | 6.880 | 6.960 | 107,656 | -0.05(-0.71%) |
May 25, 2023 | 7.030 | 7.050 | 6.870 | 7.010 | 46,577 | -0.08(-1.13%) |
May 24, 2023 | 7.170 | 7.220 | 7.065 | 7.090 | 65,138 | -0.08(-1.12%) |
May 23, 2023 | 7.230 | 7.260 | 7.130 | 7.170 | 47,581 | -0.04(-0.55%) |
May 22, 2023 | 7.270 | 7.300 | 7.160 | 7.210 | 66,577 | -0.06(-0.83%) |
May 19, 2023 | 7.400 | 7.400 | 7.205 | 7.270 | 48,325 | -0.04(-0.55%) |
May 18, 2023 | 7.450 | 7.500 | 7.235 | 7.310 | 61,920 | -0.10(-1.35%) |
May 17, 2023 | 7.000 | 7.450 | 6.960 | 7.410 | 186,107 | +0.46(+6.62%) |
May 16, 2023 | 6.850 | 7.020 | 6.800 | 6.950 | 60,902 | +0.04(+0.58%) |
May 15, 2023 | 6.900 | 7.060 | 6.840 | 6.910 | 52,429 | -0.06(-0.86%) |
May 12, 2023 | 7.000 | 7.040 | 6.950 | 6.970 | 36,644 | -0.05(-0.71%) |
May 11, 2023 | 7.040 | 7.060 | 6.860 | 7.020 | 53,410 | -0.04(-0.57%) |
May 10, 2023 | 7.150 | 7.150 | 6.950 | 7.060 | 61,835 | +0.00(+0.00%) |
May 09, 2023 | 6.920 | 7.128 | 6.740 | 7.060 | 71,931 | +0.12(+1.73%) |
May 08, 2023 | 7.040 | 7.040 | 6.890 | 6.940 | 39,612 | -0.05(-0.72%) |
May 05, 2023 | 6.910 | 7.050 | 6.870 | 6.990 | 76,928 | +0.14(+2.04%) |
May 04, 2023 | 6.870 | 6.880 | 6.755 | 6.850 | 61,476 | -0.05(-0.72%) |
May 03, 2023 | 6.940 | 7.074 | 6.900 | 6.900 | 53,450 | +0.00(+0.00%) |
May 02, 2023 | 6.950 | 6.970 | 6.760 | 6.900 | 91,927 | -0.06(-0.86%) |
May 01, 2023 | 6.950 | 7.050 | 6.950 | 6.960 | 75,610 | +0.01(+0.14%) |
Apr 28, 2023 | 6.910 | 7.037 | 6.910 | 6.950 | 46,503 | +0.01(+0.14%) |
Apr 27, 2023 | 6.890 | 6.995 | 6.810 | 6.940 | 63,892 | +0.04(+0.58%) |
Apr 26, 2023 | 6.940 | 7.129 | 6.860 | 6.900 | 69,356 | -0.08(-1.15%) |
Apr 25, 2023 | 6.870 | 7.050 | 6.870 | 6.980 | 105,906 | +0.06(+0.87%) |
Apr 24, 2023 | 6.660 | 6.940 | 6.650 | 6.920 | 126,716 | +0.27(+4.06%) |
Apr 21, 2023 | 6.610 | 6.680 | 6.550 | 6.650 | 56,846 | +0.01(+0.15%) |
Apr 20, 2023 | 6.590 | 6.690 | 6.570 | 6.640 | 71,350 | -0.01(-0.15%) |
Apr 19, 2023 | 6.690 | 6.740 | 6.510 | 6.650 | 72,886 | -0.04(-0.60%) |
Apr 18, 2023 | 6.700 | 6.860 | 6.670 | 6.690 | 74,755 | -0.03(-0.45%) |
Apr 17, 2023 | 6.770 | 6.780 | 6.650 | 6.720 | 130,404 | +0.00(+0.00%) |
Apr 14, 2023 | 6.700 | 6.730 | 6.640 | 6.720 | 120,454 | +0.03(+0.45%) |
Apr 13, 2023 | 6.720 | 6.760 | 6.660 | 6.690 | 54,000 | +0.03(+0.45%) |
Apr 12, 2023 | 6.760 | 6.760 | 6.640 | 6.660 | 49,833 | -0.05(-0.75%) |
Apr 11, 2023 | 6.680 | 6.820 | 6.680 | 6.710 | 73,627 | +0.03(+0.45%) |
Apr 10, 2023 | 6.510 | 6.710 | 6.500 | 6.680 | 67,339 | +0.12(+1.83%) |
Apr 06, 2023 | 6.550 | 6.630 | 6.540 | 6.560 | 68,585 | -0.02(-0.30%) |
Apr 05, 2023 | 6.720 | 6.720 | 6.550 | 6.580 | 67,748 | -0.13(-1.94%) |
Apr 04, 2023 | 6.980 | 6.980 | 6.710 | 6.710 | 73,601 | -0.21(-3.03%) |
Apr 03, 2023 | 6.800 | 6.980 | 6.762 | 6.920 | 111,138 | +0.12(+1.76%) |
Mar 31, 2023 | 6.820 | 6.850 | 6.740 | 6.800 | 136,706 | +0.04(+0.59%) |
Mar 30, 2023 | 6.890 | 6.920 | 6.720 | 6.760 | 105,342 | -0.10(-1.46%) |
Mar 29, 2023 | 7.010 | 7.025 | 6.850 | 6.860 | 78,041 | -0.14(-2.00%) |
Mar 28, 2023 | 6.950 | 7.040 | 6.950 | 7.000 | 46,452 | +0.02(+0.29%) |
Mar 27, 2023 | 7.090 | 7.090 | 6.960 | 6.980 | 59,760 | -0.03(-0.43%) |
Mar 24, 2023 | 6.890 | 7.040 | 6.791 | 7.010 | 77,426 | +0.06(+0.86%) |
Mar 23, 2023 | 7.080 | 7.200 | 6.930 | 6.950 | 117,542 | -0.18(-2.52%) |
Mar 22, 2023 | 7.050 | 7.200 | 7.050 | 7.130 | 126,461 | +0.07(+0.99%) |
Mar 21, 2023 | 7.010 | 7.090 | 6.880 | 7.060 | 92,285 | +0.18(+2.62%) |
Mar 20, 2023 | 6.840 | 6.880 | 6.730 | 6.880 | 120,695 | +0.08(+1.18%) |
Mar 17, 2023 | 6.970 | 7.110 | 6.780 | 6.800 | 245,706 | -0.29(-4.09%) |
Mar 16, 2023 | 6.930 | 7.140 | 6.810 | 7.090 | 178,259 | +0.12(+1.72%) |
Mar 15, 2023 | 7.120 | 7.130 | 6.950 | 6.970 | 121,176 | -0.26(-3.60%) |
Mar 14, 2023 | 7.440 | 7.440 | 7.170 | 7.230 | 233,574 | -0.02(-0.28%) |
Mar 13, 2023 | 7.160 | 7.335 | 7.100 | 7.250 | 127,729 | -0.05(-0.68%) |
Mar 10, 2023 | 8.140 | 8.140 | 7.220 | 7.300 | 197,563 | -0.22(-2.93%) |
Mar 09, 2023 | 7.670 | 7.710 | 7.505 | 7.520 | 70,869 | -0.16(-2.08%) |
Mar 08, 2023 | 7.750 | 7.880 | 7.630 | 7.680 | 37,029 | -0.07(-0.90%) |
Mar 07, 2023 | 7.850 | 7.895 | 7.690 | 7.750 | 37,628 | -0.09(-1.15%) |
Mar 06, 2023 | 7.930 | 7.940 | 7.670 | 7.840 | 165,356 | -0.06(-0.76%) |
Mar 03, 2023 | 7.960 | 8.013 | 7.820 | 7.900 | 64,791 | +0.02(+0.25%) |
Mar 02, 2023 | 7.860 | 7.910 | 7.790 | 7.880 | 51,934 | +0.02(+0.25%) |