Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.990 | 7.040 | 6.870 | 7.040 | 194,450 | +0.01(+0.14%) |
May 30, 2023 | 7.080 | 7.120 | 6.990 | 7.030 | 139,514 | +0.03(+0.43%) |
May 29, 2023 | 6.950 | 7.020 | 6.930 | 7.000 | 94,230 | +0.11(+1.60%) |
May 26, 2023 | 6.750 | 6.970 | 6.750 | 6.890 | 701,930 | +0.06(+0.88%) |
May 25, 2023 | 6.880 | 6.950 | 6.790 | 6.830 | 308,146 | -0.07(-1.01%) |
May 24, 2023 | 7.040 | 7.050 | 6.880 | 6.900 | 144,682 | -0.15(-2.13%) |
May 23, 2023 | 7.160 | 7.170 | 7.040 | 7.050 | 71,767 | -0.10(-1.40%) |
May 19, 2023 | 7.150 | 0 | +0.02(+0.28%) | |||
May 18, 2023 | 7.240 | 7.240 | 7.120 | 7.130 | 38,636 | -0.05(-0.70%) |
May 17, 2023 | 7.040 | 7.220 | 7.000 | 7.180 | 366,566 | +0.16(+2.28%) |
May 16, 2023 | 7.090 | 7.100 | 6.970 | 7.020 | 54,077 | -0.07(-0.99%) |
May 15, 2023 | 6.950 | 7.120 | 6.950 | 7.090 | 53,677 | +0.06(+0.85%) |
May 12, 2023 | 7.040 | 7.060 | 6.940 | 7.030 | 162,398 | -0.01(-0.14%) |
May 11, 2023 | 7.020 | 7.230 | 7.020 | 7.040 | 293,824 | +0.03(+0.43%) |
May 10, 2023 | 7.130 | 7.210 | 7.000 | 7.010 | 74,284 | -0.12(-1.68%) |
May 09, 2023 | 7.200 | 7.200 | 7.100 | 7.130 | 90,640 | -0.07(-0.97%) |
May 08, 2023 | 7.170 | 7.240 | 7.150 | 7.200 | 201,298 | +0.07(+0.98%) |
May 05, 2023 | 7.090 | 7.170 | 7.090 | 7.130 | 38,848 | +0.08(+1.13%) |
May 04, 2023 | 7.250 | 7.250 | 7.040 | 7.050 | 52,422 | -0.19(-2.62%) |
May 03, 2023 | 7.170 | 7.270 | 7.170 | 7.240 | 167,111 | +0.02(+0.28%) |
May 02, 2023 | 7.270 | 7.290 | 7.190 | 7.220 | 63,410 | -0.11(-1.50%) |
May 01, 2023 | 7.480 | 7.580 | 7.300 | 7.330 | 113,966 | -0.19(-2.53%) |
Apr 28, 2023 | 7.560 | 7.590 | 7.500 | 7.520 | 126,672 | -0.02(-0.27%) |
Apr 27, 2023 | 7.450 | 7.600 | 7.430 | 7.540 | 291,485 | +0.09(+1.21%) |
Apr 26, 2023 | 7.600 | 7.710 | 7.450 | 7.450 | 195,682 | -0.16(-2.10%) |
Apr 25, 2023 | 7.770 | 7.770 | 7.600 | 7.610 | 52,634 | -0.09(-1.17%) |
Apr 24, 2023 | 7.700 | 7.750 | 7.650 | 7.700 | 108,184 | -0.03(-0.39%) |
Apr 21, 2023 | 7.810 | 7.810 | 7.690 | 7.730 | 132,743 | -0.07(-0.90%) |
Apr 20, 2023 | 7.970 | 7.990 | 7.800 | 7.800 | 161,856 | -0.17(-2.13%) |
Apr 19, 2023 | 7.930 | 8.010 | 7.860 | 7.970 | 87,615 | +0.06(+0.76%) |
Apr 18, 2023 | 7.880 | 7.910 | 7.850 | 7.910 | 63,389 | +0.05(+0.64%) |
Apr 17, 2023 | 7.800 | 7.880 | 7.790 | 7.860 | 139,939 | +0.06(+0.77%) |
Apr 14, 2023 | 7.740 | 7.860 | 7.720 | 7.800 | 141,510 | +0.07(+0.91%) |
Apr 13, 2023 | 7.630 | 7.740 | 7.630 | 7.730 | 166,594 | +0.02(+0.26%) |
Apr 12, 2023 | 7.780 | 7.860 | 7.700 | 7.710 | 96,679 | -0.02(-0.26%) |
Apr 11, 2023 | 8.120 | 8.120 | 7.710 | 7.730 | 343,487 | -0.34(-4.21%) |
Apr 10, 2023 | 8.040 | 8.170 | 8.040 | 8.070 | 145,536 | -0.07(-0.86%) |
Apr 06, 2023 | 8.140 | 0 | +0.01(+0.12%) | |||
Apr 05, 2023 | 8.050 | 8.130 | 7.990 | 8.130 | 126,519 | +0.09(+1.12%) |
Apr 04, 2023 | 8.000 | 8.070 | 7.930 | 8.040 | 190,879 | +0.04(+0.50%) |
Apr 03, 2023 | 7.900 | 8.000 | 7.900 | 8.000 | 129,445 | +0.05(+0.63%) |
Mar 31, 2023 | 7.870 | 7.980 | 7.860 | 7.950 | 465,813 | +0.00(+0.00%) |
Mar 30, 2023 | 7.850 | 7.950 | 7.810 | 7.950 | 172,139 | +0.18(+2.32%) |
Mar 29, 2023 | 7.780 | 7.820 | 7.760 | 7.770 | 221,369 | +0.03(+0.39%) |
Mar 28, 2023 | 7.940 | 7.940 | 7.720 | 7.740 | 167,633 | -0.21(-2.64%) |
Mar 27, 2023 | 7.930 | 8.010 | 7.920 | 7.950 | 200,746 | +0.00(+0.00%) |
Mar 24, 2023 | 7.840 | 8.020 | 7.790 | 7.950 | 246,667 | +0.04(+0.51%) |
Mar 23, 2023 | 8.030 | 8.070 | 7.800 | 7.910 | 480,444 | -0.12(-1.49%) |
Mar 22, 2023 | 8.600 | 8.600 | 7.250 | 8.030 | 1,198,135 | -1.01(-11.17%) |
Mar 21, 2023 | 8.880 | 9.080 | 8.860 | 9.040 | 131,041 | +0.17(+1.92%) |
Mar 20, 2023 | 9.100 | 9.110 | 8.840 | 8.870 | 222,335 | -0.20(-2.21%) |
Mar 17, 2023 | 9.030 | 9.120 | 8.980 | 9.070 | 253,478 | -0.08(-0.87%) |
Mar 16, 2023 | 8.880 | 9.210 | 8.850 | 9.150 | 155,649 | +0.17(+1.89%) |
Mar 15, 2023 | 9.120 | 9.120 | 8.940 | 8.980 | 176,744 | -0.23(-2.50%) |
Mar 14, 2023 | 9.090 | 9.410 | 9.090 | 9.210 | 147,529 | +0.14(+1.54%) |
Mar 13, 2023 | 9.010 | 9.170 | 8.750 | 9.070 | 268,978 | -0.17(-1.84%) |
Mar 10, 2023 | 9.320 | 9.380 | 9.220 | 9.240 | 262,785 | -0.18(-1.91%) |
Mar 09, 2023 | 9.270 | 9.440 | 9.270 | 9.420 | 194,918 | +0.10(+1.07%) |
Mar 08, 2023 | 9.360 | 9.360 | 9.150 | 9.320 | 160,198 | +0.07(+0.76%) |
Mar 07, 2023 | 9.400 | 9.420 | 9.210 | 9.250 | 281,894 | -0.15(-1.60%) |
Mar 06, 2023 | 9.500 | 9.500 | 9.400 | 9.400 | 97,548 | -0.09(-0.95%) |
Mar 03, 2023 | 9.430 | 9.500 | 9.320 | 9.490 | 231,006 | +0.09(+0.96%) |
Mar 02, 2023 | 9.380 | 9.450 | 9.320 | 9.400 | 115,180 | +0.02(+0.21%) |