Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.390 | 7.863 | 7.390 | 7.863 | 19,288 | +0.27(+3.58%) |
May 30, 2023 | 7.650 | 7.790 | 7.500 | 7.591 | 42,851 | +0.17(+2.30%) |
May 26, 2023 | 7.280 | 7.580 | 7.212 | 7.420 | 13,633 | +0.32(+4.51%) |
May 25, 2023 | 7.150 | 7.160 | 6.940 | 7.100 | 40,226 | +0.06(+0.88%) |
May 24, 2023 | 6.830 | 7.070 | 6.820 | 7.038 | 7,850 | +0.01(+0.12%) |
May 23, 2023 | 7.110 | 7.400 | 7.000 | 7.030 | 29,819 | -0.23(-3.17%) |
May 22, 2023 | 7.200 | 7.350 | 7.200 | 7.260 | 12,506 | +0.16(+2.25%) |
May 19, 2023 | 7.120 | 7.130 | 7.020 | 7.100 | 9,189 | +0.01(+0.21%) |
May 18, 2023 | 6.800 | 7.085 | 6.800 | 7.085 | 16,071 | +0.31(+4.52%) |
May 17, 2023 | 6.620 | 6.780 | 6.539 | 6.779 | 16,927 | +0.27(+4.13%) |
May 16, 2023 | 6.660 | 6.660 | 6.500 | 6.510 | 11,211 | -0.09(-1.34%) |
May 15, 2023 | 6.380 | 6.630 | 6.370 | 6.598 | 3,225 | +0.29(+4.56%) |
May 12, 2023 | 6.271 | 6.310 | 6.200 | 6.310 | 3,604 | -0.08(-1.25%) |
May 11, 2023 | 6.500 | 6.500 | 6.350 | 6.390 | 2,787 | -0.15(-2.37%) |
May 10, 2023 | 6.490 | 6.576 | 6.460 | 6.545 | 4,889 | +0.23(+3.60%) |
May 09, 2023 | 6.310 | 6.390 | 6.310 | 6.318 | 2,777 | +0.03(+0.49%) |
May 08, 2023 | 6.170 | 6.390 | 6.170 | 6.287 | 11,491 | +0.10(+1.59%) |
May 05, 2023 | 6.100 | 6.220 | 6.100 | 6.189 | 7,942 | +0.15(+2.46%) |
May 04, 2023 | 6.154 | 6.154 | 6.010 | 6.040 | 7,424 | -0.01(-0.17%) |
May 03, 2023 | 6.150 | 6.151 | 6.050 | 6.050 | 2,388 | -0.09(-1.42%) |
May 02, 2023 | 6.280 | 6.280 | 6.091 | 6.137 | 10,105 | -0.21(-3.38%) |
May 01, 2023 | 6.280 | 6.440 | 6.280 | 6.352 | 4,525 | +0.00(+0.01%) |
Apr 28, 2023 | 6.190 | 6.351 | 6.190 | 6.351 | 12,989 | -0.01(-0.13%) |
Apr 27, 2023 | 6.250 | 6.420 | 6.200 | 6.360 | 9,259 | +0.15(+2.35%) |
Apr 26, 2023 | 6.270 | 6.349 | 6.210 | 6.214 | 6,216 | +0.05(+0.73%) |
Apr 25, 2023 | 6.610 | 6.610 | 6.169 | 6.169 | 10,322 | -0.44(-6.61%) |
Apr 24, 2023 | 6.750 | 6.760 | 6.500 | 6.605 | 18,433 | -0.12(-1.83%) |
Apr 21, 2023 | 6.719 | 6.748 | 6.702 | 6.729 | 1,973 | +0.07(+1.04%) |
Apr 20, 2023 | 6.610 | 6.791 | 6.610 | 6.660 | 16,588 | -0.20(-2.92%) |
Apr 19, 2023 | 6.730 | 6.870 | 6.670 | 6.860 | 8,136 | -0.04(-0.58%) |
Apr 18, 2023 | 6.910 | 7.060 | 6.880 | 6.900 | 8,306 | -0.01(-0.15%) |
Apr 17, 2023 | 6.850 | 6.939 | 6.810 | 6.910 | 6,234 | +0.10(+1.53%) |
Apr 14, 2023 | 6.860 | 6.920 | 6.691 | 6.806 | 23,465 | -0.13(-1.93%) |
Apr 13, 2023 | 6.840 | 6.946 | 6.800 | 6.940 | 18,267 | +0.31(+4.68%) |
Apr 12, 2023 | 6.920 | 6.920 | 6.620 | 6.630 | 17,194 | -0.10(-1.50%) |
Apr 11, 2023 | 6.700 | 6.770 | 6.591 | 6.731 | 9,053 | -0.03(-0.51%) |
Apr 10, 2023 | 6.730 | 6.765 | 6.630 | 6.765 | 3,958 | -0.00(-0.00%) |
Apr 06, 2023 | 6.650 | 6.765 | 6.420 | 6.765 | 7,290 | +0.07(+1.09%) |
Apr 05, 2023 | 6.899 | 6.900 | 6.610 | 6.692 | 13,307 | -0.39(-5.57%) |
Apr 04, 2023 | 7.080 | 7.137 | 7.021 | 7.087 | 5,418 | -0.01(-0.19%) |
Apr 03, 2023 | 7.270 | 7.270 | 7.010 | 7.100 | 8,852 | -0.15(-2.07%) |
Mar 31, 2023 | 6.885 | 7.260 | 6.885 | 7.250 | 37,763 | +0.39(+5.65%) |
Mar 30, 2023 | 6.860 | 6.910 | 6.800 | 6.862 | 5,660 | +0.12(+1.74%) |
Mar 29, 2023 | 6.690 | 6.750 | 6.600 | 6.744 | 5,471 | +0.23(+3.60%) |
Mar 28, 2023 | 6.540 | 6.540 | 6.480 | 6.510 | 1,961 | -0.03(-0.47%) |
Mar 27, 2023 | 6.530 | 6.590 | 6.480 | 6.540 | 11,113 | +0.09(+1.40%) |
Mar 24, 2023 | 6.471 | 6.471 | 6.370 | 6.450 | 6,542 | -0.09(-1.38%) |
Mar 23, 2023 | 6.490 | 6.700 | 6.450 | 6.540 | 8,458 | +0.16(+2.52%) |
Mar 22, 2023 | 6.740 | 6.740 | 6.379 | 6.379 | 6,753 | -0.32(-4.79%) |
Mar 21, 2023 | 6.470 | 6.734 | 6.470 | 6.701 | 4,138 | +0.30(+4.76%) |
Mar 20, 2023 | 6.480 | 6.480 | 6.270 | 6.396 | 13,502 | -0.00(-0.06%) |
Mar 17, 2023 | 6.330 | 6.413 | 6.317 | 6.400 | 6,587 | -0.08(-1.20%) |
Mar 16, 2023 | 6.060 | 6.510 | 6.060 | 6.478 | 9,392 | +0.33(+5.33%) |
Mar 15, 2023 | 5.900 | 6.150 | 5.900 | 6.150 | 7,201 | -0.04(-0.68%) |
Mar 14, 2023 | 6.130 | 6.195 | 6.100 | 6.192 | 1,617 | +0.19(+3.17%) |
Mar 13, 2023 | 5.880 | 6.121 | 5.750 | 6.002 | 8,124 | +0.10(+1.73%) |
Mar 10, 2023 | 6.250 | 6.250 | 5.810 | 5.900 | 18,104 | -0.40(-6.35%) |
Mar 09, 2023 | 6.710 | 6.740 | 6.300 | 6.300 | 8,240 | -0.37(-5.55%) |
Mar 08, 2023 | 6.621 | 6.738 | 6.580 | 6.670 | 8,747 | -0.06(-0.88%) |
Mar 07, 2023 | 6.830 | 6.835 | 6.671 | 6.729 | 4,496 | -0.15(-2.12%) |
Mar 06, 2023 | 6.888 | 7.050 | 6.850 | 6.875 | 5,689 | -0.02(-0.32%) |
Mar 03, 2023 | 6.700 | 6.900 | 6.700 | 6.897 | 6,623 | +0.36(+5.46%) |
Mar 02, 2023 | 6.360 | 6.620 | 6.341 | 6.540 | 2,855 | +0.17(+2.67%) |