Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.790 | 7.949 | 7.400 | 7.650 | 213,448 | -0.07(-0.91%) |
May 30, 2023 | 7.400 | 7.905 | 7.130 | 7.720 | 366,712 | +0.32(+4.32%) |
May 26, 2023 | 7.155 | 7.400 | 7.150 | 7.400 | 132,619 | +0.08(+1.13%) |
May 25, 2023 | 7.450 | 7.450 | 7.210 | 7.317 | 127,955 | -0.16(-2.18%) |
May 24, 2023 | 7.400 | 7.480 | 7.240 | 7.480 | 194,525 | +0.07(+0.94%) |
May 23, 2023 | 7.300 | 7.450 | 7.100 | 7.410 | 223,139 | +0.17(+2.42%) |
May 22, 2023 | 7.070 | 7.250 | 7.020 | 7.235 | 171,948 | +0.19(+2.62%) |
May 19, 2023 | 7.520 | 7.520 | 7.020 | 7.050 | 273,324 | -0.33(-4.47%) |
May 18, 2023 | 7.250 | 7.610 | 7.250 | 7.380 | 2,284,158 | -0.03(-0.40%) |
May 17, 2023 | 7.760 | 7.760 | 7.305 | 7.410 | 244,604 | -0.05(-0.67%) |
May 16, 2023 | 7.280 | 7.771 | 7.280 | 7.460 | 216,303 | +0.16(+2.19%) |
May 15, 2023 | 7.000 | 7.360 | 6.890 | 7.300 | 153,587 | +0.10(+1.39%) |
May 12, 2023 | 7.300 | 7.336 | 6.820 | 7.200 | 385,619 | -0.10(-1.37%) |
May 11, 2023 | 8.070 | 8.070 | 7.100 | 7.300 | 399,071 | -0.70(-8.75%) |
May 10, 2023 | 8.060 | 8.440 | 7.880 | 8.000 | 228,789 | -0.30(-3.61%) |
May 09, 2023 | 8.630 | 8.645 | 8.142 | 8.300 | 414,916 | -0.32(-3.71%) |
May 08, 2023 | 8.500 | 8.790 | 8.250 | 8.620 | 250,050 | +0.04(+0.47%) |
May 05, 2023 | 8.020 | 8.990 | 8.020 | 8.580 | 728,786 | +0.59(+7.38%) |
May 04, 2023 | 7.416 | 8.100 | 7.400 | 7.990 | 575,472 | +0.61(+8.27%) |
May 03, 2023 | 7.470 | 7.590 | 7.355 | 7.380 | 320,414 | -0.04(-0.61%) |
May 02, 2023 | 7.330 | 7.540 | 7.080 | 7.425 | 225,777 | +0.09(+1.30%) |
May 01, 2023 | 7.070 | 7.500 | 7.050 | 7.330 | 705,160 | +0.23(+3.24%) |
Apr 28, 2023 | 7.280 | 7.460 | 7.000 | 7.100 | 278,201 | -0.22(-2.97%) |
Apr 27, 2023 | 7.250 | 7.940 | 7.060 | 7.317 | 662,213 | +0.43(+6.20%) |
Apr 26, 2023 | 6.700 | 6.890 | 6.650 | 6.890 | 146,876 | +0.09(+1.32%) |
Apr 25, 2023 | 6.802 | 6.980 | 6.744 | 6.800 | 240,585 | -0.06(-0.92%) |
Apr 24, 2023 | 7.000 | 7.020 | 6.600 | 6.863 | 403,686 | -0.14(-1.96%) |
Apr 21, 2023 | 7.000 | 7.090 | 6.900 | 7.000 | 194,075 | +0.00(+0.00%) |
Apr 20, 2023 | 7.125 | 7.190 | 6.949 | 7.000 | 359,917 | -0.15(-2.10%) |
Apr 19, 2023 | 7.050 | 7.180 | 7.050 | 7.150 | 83,555 | +0.05(+0.70%) |
Apr 18, 2023 | 7.250 | 7.280 | 7.050 | 7.100 | 129,454 | -0.12(-1.63%) |
Apr 17, 2023 | 7.090 | 7.320 | 7.000 | 7.218 | 142,357 | +0.12(+1.66%) |
Apr 14, 2023 | 7.380 | 7.420 | 6.950 | 7.100 | 333,985 | -0.20(-2.74%) |
Apr 13, 2023 | 7.000 | 7.370 | 7.000 | 7.300 | 232,436 | +0.27(+3.84%) |
Apr 12, 2023 | 7.000 | 7.240 | 7.000 | 7.030 | 380,336 | +0.03(+0.43%) |
Apr 11, 2023 | 7.150 | 7.200 | 6.970 | 7.000 | 180,381 | -0.15(-2.10%) |
Apr 10, 2023 | 7.160 | 7.201 | 6.980 | 7.150 | 164,121 | +0.00(+0.00%) |
Apr 06, 2023 | 7.080 | 7.465 | 7.080 | 7.150 | 233,526 | +0.03(+0.42%) |
Apr 05, 2023 | 7.060 | 7.150 | 6.830 | 7.120 | 267,195 | +0.07(+0.99%) |
Apr 04, 2023 | 7.300 | 7.300 | 7.020 | 7.050 | 577,435 | -0.27(-3.73%) |
Apr 03, 2023 | 7.740 | 7.740 | 7.170 | 7.323 | 381,049 | -0.36(-4.70%) |
Mar 31, 2023 | 7.850 | 7.955 | 7.520 | 7.684 | 203,336 | -0.23(-2.86%) |
Mar 30, 2023 | 7.920 | 7.990 | 7.800 | 7.910 | 140,606 | -0.04(-0.57%) |
Mar 29, 2023 | 8.000 | 8.020 | 7.860 | 7.955 | 74,430 | -0.04(-0.56%) |
Mar 28, 2023 | 7.850 | 8.000 | 7.800 | 8.000 | 137,334 | +0.15(+1.91%) |
Mar 27, 2023 | 7.770 | 7.950 | 7.520 | 7.850 | 210,657 | +0.00(+0.00%) |
Mar 24, 2023 | 7.820 | 7.958 | 7.780 | 7.850 | 3,019,185 | -0.02(-0.25%) |
Mar 23, 2023 | 7.990 | 8.150 | 7.870 | 7.870 | 344,059 | -0.16(-1.99%) |
Mar 22, 2023 | 8.200 | 8.200 | 7.990 | 8.030 | 1,706,091 | +0.02(+0.22%) |
Mar 21, 2023 | 8.100 | 8.250 | 7.850 | 8.012 | 168,838 | -0.04(-0.47%) |
Mar 20, 2023 | 8.080 | 8.200 | 8.000 | 8.050 | 97,712 | -0.12(-1.47%) |
Mar 17, 2023 | 8.050 | 8.280 | 7.950 | 8.170 | 127,860 | +0.12(+1.49%) |
Mar 16, 2023 | 7.882 | 8.690 | 7.875 | 8.050 | 301,277 | +0.07(+0.88%) |
Mar 15, 2023 | 7.957 | 8.010 | 7.850 | 7.980 | 141,252 | -0.04(-0.50%) |
Mar 14, 2023 | 8.000 | 8.145 | 7.990 | 8.020 | 102,576 | +0.03(+0.38%) |
Mar 13, 2023 | 7.956 | 8.080 | 7.910 | 7.990 | 180,492 | -0.11(-1.36%) |
Mar 10, 2023 | 8.000 | 8.153 | 7.940 | 8.100 | 3,182,168 | -0.05(-0.65%) |
Mar 09, 2023 | 8.380 | 8.430 | 7.770 | 8.153 | 253,257 | -0.23(-2.71%) |
Mar 08, 2023 | 8.250 | 8.580 | 8.150 | 8.380 | 166,771 | -0.13(-1.59%) |
Mar 07, 2023 | 8.650 | 8.743 | 8.300 | 8.515 | 212,589 | -0.12(-1.45%) |
Mar 06, 2023 | 8.890 | 9.180 | 8.550 | 8.640 | 213,591 | -0.26(-2.92%) |
Mar 03, 2023 | 8.810 | 8.900 | 8.310 | 8.900 | 3,123,652 | +0.45(+5.33%) |
Mar 02, 2023 | 8.140 | 8.752 | 8.140 | 8.450 | 175,757 | +0.10(+1.20%) |