Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.030 | 8.179 | 7.868 | 8.048 | 1,206,683 | -0.12(-1.50%) |
May 30, 2023 | 8.118 | 8.232 | 8.044 | 8.171 | 675,410 | +0.11(+1.41%) |
May 26, 2023 | 7.829 | 8.105 | 7.803 | 8.057 | 511,819 | +0.25(+3.25%) |
May 25, 2023 | 7.925 | 7.947 | 7.741 | 7.803 | 925,654 | -0.15(-1.87%) |
May 24, 2023 | 8.013 | 8.053 | 7.877 | 7.952 | 528,222 | -0.14(-1.73%) |
May 23, 2023 | 7.908 | 8.258 | 7.908 | 8.092 | 671,436 | +0.11(+1.43%) |
May 22, 2023 | 7.741 | 7.978 | 7.649 | 7.978 | 620,652 | +0.29(+3.76%) |
May 19, 2023 | 7.838 | 7.855 | 7.610 | 7.689 | 609,096 | -0.08(-1.01%) |
May 18, 2023 | 7.663 | 7.768 | 7.632 | 7.768 | 747,532 | +0.04(+0.57%) |
May 17, 2023 | 7.461 | 7.781 | 7.435 | 7.724 | 1,017,060 | +0.33(+4.50%) |
May 16, 2023 | 7.496 | 7.531 | 7.374 | 7.391 | 779,139 | -0.09(-1.17%) |
May 15, 2023 | 7.312 | 7.558 | 7.312 | 7.479 | 666,481 | +0.18(+2.52%) |
May 12, 2023 | 7.286 | 7.339 | 7.185 | 7.295 | 626,750 | +0.07(+0.97%) |
May 11, 2023 | 7.085 | 7.360 | 7.076 | 7.225 | 963,466 | +0.06(+0.86%) |
May 10, 2023 | 7.242 | 7.295 | 7.137 | 7.163 | 691,937 | +0.04(+0.61%) |
May 09, 2023 | 7.111 | 7.233 | 7.054 | 7.120 | 689,502 | -0.04(-0.49%) |
May 08, 2023 | 7.137 | 7.233 | 7.058 | 7.155 | 770,701 | +0.11(+1.49%) |
May 05, 2023 | 6.997 | 7.137 | 6.936 | 7.050 | 1,049,529 | +0.25(+3.74%) |
May 04, 2023 | 7.120 | 7.120 | 6.791 | 6.796 | 1,141,154 | -0.37(-5.13%) |
May 03, 2023 | 6.953 | 7.452 | 6.953 | 7.163 | 1,400,694 | +0.27(+3.94%) |
May 02, 2023 | 7.391 | 7.483 | 6.585 | 6.892 | 2,645,405 | -0.58(-7.74%) |
May 01, 2023 | 7.505 | 7.654 | 7.444 | 7.470 | 1,378,108 | -0.07(-0.93%) |
Apr 28, 2023 | 7.374 | 7.619 | 7.374 | 7.540 | 695,730 | +0.15(+2.01%) |
Apr 27, 2023 | 7.216 | 7.426 | 7.198 | 7.391 | 694,902 | +0.22(+3.05%) |
Apr 26, 2023 | 7.155 | 7.387 | 7.120 | 7.172 | 1,302,416 | +0.02(+0.24%) |
Apr 25, 2023 | 7.347 | 7.374 | 7.111 | 7.155 | 1,454,925 | -0.41(-5.44%) |
Apr 24, 2023 | 7.663 | 7.671 | 7.339 | 7.566 | 1,078,565 | -0.19(-2.48%) |
Apr 21, 2023 | 7.846 | 7.846 | 7.663 | 7.759 | 441,537 | -0.08(-1.01%) |
Apr 20, 2023 | 7.882 | 7.925 | 7.763 | 7.838 | 504,764 | -0.13(-1.65%) |
Apr 19, 2023 | 7.645 | 8.022 | 7.636 | 7.969 | 993,666 | +0.28(+3.64%) |
Apr 18, 2023 | 7.820 | 7.846 | 7.610 | 7.689 | 964,938 | -0.15(-1.90%) |
Apr 17, 2023 | 7.549 | 7.855 | 7.466 | 7.838 | 765,720 | +0.25(+3.35%) |
Apr 14, 2023 | 7.715 | 7.829 | 7.509 | 7.584 | 731,174 | -0.04(-0.57%) |
Apr 13, 2023 | 7.584 | 7.706 | 7.339 | 7.628 | 1,012,874 | +0.04(+0.46%) |
Apr 12, 2023 | 7.654 | 7.737 | 7.540 | 7.593 | 670,661 | +0.04(+0.58%) |
Apr 11, 2023 | 7.549 | 7.698 | 7.444 | 7.549 | 1,653,248 | +0.07(+0.94%) |
Apr 10, 2023 | 7.969 | 8.000 | 7.217 | 7.479 | 2,798,658 | -0.52(-6.46%) |
Apr 06, 2023 | 8.039 | 8.083 | 7.938 | 7.995 | 542,743 | -0.04(-0.54%) |
Apr 05, 2023 | 7.943 | 8.087 | 7.890 | 8.039 | 632,272 | +0.04(+0.44%) |
Apr 04, 2023 | 8.013 | 8.065 | 7.886 | 8.004 | 697,805 | +0.04(+0.44%) |
Apr 03, 2023 | 8.022 | 8.171 | 7.934 | 7.969 | 811,188 | +0.01(+0.11%) |
Mar 31, 2023 | 7.838 | 7.969 | 7.772 | 7.960 | 885,323 | +0.14(+1.79%) |
Mar 30, 2023 | 7.768 | 7.829 | 7.697 | 7.820 | 860,121 | +0.11(+1.48%) |
Mar 29, 2023 | 7.673 | 7.706 | 7.597 | 7.706 | 796,987 | +0.13(+1.78%) |
Mar 28, 2023 | 7.521 | 7.690 | 7.496 | 7.572 | 875,940 | -0.01(-0.11%) |
Mar 27, 2023 | 7.647 | 7.698 | 7.466 | 7.580 | 1,183,563 | +0.10(+1.35%) |
Mar 24, 2023 | 7.176 | 7.504 | 7.083 | 7.479 | 1,048,316 | +0.22(+3.02%) |
Mar 23, 2023 | 7.588 | 7.668 | 7.188 | 7.260 | 1,285,364 | -0.24(-3.25%) |
Mar 22, 2023 | 7.757 | 7.815 | 7.496 | 7.504 | 1,227,716 | -0.31(-3.99%) |
Mar 21, 2023 | 7.740 | 7.892 | 7.740 | 7.816 | 947,064 | +0.25(+3.34%) |
Mar 20, 2023 | 7.496 | 7.707 | 7.479 | 7.563 | 1,209,982 | +0.13(+1.70%) |
Mar 17, 2023 | 7.647 | 7.732 | 7.353 | 7.437 | 1,432,056 | -0.27(-3.50%) |
Mar 16, 2023 | 7.588 | 7.833 | 7.357 | 7.706 | 1,370,580 | +0.03(+0.33%) |
Mar 15, 2023 | 7.934 | 7.934 | 7.454 | 7.681 | 1,789,857 | -0.46(-5.69%) |
Mar 14, 2023 | 8.431 | 8.532 | 8.081 | 8.144 | 1,198,156 | +0.01(+0.10%) |
Mar 13, 2023 | 8.153 | 8.279 | 7.824 | 8.136 | 1,396,900 | -0.12(-1.43%) |
Mar 10, 2023 | 8.633 | 8.709 | 8.237 | 8.254 | 1,413,497 | -0.37(-4.30%) |
Mar 09, 2023 | 8.928 | 9.096 | 8.608 | 8.624 | 1,273,524 | -0.29(-3.21%) |
Mar 08, 2023 | 9.265 | 9.323 | 8.787 | 8.911 | 2,187,377 | -0.53(-5.62%) |
Mar 07, 2023 | 9.770 | 9.827 | 9.382 | 9.441 | 732,098 | -0.33(-3.36%) |
Mar 06, 2023 | 9.829 | 9.930 | 9.745 | 9.770 | 677,777 | +0.04(+0.43%) |
Mar 03, 2023 | 9.585 | 9.778 | 9.534 | 9.728 | 693,701 | +0.25(+2.67%) |
Mar 02, 2023 | 9.433 | 9.521 | 9.332 | 9.475 | 1,175,099 | +0.04(+0.45%) |