Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.370 | 6.440 | 6.185 | 6.280 | 2,311,108 | -0.17(-2.64%) |
May 30, 2023 | 6.480 | 6.510 | 6.370 | 6.450 | 1,424,314 | -0.16(-2.42%) |
May 26, 2023 | 6.630 | 6.690 | 6.535 | 6.610 | 983,438 | +0.03(+0.46%) |
May 25, 2023 | 6.660 | 6.670 | 6.520 | 6.580 | 1,340,128 | -0.24(-3.52%) |
May 24, 2023 | 6.790 | 6.920 | 6.722 | 6.820 | 826,079 | +0.00(+0.00%) |
May 23, 2023 | 6.760 | 6.915 | 6.740 | 6.820 | 1,150,384 | +0.06(+0.89%) |
May 22, 2023 | 6.670 | 6.850 | 6.670 | 6.760 | 836,076 | +0.07(+1.05%) |
May 19, 2023 | 6.790 | 6.815 | 6.630 | 6.690 | 1,175,514 | -0.03(-0.45%) |
May 18, 2023 | 6.620 | 6.735 | 6.520 | 6.720 | 1,325,662 | +0.03(+0.45%) |
May 17, 2023 | 6.670 | 6.700 | 6.550 | 6.690 | 1,355,203 | +0.09(+1.36%) |
May 16, 2023 | 6.610 | 6.685 | 6.550 | 6.600 | 1,022,669 | -0.11(-1.64%) |
May 15, 2023 | 6.810 | 6.870 | 6.680 | 6.710 | 1,422,260 | -0.02(-0.30%) |
May 12, 2023 | 6.820 | 6.910 | 6.675 | 6.730 | 1,497,525 | +0.01(+0.15%) |
May 11, 2023 | 6.850 | 6.930 | 6.660 | 6.720 | 1,275,537 | -0.27(-3.86%) |
May 10, 2023 | 7.090 | 7.120 | 6.880 | 6.990 | 1,144,354 | -0.01(-0.14%) |
May 09, 2023 | 6.820 | 7.090 | 6.730 | 7.000 | 1,148,604 | +0.08(+1.16%) |
May 08, 2023 | 7.090 | 7.170 | 6.900 | 6.920 | 1,098,808 | -0.09(-1.28%) |
May 05, 2023 | 7.060 | 7.175 | 6.990 | 7.010 | 1,507,989 | +0.14(+2.04%) |
May 04, 2023 | 6.600 | 6.920 | 6.546 | 6.870 | 1,707,027 | +0.25(+3.78%) |
May 03, 2023 | 6.650 | 6.740 | 6.440 | 6.620 | 2,609,228 | -0.17(-2.50%) |
May 02, 2023 | 6.990 | 7.030 | 6.625 | 6.790 | 3,959,092 | -0.34(-4.77%) |
May 01, 2023 | 7.140 | 7.240 | 7.030 | 7.130 | 1,778,607 | -0.12(-1.66%) |
Apr 28, 2023 | 7.020 | 7.315 | 6.930 | 7.250 | 2,292,186 | +0.24(+3.42%) |
Apr 27, 2023 | 7.120 | 7.260 | 6.940 | 7.010 | 2,354,458 | -0.12(-1.68%) |
Apr 26, 2023 | 7.120 | 7.450 | 7.010 | 7.130 | 3,132,828 | -0.08(-1.11%) |
Apr 25, 2023 | 7.580 | 7.580 | 6.730 | 7.210 | 6,844,145 | -0.65(-8.27%) |
Apr 24, 2023 | 7.600 | 7.880 | 7.540 | 7.860 | 1,538,007 | +0.20(+2.61%) |
Apr 21, 2023 | 7.670 | 7.675 | 7.449 | 7.660 | 1,914,864 | +0.01(+0.13%) |
Apr 20, 2023 | 7.560 | 7.700 | 7.370 | 7.650 | 2,094,398 | +0.00(+0.00%) |
Apr 19, 2023 | 7.510 | 7.655 | 7.440 | 7.650 | 2,044,294 | +0.01(+0.13%) |
Apr 18, 2023 | 7.650 | 7.670 | 7.490 | 7.640 | 1,075,910 | -0.04(-0.52%) |
Apr 17, 2023 | 7.680 | 7.721 | 7.575 | 7.680 | 1,143,603 | -0.03(-0.39%) |
Apr 14, 2023 | 7.770 | 7.840 | 7.625 | 7.710 | 985,882 | -0.07(-0.90%) |
Apr 13, 2023 | 7.760 | 7.905 | 7.740 | 7.780 | 1,225,000 | -0.01(-0.13%) |
Apr 12, 2023 | 7.900 | 7.900 | 7.730 | 7.790 | 705,327 | -0.05(-0.64%) |
Apr 11, 2023 | 7.730 | 7.935 | 7.645 | 7.840 | 827,923 | +0.09(+1.16%) |
Apr 10, 2023 | 7.610 | 7.895 | 7.610 | 7.750 | 2,806,251 | +0.17(+2.24%) |
Apr 06, 2023 | 7.700 | 7.740 | 7.560 | 7.580 | 971,142 | -0.23(-2.94%) |
Apr 05, 2023 | 7.850 | 7.930 | 7.710 | 7.810 | 1,060,747 | -0.06(-0.76%) |
Apr 04, 2023 | 8.040 | 8.085 | 7.730 | 7.870 | 1,576,279 | -0.19(-2.36%) |
Apr 03, 2023 | 8.250 | 8.340 | 7.935 | 8.060 | 2,545,740 | +0.32(+4.13%) |
Mar 31, 2023 | 7.760 | 7.800 | 7.630 | 7.740 | 1,515,902 | +0.05(+0.65%) |
Mar 30, 2023 | 7.870 | 7.870 | 7.610 | 7.690 | 805,481 | -0.13(-1.66%) |
Mar 29, 2023 | 7.840 | 7.900 | 7.680 | 7.820 | 1,208,220 | +0.08(+1.03%) |
Mar 28, 2023 | 7.540 | 7.795 | 7.500 | 7.740 | 1,107,640 | +0.14(+1.84%) |
Mar 27, 2023 | 7.350 | 7.670 | 7.300 | 7.600 | 1,532,751 | +0.41(+5.70%) |
Mar 24, 2023 | 7.090 | 7.250 | 7.015 | 7.190 | 1,785,308 | -0.15(-2.04%) |
Mar 23, 2023 | 7.490 | 7.630 | 7.230 | 7.340 | 1,661,709 | -0.08(-1.08%) |
Mar 22, 2023 | 7.630 | 7.680 | 7.395 | 7.420 | 1,542,089 | -0.21(-2.75%) |
Mar 21, 2023 | 7.580 | 7.780 | 7.520 | 7.630 | 1,622,225 | +0.33(+4.52%) |
Mar 20, 2023 | 7.370 | 7.520 | 7.290 | 7.300 | 1,580,000 | +0.09(+1.25%) |
Mar 17, 2023 | 7.230 | 7.260 | 7.050 | 7.210 | 4,744,701 | -0.18(-2.44%) |
Mar 16, 2023 | 7.160 | 7.470 | 6.980 | 7.390 | 2,025,698 | +0.05(+0.68%) |
Mar 15, 2023 | 7.370 | 7.610 | 7.190 | 7.340 | 3,753,005 | -0.42(-5.41%) |
Mar 14, 2023 | 7.720 | 8.080 | 7.635 | 7.760 | 2,920,635 | +0.15(+1.97%) |
Mar 13, 2023 | 7.510 | 7.840 | 7.450 | 7.610 | 2,673,740 | -0.26(-3.30%) |
Mar 10, 2023 | 7.980 | 8.200 | 7.780 | 7.870 | 1,868,778 | -0.12(-1.50%) |
Mar 09, 2023 | 8.530 | 8.560 | 7.970 | 7.990 | 1,600,751 | -0.49(-5.78%) |
Mar 08, 2023 | 8.440 | 8.510 | 8.200 | 8.480 | 1,352,223 | +0.01(+0.12%) |
Mar 07, 2023 | 8.660 | 8.670 | 8.375 | 8.470 | 1,791,338 | -0.23(-2.64%) |
Mar 06, 2023 | 8.650 | 8.730 | 8.500 | 8.700 | 1,721,829 | -0.03(-0.34%) |
Mar 03, 2023 | 8.320 | 8.840 | 8.320 | 8.730 | 2,502,179 | +0.32(+3.80%) |
Mar 02, 2023 | 8.320 | 8.500 | 8.270 | 8.410 | 2,792,348 | -0.06(-0.71%) |