Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.131 | 7.226 | 6.923 | 6.951 | 210,090 | -0.32(-4.43%) |
May 30, 2023 | 7.435 | 7.501 | 7.207 | 7.274 | 176,022 | -0.25(-3.28%) |
May 26, 2023 | 7.643 | 7.643 | 7.444 | 7.520 | 194,460 | -0.07(-0.88%) |
May 25, 2023 | 7.681 | 7.795 | 7.501 | 7.587 | 195,372 | -0.24(-3.03%) |
May 24, 2023 | 7.890 | 7.994 | 7.809 | 7.824 | 211,412 | -0.05(-0.60%) |
May 23, 2023 | 7.719 | 7.956 | 7.672 | 7.871 | 256,936 | +0.21(+2.72%) |
May 22, 2023 | 7.501 | 7.767 | 7.501 | 7.662 | 358,994 | +0.13(+1.76%) |
May 19, 2023 | 7.605 | 7.719 | 7.501 | 7.530 | 250,103 | +0.04(+0.51%) |
May 18, 2023 | 7.359 | 7.520 | 7.245 | 7.492 | 370,947 | +0.01(+0.13%) |
May 17, 2023 | 7.264 | 7.501 | 7.207 | 7.482 | 309,257 | +0.28(+3.82%) |
May 16, 2023 | 7.293 | 7.415 | 7.169 | 7.207 | 226,616 | -0.09(-1.30%) |
May 15, 2023 | 7.264 | 7.454 | 7.264 | 7.302 | 340,559 | +0.06(+0.79%) |
May 12, 2023 | 7.207 | 7.425 | 7.207 | 7.245 | 263,713 | +0.05(+0.66%) |
May 11, 2023 | 7.321 | 7.397 | 7.193 | 7.198 | 277,834 | -0.23(-3.07%) |
May 10, 2023 | 7.359 | 7.492 | 7.283 | 7.425 | 368,329 | +0.17(+2.35%) |
May 09, 2023 | 7.188 | 7.421 | 7.174 | 7.255 | 293,425 | +0.01(+0.13%) |
May 08, 2023 | 7.359 | 7.435 | 7.217 | 7.245 | 337,631 | -0.02(-0.26%) |
May 05, 2023 | 7.217 | 7.397 | 7.217 | 7.264 | 339,082 | +0.20(+2.82%) |
May 04, 2023 | 6.847 | 7.131 | 6.828 | 7.065 | 584,683 | +0.16(+2.34%) |
May 03, 2023 | 6.837 | 6.989 | 6.790 | 6.904 | 356,081 | +0.05(+0.69%) |
May 02, 2023 | 7.387 | 7.397 | 6.780 | 6.856 | 662,807 | -0.70(-9.28%) |
May 01, 2023 | 7.188 | 7.648 | 7.141 | 7.558 | 479,527 | +0.28(+3.78%) |
Apr 28, 2023 | 6.980 | 7.321 | 6.961 | 7.283 | 223,487 | +0.22(+3.09%) |
Apr 27, 2023 | 7.103 | 7.183 | 6.951 | 7.065 | 182,021 | -0.01(-0.13%) |
Apr 26, 2023 | 7.264 | 7.321 | 7.027 | 7.074 | 186,646 | -0.24(-3.24%) |
Apr 25, 2023 | 7.615 | 7.615 | 7.255 | 7.311 | 201,815 | -0.43(-5.51%) |
Apr 24, 2023 | 7.311 | 7.795 | 7.311 | 7.738 | 195,819 | +0.40(+5.43%) |
Apr 21, 2023 | 7.397 | 7.568 | 7.302 | 7.340 | 198,372 | +0.00(+0.00%) |
Apr 20, 2023 | 7.473 | 7.624 | 7.274 | 7.340 | 332,506 | -0.26(-3.37%) |
Apr 19, 2023 | 7.558 | 7.729 | 7.463 | 7.596 | 256,221 | -0.02(-0.25%) |
Apr 18, 2023 | 7.729 | 7.729 | 7.506 | 7.615 | 215,750 | -0.15(-1.95%) |
Apr 17, 2023 | 7.814 | 7.862 | 7.710 | 7.767 | 220,852 | -0.05(-0.61%) |
Apr 14, 2023 | 7.966 | 7.971 | 7.771 | 7.814 | 150,375 | -0.09(-1.08%) |
Apr 13, 2023 | 7.871 | 7.947 | 7.824 | 7.899 | 149,381 | +0.02(+0.24%) |
Apr 12, 2023 | 8.042 | 8.042 | 7.852 | 7.880 | 140,210 | -0.11(-1.42%) |
Apr 11, 2023 | 8.061 | 8.212 | 7.966 | 7.994 | 237,313 | -0.03(-0.35%) |
Apr 10, 2023 | 7.956 | 8.155 | 7.956 | 8.023 | 173,461 | +0.04(+0.48%) |
Apr 06, 2023 | 8.051 | 8.222 | 7.975 | 7.985 | 127,342 | -0.08(-0.94%) |
Apr 05, 2023 | 8.155 | 8.222 | 7.985 | 8.061 | 165,196 | -0.14(-1.73%) |
Apr 04, 2023 | 8.449 | 8.449 | 8.051 | 8.203 | 215,658 | -0.21(-2.48%) |
Apr 03, 2023 | 8.772 | 8.819 | 8.317 | 8.412 | 443,685 | +0.31(+3.86%) |
Mar 31, 2023 | 8.042 | 8.108 | 7.814 | 8.099 | 428,941 | +0.12(+1.55%) |
Mar 30, 2023 | 8.269 | 8.390 | 7.966 | 7.975 | 384,328 | -0.07(-0.83%) |
Mar 29, 2023 | 8.155 | 8.155 | 7.937 | 8.042 | 411,931 | -0.04(-0.47%) |
Mar 28, 2023 | 7.975 | 8.179 | 7.975 | 8.080 | 309,714 | +0.08(+0.95%) |
Mar 27, 2023 | 7.852 | 8.065 | 7.776 | 8.004 | 582,602 | +0.27(+3.43%) |
Mar 24, 2023 | 7.634 | 7.843 | 7.587 | 7.738 | 360,960 | -0.03(-0.37%) |
Mar 23, 2023 | 7.729 | 8.004 | 7.653 | 7.767 | 478,345 | +0.13(+1.74%) |
Mar 22, 2023 | 7.843 | 8.080 | 7.624 | 7.634 | 652,525 | -0.24(-3.01%) |
Mar 21, 2023 | 7.909 | 8.355 | 7.862 | 7.871 | 540,985 | +0.17(+2.22%) |
Mar 20, 2023 | 7.425 | 8.013 | 7.397 | 7.700 | 497,345 | +0.29(+3.97%) |
Mar 17, 2023 | 8.023 | 8.023 | 7.397 | 7.406 | 911,070 | -0.69(-8.55%) |
Mar 16, 2023 | 7.966 | 8.269 | 7.662 | 8.099 | 446,109 | -0.17(-2.06%) |
Mar 15, 2023 | 8.279 | 8.393 | 8.089 | 8.269 | 584,631 | -0.44(-5.01%) |
Mar 14, 2023 | 8.677 | 8.976 | 8.592 | 8.706 | 361,365 | +0.24(+2.80%) |
Mar 13, 2023 | 8.535 | 8.990 | 8.374 | 8.468 | 394,185 | -0.37(-4.18%) |
Mar 10, 2023 | 8.960 | 9.260 | 8.810 | 8.838 | 410,711 | -0.19(-2.08%) |
Mar 09, 2023 | 9.476 | 9.551 | 9.007 | 9.026 | 315,165 | -0.36(-3.80%) |
Mar 08, 2023 | 9.354 | 9.522 | 9.316 | 9.382 | 328,435 | +0.03(+0.30%) |
Mar 07, 2023 | 9.316 | 9.447 | 9.269 | 9.354 | 246,886 | +0.00(+0.00%) |
Mar 06, 2023 | 9.410 | 9.504 | 9.302 | 9.354 | 322,626 | -0.13(-1.38%) |
Mar 03, 2023 | 9.288 | 9.710 | 9.194 | 9.485 | 690,035 | +0.60(+6.75%) |
Mar 02, 2023 | 8.548 | 8.960 | 8.510 | 8.885 | 220,132 | +0.30(+3.49%) |