Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.160 | 7.270 | 7.160 | 7.260 | 320,528 | +0.24(+3.42%) |
May 30, 2023 | 7.000 | 7.060 | 6.995 | 7.020 | 290,570 | +0.03(+0.43%) |
May 26, 2023 | 6.960 | 6.995 | 6.950 | 6.990 | 124,494 | +0.06(+0.87%) |
May 25, 2023 | 6.970 | 6.980 | 6.910 | 6.930 | 162,955 | -0.11(-1.56%) |
May 24, 2023 | 7.060 | 7.060 | 7.015 | 7.040 | 154,614 | -0.03(-0.42%) |
May 23, 2023 | 7.040 | 7.110 | 7.040 | 7.070 | 190,880 | +0.04(+0.57%) |
May 22, 2023 | 6.990 | 7.065 | 6.990 | 7.030 | 287,610 | +0.08(+1.15%) |
May 19, 2023 | 6.890 | 6.965 | 6.880 | 6.950 | 216,442 | +0.13(+1.91%) |
May 18, 2023 | 6.810 | 6.810 | 6.770 | 6.820 | 266,961 | -0.12(-1.73%) |
May 17, 2023 | 6.950 | 6.960 | 6.920 | 6.940 | 183,597 | -0.06(-0.86%) |
May 16, 2023 | 6.990 | 7.030 | 6.970 | 7.000 | 193,495 | -0.25(-3.45%) |
May 15, 2023 | 7.220 | 7.270 | 7.200 | 7.250 | 154,674 | -0.19(-2.55%) |
May 12, 2023 | 7.380 | 7.440 | 7.380 | 7.440 | 224,408 | +0.17(+2.34%) |
May 11, 2023 | 7.300 | 7.300 | 7.245 | 7.270 | 87,532 | -0.07(-0.95%) |
May 10, 2023 | 7.340 | 7.355 | 7.290 | 7.340 | 129,397 | +0.07(+0.96%) |
May 09, 2023 | 7.240 | 7.310 | 7.240 | 7.270 | 110,385 | +0.04(+0.55%) |
May 08, 2023 | 7.260 | 7.265 | 7.205 | 7.230 | 135,293 | -0.10(-1.36%) |
May 05, 2023 | 7.240 | 7.330 | 7.230 | 7.330 | 236,799 | +0.10(+1.38%) |
May 04, 2023 | 7.130 | 7.250 | 7.130 | 7.230 | 223,407 | +0.20(+2.84%) |
May 03, 2023 | 7.070 | 7.110 | 7.025 | 7.030 | 237,135 | -0.06(-0.85%) |
May 02, 2023 | 7.050 | 7.100 | 7.040 | 7.090 | 192,683 | +0.10(+1.43%) |
May 01, 2023 | 7.020 | 7.040 | 6.960 | 6.990 | 148,598 | -0.03(-0.43%) |
Apr 28, 2023 | 7.020 | 7.020 | 6.980 | 7.020 | 141,258 | -0.03(-0.43%) |
Apr 27, 2023 | 6.990 | 7.050 | 6.950 | 7.050 | 138,683 | +0.18(+2.62%) |
Apr 26, 2023 | 6.900 | 6.900 | 6.845 | 6.870 | 165,603 | -0.05(-0.72%) |
Apr 25, 2023 | 6.950 | 6.980 | 6.900 | 6.920 | 231,373 | -0.11(-1.56%) |
Apr 24, 2023 | 7.050 | 7.060 | 7.010 | 7.030 | 155,497 | -0.19(-2.63%) |
Apr 21, 2023 | 7.190 | 7.240 | 7.165 | 7.220 | 117,000 | +0.02(+0.28%) |
Apr 20, 2023 | 7.140 | 7.225 | 7.140 | 7.200 | 106,574 | +0.10(+1.41%) |
Apr 19, 2023 | 7.040 | 7.100 | 7.020 | 7.100 | 86,912 | +0.06(+0.85%) |
Apr 18, 2023 | 7.070 | 7.080 | 7.020 | 7.040 | 285,963 | -0.19(-2.63%) |
Apr 17, 2023 | 7.200 | 7.245 | 7.190 | 7.230 | 220,049 | +0.05(+0.70%) |
Apr 14, 2023 | 7.210 | 7.285 | 7.173 | 7.180 | 217,525 | -0.03(-0.42%) |
Apr 13, 2023 | 7.120 | 7.211 | 7.120 | 7.210 | 297,650 | +0.13(+1.84%) |
Apr 12, 2023 | 7.090 | 7.155 | 7.070 | 7.080 | 352,586 | +0.13(+1.87%) |
Apr 11, 2023 | 6.940 | 6.975 | 6.930 | 6.950 | 286,997 | +0.02(+0.29%) |
Apr 10, 2023 | 6.870 | 6.940 | 6.840 | 6.930 | 253,688 | -0.01(-0.14%) |
Apr 06, 2023 | 6.920 | 6.980 | 6.890 | 6.940 | 178,791 | +0.01(+0.14%) |
Apr 05, 2023 | 6.880 | 6.930 | 6.860 | 6.930 | 230,182 | +0.05(+0.73%) |
Apr 04, 2023 | 6.850 | 6.940 | 6.850 | 6.880 | 260,255 | +0.01(+0.15%) |
Apr 03, 2023 | 6.830 | 6.890 | 6.810 | 6.870 | 250,284 | -0.07(-1.01%) |
Mar 31, 2023 | 7.010 | 7.015 | 6.875 | 6.940 | 472,186 | -0.38(-5.19%) |
Mar 30, 2023 | 7.290 | 7.340 | 7.210 | 7.320 | 602,597 | +0.05(+0.69%) |
Mar 29, 2023 | 7.200 | 7.270 | 7.180 | 7.270 | 267,277 | +0.10(+1.39%) |
Mar 28, 2023 | 7.020 | 7.170 | 7.020 | 7.170 | 191,183 | +0.15(+2.14%) |
Mar 27, 2023 | 7.000 | 7.040 | 6.840 | 7.020 | 648,835 | +0.10(+1.45%) |
Mar 24, 2023 | 6.870 | 6.920 | 6.830 | 6.920 | 172,697 | -0.05(-0.72%) |
Mar 23, 2023 | 6.900 | 7.060 | 6.845 | 6.970 | 857,986 | +0.20(+2.95%) |
Mar 22, 2023 | 6.720 | 6.880 | 6.710 | 6.770 | 181,571 | -0.03(-0.44%) |
Mar 21, 2023 | 6.840 | 6.850 | 6.745 | 6.800 | 139,894 | -0.14(-2.02%) |
Mar 20, 2023 | 6.820 | 6.940 | 6.810 | 6.940 | 292,278 | +0.23(+3.43%) |
Mar 17, 2023 | 6.760 | 7.000 | 6.710 | 6.710 | 679,294 | +0.15(+2.29%) |
Mar 16, 2023 | 6.480 | 6.590 | 6.435 | 6.560 | 438,691 | +0.18(+2.82%) |
Mar 15, 2023 | 6.450 | 6.450 | 6.320 | 6.380 | 311,006 | -0.09(-1.39%) |
Mar 14, 2023 | 6.540 | 6.690 | 6.440 | 6.470 | 630,366 | -0.22(-3.29%) |
Mar 13, 2023 | 6.590 | 6.740 | 6.570 | 6.690 | 287,819 | +0.11(+1.67%) |
Mar 10, 2023 | 6.660 | 6.660 | 6.480 | 6.580 | 371,145 | +0.04(+0.61%) |
Mar 09, 2023 | 6.630 | 6.630 | 6.400 | 6.540 | 463,539 | -0.12(-1.80%) |
Mar 08, 2023 | 6.690 | 6.710 | 6.600 | 6.660 | 230,412 | -0.07(-1.04%) |
Mar 07, 2023 | 6.850 | 6.875 | 6.670 | 6.730 | 177,405 | -0.20(-2.89%) |
Mar 06, 2023 | 6.900 | 6.990 | 6.880 | 6.930 | 218,411 | +0.03(+0.43%) |
Mar 03, 2023 | 6.810 | 6.910 | 6.790 | 6.900 | 175,150 | +0.10(+1.47%) |
Mar 02, 2023 | 6.760 | 6.840 | 6.720 | 6.800 | 318,197 | +0.05(+0.74%) |