Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.763 | 7.828 | 7.688 | 7.698 | 8,862,737 | -0.12(-1.55%) |
May 30, 2023 | 8.033 | 8.071 | 7.772 | 7.819 | 11,666,872 | -0.25(-3.12%) |
May 26, 2023 | 7.605 | 8.108 | 7.605 | 8.071 | 18,528,944 | +0.60(+7.98%) |
May 25, 2023 | 7.306 | 7.502 | 7.306 | 7.474 | 14,834,498 | +0.14(+1.91%) |
May 24, 2023 | 7.381 | 7.381 | 7.292 | 7.334 | 7,474,271 | +0.02(+0.25%) |
May 23, 2023 | 7.353 | 7.376 | 7.297 | 7.316 | 5,283,680 | -0.04(-0.51%) |
May 22, 2023 | 7.381 | 7.418 | 7.306 | 7.353 | 5,843,097 | -0.18(-2.35%) |
May 19, 2023 | 7.614 | 7.679 | 7.521 | 7.530 | 6,811,995 | -0.17(-2.18%) |
May 18, 2023 | 7.558 | 7.716 | 7.549 | 7.698 | 7,401,203 | +0.19(+2.48%) |
May 17, 2023 | 7.437 | 7.549 | 7.427 | 7.511 | 7,989,118 | +0.16(+2.15%) |
May 16, 2023 | 7.362 | 7.400 | 7.334 | 7.353 | 5,099,630 | +0.00(+0.00%) |
May 15, 2023 | 7.260 | 7.353 | 7.224 | 7.353 | 6,685,504 | +0.07(+0.90%) |
May 12, 2023 | 7.269 | 7.325 | 7.250 | 7.288 | 2,972,756 | -0.03(-0.38%) |
May 11, 2023 | 7.437 | 7.437 | 7.232 | 7.316 | 8,071,556 | -0.22(-2.97%) |
May 10, 2023 | 7.558 | 7.591 | 7.483 | 7.539 | 6,913,120 | +0.02(+0.25%) |
May 09, 2023 | 7.549 | 7.586 | 7.513 | 7.521 | 4,816,113 | -0.11(-1.47%) |
May 08, 2023 | 7.605 | 7.642 | 7.530 | 7.633 | 3,671,705 | -0.01(-0.12%) |
May 05, 2023 | 7.502 | 7.660 | 7.465 | 7.642 | 5,718,482 | +0.21(+2.76%) |
May 04, 2023 | 7.446 | 7.483 | 7.390 | 7.437 | 5,878,158 | -0.03(-0.37%) |
May 03, 2023 | 7.502 | 7.586 | 7.465 | 7.465 | 5,623,612 | +0.01(+0.13%) |
May 02, 2023 | 7.437 | 7.493 | 7.381 | 7.455 | 5,109,055 | +0.01(+0.13%) |
May 01, 2023 | 7.455 | 7.493 | 7.400 | 7.446 | 5,771,631 | -0.04(-0.50%) |
Apr 28, 2023 | 7.334 | 7.502 | 7.334 | 7.483 | 8,317,164 | +0.11(+1.52%) |
Apr 27, 2023 | 7.362 | 7.418 | 7.269 | 7.372 | 11,936,155 | +0.21(+2.86%) |
Apr 26, 2023 | 7.260 | 7.334 | 7.064 | 7.167 | 9,051,620 | +0.02(+0.26%) |
Apr 25, 2023 | 7.260 | 7.302 | 7.153 | 7.148 | 10,451,169 | -0.30(-4.01%) |
Apr 24, 2023 | 7.511 | 7.521 | 7.390 | 7.446 | 5,340,826 | -0.09(-1.24%) |
Apr 21, 2023 | 7.623 | 7.626 | 7.493 | 7.539 | 6,777,015 | -0.19(-2.41%) |
Apr 20, 2023 | 7.735 | 7.810 | 7.670 | 7.726 | 6,950,424 | -0.01(-0.12%) |
Apr 19, 2023 | 7.791 | 7.810 | 7.698 | 7.735 | 9,137,502 | -0.19(-2.35%) |
Apr 18, 2023 | 7.893 | 7.935 | 7.865 | 7.921 | 5,660,970 | +0.05(+0.59%) |
Apr 17, 2023 | 7.865 | 7.884 | 7.800 | 7.875 | 5,356,888 | +0.07(+0.96%) |
Apr 14, 2023 | 7.772 | 7.893 | 7.735 | 7.800 | 4,701,665 | -0.05(-0.59%) |
Apr 13, 2023 | 7.688 | 7.889 | 7.688 | 7.847 | 4,892,924 | +0.08(+1.08%) |
Apr 12, 2023 | 7.940 | 7.991 | 7.758 | 7.763 | 6,515,551 | -0.07(-0.95%) |
Apr 11, 2023 | 7.800 | 7.852 | 7.772 | 7.838 | 3,925,784 | +0.00(+0.00%) |
Apr 10, 2023 | 7.735 | 7.847 | 7.707 | 7.838 | 7,205,338 | -0.11(-1.41%) |
Apr 06, 2023 | 7.949 | 8.047 | 7.921 | 7.949 | 4,695,803 | +0.09(+1.19%) |
Apr 05, 2023 | 7.949 | 7.996 | 7.791 | 7.856 | 7,500,525 | -0.18(-2.20%) |
Apr 04, 2023 | 8.164 | 8.164 | 7.987 | 8.033 | 4,783,672 | -0.12(-1.49%) |
Apr 03, 2023 | 8.154 | 8.182 | 8.052 | 8.154 | 4,304,379 | -0.01(-0.11%) |
Mar 31, 2023 | 8.108 | 8.182 | 8.044 | 8.164 | 4,473,129 | +0.07(+0.81%) |
Mar 30, 2023 | 8.033 | 8.126 | 8.019 | 8.098 | 7,197,129 | +0.09(+1.16%) |
Mar 29, 2023 | 7.893 | 8.052 | 7.865 | 8.005 | 9,541,152 | -0.01(-0.12%) |
Mar 28, 2023 | 7.977 | 8.015 | 7.912 | 8.015 | 5,983,066 | -0.06(-0.69%) |
Mar 27, 2023 | 8.043 | 8.126 | 8.038 | 8.071 | 7,327,091 | +0.06(+0.70%) |
Mar 24, 2023 | 8.098 | 8.108 | 7.987 | 8.015 | 7,185,915 | -0.19(-2.27%) |
Mar 23, 2023 | 8.192 | 8.266 | 8.075 | 8.201 | 8,223,634 | +0.11(+1.38%) |
Mar 22, 2023 | 8.192 | 8.339 | 8.080 | 8.089 | 8,437,283 | -0.05(-0.57%) |
Mar 21, 2023 | 8.098 | 8.206 | 8.001 | 8.136 | 7,363,556 | -0.02(-0.23%) |
Mar 20, 2023 | 8.015 | 8.164 | 8.015 | 8.154 | 6,452,423 | +0.14(+1.74%) |
Mar 17, 2023 | 8.043 | 8.108 | 8.005 | 8.015 | 7,168,525 | -0.07(-0.81%) |
Mar 16, 2023 | 7.754 | 8.108 | 7.754 | 8.080 | 11,630,195 | +0.33(+4.21%) |
Mar 15, 2023 | 7.791 | 7.800 | 7.642 | 7.754 | 8,705,915 | -0.10(-1.30%) |
Mar 14, 2023 | 7.763 | 7.875 | 7.716 | 7.856 | 8,187,724 | +0.03(+0.36%) |
Mar 13, 2023 | 7.838 | 7.893 | 7.745 | 7.828 | 10,374,114 | +0.07(+0.84%) |
Mar 10, 2023 | 7.819 | 7.940 | 7.716 | 7.763 | 10,090,804 | -0.05(-0.60%) |
Mar 09, 2023 | 7.847 | 8.005 | 7.800 | 7.810 | 7,979,236 | -0.11(-1.41%) |
Mar 08, 2023 | 7.763 | 7.931 | 7.754 | 7.921 | 6,662,732 | +0.30(+3.91%) |
Mar 07, 2023 | 7.782 | 7.814 | 7.623 | 7.623 | 5,725,403 | -0.12(-1.56%) |
Mar 06, 2023 | 7.828 | 7.884 | 7.716 | 7.744 | 5,194,899 | -0.12(-1.54%) |
Mar 03, 2023 | 7.791 | 7.865 | 7.721 | 7.865 | 5,811,943 | +0.11(+1.44%) |
Mar 02, 2023 | 7.633 | 7.782 | 7.577 | 7.754 | 5,453,413 | +0.06(+0.73%) |