Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.335 | 7.381 | 7.125 | 7.353 | 2,039,576 | -0.05(-0.74%) |
May 30, 2023 | 7.617 | 7.736 | 7.271 | 7.408 | 1,041,713 | -0.21(-2.75%) |
May 26, 2023 | 7.590 | 7.700 | 7.481 | 7.617 | 763,649 | +0.10(+1.33%) |
May 25, 2023 | 7.763 | 7.800 | 7.417 | 7.517 | 1,040,869 | -0.30(-3.85%) |
May 24, 2023 | 7.800 | 7.982 | 7.681 | 7.818 | 1,072,495 | +0.06(+0.82%) |
May 23, 2023 | 7.809 | 8.023 | 7.718 | 7.754 | 763,324 | -0.13(-1.62%) |
May 22, 2023 | 7.772 | 8.000 | 7.700 | 7.882 | 1,194,513 | +0.30(+3.97%) |
May 19, 2023 | 7.645 | 7.681 | 7.444 | 7.581 | 890,520 | -0.18(-2.35%) |
May 18, 2023 | 8.009 | 8.046 | 7.608 | 7.763 | 980,824 | -0.30(-3.73%) |
May 17, 2023 | 8.182 | 8.192 | 7.535 | 8.064 | 1,605,853 | -0.31(-3.70%) |
May 16, 2023 | 8.547 | 8.702 | 8.346 | 8.374 | 1,157,733 | -0.35(-3.97%) |
May 15, 2023 | 8.337 | 8.820 | 8.246 | 8.720 | 1,876,890 | +0.50(+6.10%) |
May 12, 2023 | 7.745 | 8.346 | 7.654 | 8.219 | 4,631,343 | +0.42(+5.37%) |
May 11, 2023 | 7.289 | 7.905 | 7.271 | 7.800 | 1,156,109 | +0.46(+6.34%) |
May 10, 2023 | 7.280 | 7.508 | 7.180 | 7.335 | 1,100,112 | +0.07(+1.00%) |
May 09, 2023 | 7.198 | 7.349 | 7.080 | 7.262 | 927,980 | -0.22(-2.92%) |
May 08, 2023 | 7.599 | 7.599 | 7.371 | 7.481 | 574,583 | -0.13(-1.68%) |
May 05, 2023 | 7.663 | 7.791 | 7.554 | 7.608 | 609,101 | +0.08(+1.09%) |
May 04, 2023 | 7.280 | 7.590 | 7.258 | 7.526 | 786,219 | +0.23(+3.12%) |
May 03, 2023 | 7.217 | 7.353 | 7.135 | 7.299 | 1,407,134 | +0.13(+1.78%) |
May 02, 2023 | 7.453 | 7.476 | 7.080 | 7.171 | 956,252 | -0.37(-4.95%) |
May 01, 2023 | 7.608 | 7.718 | 7.491 | 7.545 | 764,196 | -0.07(-0.96%) |
Apr 28, 2023 | 7.235 | 7.627 | 7.198 | 7.617 | 1,602,307 | +0.53(+7.46%) |
Apr 27, 2023 | 6.834 | 7.234 | 6.752 | 7.089 | 1,531,939 | +0.17(+2.50%) |
Apr 26, 2023 | 6.974 | 6.999 | 6.841 | 6.916 | 1,669,184 | +0.17(+2.59%) |
Apr 25, 2023 | 6.749 | 6.774 | 6.641 | 6.741 | 2,257,546 | -0.10(-1.46%) |
Apr 24, 2023 | 6.908 | 6.908 | 6.745 | 6.841 | 1,687,057 | -0.13(-1.91%) |
Apr 21, 2023 | 7.066 | 7.141 | 6.799 | 6.974 | 2,688,564 | -0.21(-2.90%) |
Apr 20, 2023 | 7.315 | 7.415 | 7.066 | 7.182 | 1,254,221 | -0.14(-1.93%) |
Apr 19, 2023 | 7.532 | 7.590 | 7.274 | 7.324 | 2,241,269 | -0.37(-4.76%) |
Apr 18, 2023 | 7.698 | 7.715 | 7.498 | 7.690 | 1,973,820 | +0.03(+0.43%) |
Apr 17, 2023 | 7.324 | 7.690 | 7.324 | 7.657 | 3,044,634 | +0.40(+5.50%) |
Apr 14, 2023 | 7.332 | 7.607 | 7.240 | 7.257 | 2,249,077 | +0.33(+4.81%) |
Apr 13, 2023 | 6.891 | 7.003 | 6.866 | 6.924 | 914,776 | +0.17(+2.59%) |
Apr 12, 2023 | 7.074 | 7.149 | 6.683 | 6.749 | 1,318,945 | -0.35(-4.92%) |
Apr 11, 2023 | 7.249 | 7.307 | 7.099 | 7.099 | 1,381,407 | -0.12(-1.73%) |
Apr 10, 2023 | 7.307 | 7.357 | 7.174 | 7.224 | 1,329,047 | -0.12(-1.59%) |
Apr 06, 2023 | 7.224 | 7.374 | 7.178 | 7.340 | 1,200,015 | +0.17(+2.38%) |
Apr 05, 2023 | 7.340 | 7.340 | 7.091 | 7.170 | 1,247,872 | -0.22(-2.93%) |
Apr 04, 2023 | 7.548 | 7.582 | 7.290 | 7.386 | 1,172,877 | -0.22(-2.90%) |
Apr 03, 2023 | 7.573 | 7.665 | 7.482 | 7.607 | 1,378,911 | +0.03(+0.44%) |
Mar 31, 2023 | 7.507 | 7.748 | 7.482 | 7.573 | 2,174,258 | +0.02(+0.22%) |
Mar 30, 2023 | 7.374 | 7.565 | 7.295 | 7.557 | 1,369,856 | +0.26(+3.53%) |
Mar 29, 2023 | 7.240 | 7.344 | 7.157 | 7.299 | 1,106,288 | +0.01(+0.11%) |
Mar 28, 2023 | 7.124 | 7.332 | 7.091 | 7.290 | 1,727,839 | +0.30(+4.29%) |
Mar 27, 2023 | 6.849 | 7.007 | 6.812 | 6.991 | 1,878,945 | +0.06(+0.84%) |
Mar 24, 2023 | 6.999 | 7.032 | 6.866 | 6.933 | 1,363,349 | -0.12(-1.77%) |
Mar 23, 2023 | 7.191 | 7.191 | 6.920 | 7.057 | 2,231,927 | +0.12(+1.68%) |
Mar 22, 2023 | 7.082 | 7.174 | 6.924 | 6.941 | 1,493,175 | -0.14(-2.00%) |
Mar 21, 2023 | 7.099 | 7.166 | 7.016 | 7.082 | 2,424,479 | +0.00(+0.00%) |
Mar 20, 2023 | 6.533 | 7.116 | 6.433 | 7.082 | 3,106,618 | +0.50(+7.59%) |
Mar 17, 2023 | 6.458 | 6.666 | 6.242 | 6.583 | 2,161,806 | +0.17(+2.59%) |
Mar 16, 2023 | 6.458 | 6.458 | 5.701 | 6.417 | 5,431,355 | -0.57(-8.21%) |
Mar 15, 2023 | 7.007 | 7.141 | 6.799 | 6.991 | 2,809,892 | -0.26(-3.56%) |
Mar 14, 2023 | 7.132 | 7.257 | 7.124 | 7.249 | 1,049,650 | +0.10(+1.40%) |
Mar 13, 2023 | 7.066 | 7.236 | 6.941 | 7.149 | 1,476,103 | +0.07(+1.06%) |
Mar 10, 2023 | 6.891 | 7.182 | 6.816 | 7.074 | 2,535,583 | +0.13(+1.92%) |
Mar 09, 2023 | 7.141 | 7.166 | 6.941 | 6.941 | 1,056,783 | -0.27(-3.70%) |
Mar 08, 2023 | 6.991 | 7.215 | 6.982 | 7.207 | 1,237,805 | +0.05(+0.70%) |
Mar 07, 2023 | 7.357 | 7.399 | 7.141 | 7.157 | 2,150,991 | -0.29(-3.91%) |
Mar 06, 2023 | 7.698 | 7.731 | 7.407 | 7.449 | 1,321,682 | -0.29(-3.76%) |
Mar 03, 2023 | 7.590 | 7.798 | 7.557 | 7.740 | 1,132,307 | +0.12(+1.53%) |
Mar 02, 2023 | 7.415 | 7.707 | 7.377 | 7.623 | 1,499,430 | +0.12(+1.66%) |