Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.830 | 6.900 | 6.580 | 6.730 | 1,879,024 | -0.17(-2.46%) |
May 30, 2023 | 7.000 | 7.255 | 6.775 | 6.900 | 2,728,179 | +0.02(+0.29%) |
May 26, 2023 | 6.990 | 6.990 | 6.765 | 6.880 | 1,673,964 | -0.08(-1.15%) |
May 25, 2023 | 7.110 | 7.140 | 6.865 | 6.960 | 1,326,275 | -0.14(-1.97%) |
May 24, 2023 | 7.320 | 7.350 | 7.060 | 7.100 | 1,117,934 | -0.35(-4.70%) |
May 23, 2023 | 7.310 | 7.700 | 7.270 | 7.450 | 1,399,721 | +0.12(+1.64%) |
May 22, 2023 | 7.020 | 7.430 | 7.020 | 7.330 | 1,778,687 | +0.28(+3.97%) |
May 19, 2023 | 7.160 | 7.260 | 6.990 | 7.050 | 2,141,949 | -0.07(-0.98%) |
May 18, 2023 | 7.280 | 7.320 | 7.010 | 7.120 | 1,212,402 | -0.20(-2.67%) |
May 17, 2023 | 7.070 | 7.345 | 6.975 | 7.315 | 1,481,255 | +0.27(+3.76%) |
May 16, 2023 | 7.230 | 7.270 | 6.995 | 7.050 | 1,268,271 | -0.25(-3.42%) |
May 15, 2023 | 6.920 | 7.300 | 6.870 | 7.300 | 1,409,578 | +0.42(+6.10%) |
May 12, 2023 | 6.970 | 7.090 | 6.770 | 6.880 | 1,094,816 | -0.09(-1.29%) |
May 11, 2023 | 7.010 | 7.325 | 6.870 | 6.970 | 1,446,700 | -0.08(-1.13%) |
May 10, 2023 | 7.200 | 7.670 | 6.965 | 7.050 | 2,198,699 | -0.31(-4.21%) |
May 09, 2023 | 7.140 | 7.360 | 6.880 | 7.360 | 2,428,482 | +0.23(+3.23%) |
May 08, 2023 | 7.260 | 7.265 | 6.945 | 7.130 | 1,555,452 | -0.04(-0.56%) |
May 05, 2023 | 7.180 | 7.260 | 7.050 | 7.170 | 1,333,183 | +0.18(+2.58%) |
May 04, 2023 | 7.070 | 7.090 | 6.840 | 6.990 | 1,556,404 | -0.17(-2.37%) |
May 03, 2023 | 6.900 | 7.370 | 6.900 | 7.160 | 1,471,846 | +0.21(+3.02%) |
May 02, 2023 | 6.980 | 6.980 | 6.790 | 6.950 | 935,891 | -0.06(-0.86%) |
May 01, 2023 | 7.040 | 7.075 | 6.735 | 7.010 | 1,569,862 | -0.12(-1.68%) |
Apr 28, 2023 | 6.870 | 7.540 | 6.870 | 7.130 | 2,681,001 | +0.21(+3.03%) |
Apr 27, 2023 | 6.870 | 6.990 | 6.806 | 6.920 | 1,554,609 | +0.13(+1.91%) |
Apr 26, 2023 | 6.980 | 7.000 | 6.670 | 6.790 | 1,582,987 | -0.14(-2.02%) |
Apr 25, 2023 | 7.120 | 7.180 | 6.914 | 6.930 | 1,385,778 | -0.26(-3.62%) |
Apr 24, 2023 | 7.290 | 7.350 | 7.070 | 7.190 | 1,437,196 | -0.10(-1.37%) |
Apr 21, 2023 | 7.310 | 7.420 | 7.240 | 7.290 | 1,444,205 | -0.06(-0.82%) |
Apr 20, 2023 | 7.400 | 7.497 | 7.280 | 7.350 | 1,309,060 | -0.15(-2.00%) |
Apr 19, 2023 | 7.400 | 7.590 | 7.363 | 7.500 | 1,280,397 | -0.05(-0.66%) |
Apr 18, 2023 | 7.800 | 7.820 | 7.355 | 7.550 | 2,337,381 | -0.20(-2.58%) |
Apr 17, 2023 | 7.530 | 8.030 | 7.510 | 7.750 | 2,152,077 | +0.19(+2.51%) |
Apr 14, 2023 | 7.620 | 7.730 | 7.380 | 7.560 | 1,758,009 | -0.06(-0.79%) |
Apr 13, 2023 | 7.620 | 7.860 | 7.560 | 7.620 | 1,746,090 | +0.08(+1.06%) |
Apr 12, 2023 | 8.290 | 8.321 | 7.540 | 7.540 | 2,058,991 | -0.50(-6.22%) |
Apr 11, 2023 | 7.880 | 8.230 | 7.840 | 8.040 | 2,160,965 | +0.24(+3.08%) |
Apr 10, 2023 | 7.420 | 7.830 | 7.330 | 7.800 | 1,811,650 | +0.33(+4.42%) |
Apr 06, 2023 | 7.500 | 7.660 | 7.330 | 7.470 | 1,940,358 | -0.03(-0.40%) |
Apr 05, 2023 | 7.950 | 7.990 | 7.410 | 7.500 | 2,884,652 | -0.52(-6.48%) |
Apr 04, 2023 | 8.340 | 8.420 | 7.910 | 8.020 | 1,411,783 | -0.27(-3.26%) |
Apr 03, 2023 | 8.600 | 8.710 | 8.190 | 8.290 | 1,779,923 | -0.36(-4.16%) |
Mar 31, 2023 | 8.350 | 8.900 | 8.275 | 8.650 | 2,731,123 | +0.43(+5.23%) |
Mar 30, 2023 | 8.300 | 8.528 | 8.130 | 8.220 | 2,759,943 | +0.17(+2.11%) |
Mar 29, 2023 | 7.550 | 8.140 | 7.450 | 8.050 | 3,211,064 | +0.64(+8.64%) |
Mar 28, 2023 | 7.540 | 7.620 | 7.300 | 7.410 | 1,747,871 | -0.16(-2.11%) |
Mar 27, 2023 | 7.730 | 7.750 | 7.388 | 7.570 | 1,245,753 | -0.09(-1.17%) |
Mar 24, 2023 | 7.500 | 7.730 | 7.410 | 7.660 | 1,114,696 | +0.07(+0.92%) |
Mar 23, 2023 | 7.520 | 7.917 | 7.470 | 7.590 | 1,762,471 | +0.19(+2.57%) |
Mar 22, 2023 | 7.780 | 7.870 | 7.390 | 7.400 | 1,939,116 | -0.36(-4.64%) |
Mar 21, 2023 | 7.540 | 7.920 | 7.540 | 7.760 | 1,995,412 | +0.29(+3.88%) |
Mar 20, 2023 | 7.500 | 7.710 | 7.340 | 7.470 | 1,720,027 | -0.05(-0.66%) |
Mar 17, 2023 | 7.650 | 7.705 | 7.420 | 7.520 | 3,523,062 | -0.20(-2.59%) |
Mar 16, 2023 | 8.270 | 8.470 | 7.535 | 7.720 | 4,761,133 | -0.03(-0.39%) |
Mar 15, 2023 | 7.680 | 7.930 | 7.560 | 7.750 | 2,269,662 | -0.09(-1.15%) |
Mar 14, 2023 | 8.120 | 8.250 | 7.655 | 7.840 | 1,821,125 | -0.09(-1.13%) |
Mar 13, 2023 | 7.720 | 8.250 | 7.550 | 7.930 | 1,899,393 | +0.01(+0.13%) |
Mar 10, 2023 | 8.200 | 8.219 | 7.720 | 7.920 | 2,627,965 | -0.26(-3.18%) |
Mar 09, 2023 | 8.600 | 8.780 | 8.120 | 8.180 | 2,117,710 | -0.49(-5.65%) |
Mar 08, 2023 | 8.700 | 8.790 | 8.440 | 8.670 | 1,971,008 | -0.12(-1.37%) |
Mar 07, 2023 | 8.820 | 9.080 | 8.553 | 8.790 | 2,023,316 | -0.10(-1.12%) |
Mar 06, 2023 | 9.360 | 9.660 | 8.850 | 8.890 | 3,150,117 | -0.41(-4.41%) |
Mar 03, 2023 | 8.910 | 9.470 | 8.820 | 9.300 | 3,044,132 | +0.38(+4.26%) |
Mar 02, 2023 | 8.830 | 8.930 | 8.380 | 8.920 | 4,239,599 | -0.20(-2.19%) |