Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.710 | 8.020 | 7.620 | 7.970 | 494,038 | +0.21(+2.71%) |
May 30, 2023 | 8.100 | 8.100 | 7.600 | 7.760 | 163,642 | -0.40(-4.90%) |
May 29, 2023 | 8.130 | 8.190 | 8.080 | 8.160 | 37,953 | +0.10(+1.24%) |
May 26, 2023 | 8.140 | 8.140 | 7.920 | 8.060 | 123,915 | -0.04(-0.49%) |
May 25, 2023 | 8.330 | 8.410 | 8.090 | 8.100 | 191,175 | -0.26(-3.11%) |
May 24, 2023 | 8.470 | 8.490 | 8.280 | 8.360 | 175,693 | -0.16(-1.88%) |
May 23, 2023 | 8.360 | 8.560 | 8.290 | 8.520 | 235,013 | +0.44(+5.45%) |
May 19, 2023 | 8.080 | 0 | -0.05(-0.62%) | |||
May 18, 2023 | 8.150 | 8.170 | 7.990 | 8.130 | 120,309 | +0.00(+0.00%) |
May 17, 2023 | 8.000 | 8.200 | 7.850 | 8.130 | 225,167 | +0.17(+2.14%) |
May 16, 2023 | 8.210 | 8.230 | 7.930 | 7.960 | 204,616 | -0.31(-3.75%) |
May 15, 2023 | 8.280 | 8.410 | 8.240 | 8.270 | 168,519 | +0.02(+0.24%) |
May 12, 2023 | 8.030 | 8.250 | 8.030 | 8.250 | 136,967 | +0.22(+2.74%) |
May 11, 2023 | 8.590 | 8.720 | 7.930 | 8.030 | 372,106 | -0.62(-7.17%) |
May 10, 2023 | 8.880 | 9.050 | 8.440 | 8.650 | 479,630 | -0.10(-1.14%) |
May 09, 2023 | 8.060 | 8.770 | 7.990 | 8.750 | 564,788 | +0.63(+7.76%) |
May 08, 2023 | 7.980 | 8.150 | 7.950 | 8.120 | 264,690 | +0.16(+2.01%) |
May 05, 2023 | 7.720 | 7.970 | 7.670 | 7.960 | 313,679 | +0.32(+4.19%) |
May 04, 2023 | 7.560 | 7.660 | 7.440 | 7.640 | 154,231 | +0.05(+0.66%) |
May 03, 2023 | 7.440 | 7.720 | 7.410 | 7.590 | 191,621 | +0.11(+1.47%) |
May 02, 2023 | 7.420 | 7.560 | 7.370 | 7.480 | 272,378 | -0.03(-0.40%) |
May 01, 2023 | 7.700 | 7.800 | 7.470 | 7.510 | 250,973 | -0.19(-2.47%) |
Apr 28, 2023 | 7.400 | 7.740 | 7.340 | 7.700 | 694,732 | +0.28(+3.77%) |
Apr 27, 2023 | 7.180 | 7.430 | 7.100 | 7.420 | 341,813 | +0.29(+4.07%) |
Apr 26, 2023 | 6.970 | 7.320 | 6.920 | 7.130 | 412,230 | +0.18(+2.59%) |
Apr 25, 2023 | 6.870 | 7.020 | 6.850 | 6.950 | 255,030 | +0.06(+0.87%) |
Apr 24, 2023 | 6.830 | 6.930 | 6.770 | 6.890 | 205,724 | +0.06(+0.88%) |
Apr 21, 2023 | 6.920 | 6.930 | 6.750 | 6.830 | 171,150 | -0.12(-1.73%) |
Apr 20, 2023 | 6.880 | 6.990 | 6.870 | 6.950 | 161,204 | -0.02(-0.29%) |
Apr 19, 2023 | 6.870 | 6.990 | 6.800 | 6.970 | 287,580 | -0.03(-0.43%) |
Apr 18, 2023 | 7.130 | 7.170 | 6.870 | 7.000 | 205,840 | -0.06(-0.85%) |
Apr 17, 2023 | 7.190 | 7.210 | 6.990 | 7.060 | 191,194 | -0.12(-1.67%) |
Apr 14, 2023 | 7.280 | 7.330 | 7.050 | 7.180 | 198,313 | -0.12(-1.64%) |
Apr 13, 2023 | 7.090 | 7.400 | 7.090 | 7.300 | 296,594 | +0.25(+3.55%) |
Apr 12, 2023 | 7.220 | 7.300 | 7.050 | 7.050 | 273,490 | -0.15(-2.08%) |
Apr 11, 2023 | 7.100 | 7.290 | 7.080 | 7.200 | 221,048 | +0.09(+1.27%) |
Apr 10, 2023 | 6.890 | 7.110 | 6.850 | 7.110 | 247,318 | +0.22(+3.19%) |
Apr 06, 2023 | 6.890 | 0 | -0.04(-0.58%) | |||
Apr 05, 2023 | 7.170 | 7.200 | 6.890 | 6.930 | 410,201 | -0.26(-3.62%) |
Apr 04, 2023 | 7.330 | 7.330 | 7.040 | 7.190 | 266,609 | -0.13(-1.78%) |
Apr 03, 2023 | 7.630 | 7.740 | 7.300 | 7.320 | 333,708 | -0.22(-2.92%) |
Mar 31, 2023 | 7.540 | 7.560 | 7.360 | 7.540 | 282,147 | +0.04(+0.53%) |
Mar 30, 2023 | 7.450 | 7.500 | 7.350 | 7.500 | 238,364 | +0.17(+2.32%) |
Mar 29, 2023 | 7.180 | 7.370 | 7.110 | 7.330 | 239,562 | +0.23(+3.24%) |
Mar 28, 2023 | 7.050 | 7.190 | 7.000 | 7.100 | 282,735 | +0.09(+1.28%) |
Mar 27, 2023 | 6.890 | 7.080 | 6.800 | 7.010 | 292,733 | +0.18(+2.64%) |
Mar 24, 2023 | 6.910 | 6.920 | 6.720 | 6.830 | 402,305 | -0.14(-2.01%) |
Mar 23, 2023 | 7.220 | 7.330 | 6.890 | 6.970 | 399,942 | -0.16(-2.24%) |
Mar 22, 2023 | 7.480 | 7.490 | 7.120 | 7.130 | 360,613 | -0.32(-4.30%) |
Mar 21, 2023 | 7.490 | 7.510 | 7.270 | 7.450 | 234,385 | +0.06(+0.81%) |
Mar 20, 2023 | 7.460 | 7.500 | 7.320 | 7.390 | 279,749 | +0.00(+0.00%) |
Mar 17, 2023 | 7.340 | 7.450 | 7.150 | 7.390 | 682,399 | +0.11(+1.51%) |
Mar 16, 2023 | 7.130 | 7.360 | 6.700 | 7.280 | 452,563 | +0.04(+0.55%) |
Mar 15, 2023 | 7.350 | 7.360 | 7.000 | 7.240 | 680,093 | -0.30(-3.98%) |
Mar 14, 2023 | 7.810 | 7.870 | 7.430 | 7.540 | 523,856 | -0.13(-1.69%) |
Mar 13, 2023 | 7.540 | 7.850 | 7.190 | 7.670 | 743,806 | +0.05(+0.66%) |
Mar 10, 2023 | 7.900 | 8.030 | 7.540 | 7.620 | 589,849 | -0.36(-4.51%) |
Mar 09, 2023 | 8.520 | 8.530 | 7.850 | 7.980 | 830,039 | -0.47(-5.56%) |
Mar 08, 2023 | 8.420 | 8.530 | 8.340 | 8.450 | 311,574 | +0.04(+0.48%) |
Mar 07, 2023 | 8.740 | 8.740 | 8.370 | 8.410 | 339,717 | -0.38(-4.32%) |
Mar 06, 2023 | 9.020 | 9.040 | 8.730 | 8.790 | 304,648 | -0.27(-2.98%) |
Mar 03, 2023 | 8.890 | 9.150 | 8.890 | 9.060 | 177,914 | +0.21(+2.37%) |
Mar 02, 2023 | 9.230 | 9.230 | 8.710 | 8.850 | 436,855 | -0.43(-4.63%) |