Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.109 | 7.206 | 7.043 | 7.168 | 33,570 | +0.07(+1.05%) |
May 30, 2023 | 7.109 | 7.116 | 6.907 | 7.094 | 66,420 | +0.00(+0.00%) |
May 26, 2023 | 7.086 | 7.094 | 6.907 | 7.094 | 35,149 | +0.04(+0.64%) |
May 25, 2023 | 7.250 | 7.250 | 6.907 | 7.049 | 73,989 | +0.03(+0.43%) |
May 24, 2023 | 7.101 | 7.101 | 6.758 | 7.019 | 51,457 | -0.04(-0.63%) |
May 23, 2023 | 7.191 | 7.191 | 6.877 | 7.064 | 107,650 | -0.10(-1.36%) |
May 22, 2023 | 6.571 | 7.161 | 6.556 | 7.161 | 165,127 | +0.51(+7.63%) |
May 19, 2023 | 6.720 | 6.720 | 6.523 | 6.653 | 48,618 | +0.01(+0.22%) |
May 18, 2023 | 6.690 | 6.720 | 6.564 | 6.638 | 43,440 | +0.01(+0.11%) |
May 17, 2023 | 6.571 | 6.682 | 6.496 | 6.631 | 90,273 | +0.04(+0.62%) |
May 16, 2023 | 6.601 | 6.720 | 6.571 | 6.590 | 37,893 | -0.00(-0.06%) |
May 15, 2023 | 6.519 | 6.631 | 6.511 | 6.593 | 61,251 | +0.04(+0.63%) |
May 12, 2023 | 6.556 | 6.623 | 6.534 | 6.552 | 65,154 | +0.02(+0.29%) |
May 11, 2023 | 6.519 | 6.571 | 6.496 | 6.534 | 22,524 | +0.04(+0.57%) |
May 10, 2023 | 6.496 | 6.571 | 6.466 | 6.496 | 68,362 | +0.00(+0.00%) |
May 09, 2023 | 6.437 | 6.496 | 6.407 | 6.496 | 41,047 | +0.06(+0.93%) |
May 08, 2023 | 6.422 | 6.556 | 6.422 | 6.437 | 129,325 | +0.01(+0.23%) |
May 05, 2023 | 6.362 | 6.605 | 6.362 | 6.422 | 44,953 | +0.05(+0.82%) |
May 04, 2023 | 6.325 | 6.526 | 6.272 | 6.369 | 70,198 | +0.06(+0.95%) |
May 03, 2023 | 6.048 | 6.406 | 6.048 | 6.310 | 89,120 | +0.28(+4.58%) |
May 02, 2023 | 6.265 | 6.310 | 5.989 | 6.033 | 113,444 | -0.24(-3.81%) |
May 01, 2023 | 6.586 | 6.631 | 6.235 | 6.272 | 254,244 | -0.37(-5.51%) |
Apr 28, 2023 | 6.646 | 6.675 | 6.608 | 6.638 | 45,113 | +0.03(+0.45%) |
Apr 27, 2023 | 6.608 | 6.661 | 6.608 | 6.608 | 18,727 | -0.01(-0.23%) |
Apr 26, 2023 | 6.646 | 6.683 | 6.623 | 6.623 | 46,294 | -0.03(-0.45%) |
Apr 25, 2023 | 6.675 | 6.720 | 6.616 | 6.653 | 40,289 | +0.01(+0.11%) |
Apr 24, 2023 | 6.646 | 6.683 | 6.638 | 6.646 | 29,240 | -0.03(-0.45%) |
Apr 21, 2023 | 6.720 | 6.758 | 6.646 | 6.675 | 26,702 | -0.03(-0.45%) |
Apr 20, 2023 | 6.750 | 6.773 | 6.675 | 6.705 | 51,031 | -0.04(-0.66%) |
Apr 19, 2023 | 6.832 | 6.835 | 6.713 | 6.750 | 97,212 | -0.10(-1.42%) |
Apr 18, 2023 | 6.862 | 6.929 | 6.758 | 6.847 | 59,945 | -0.10(-1.40%) |
Apr 17, 2023 | 6.907 | 6.982 | 6.907 | 6.944 | 46,721 | +0.05(+0.76%) |
Apr 14, 2023 | 6.885 | 6.892 | 6.795 | 6.892 | 28,844 | +0.04(+0.65%) |
Apr 13, 2023 | 6.780 | 6.870 | 6.780 | 6.847 | 33,265 | -0.01(-0.22%) |
Apr 12, 2023 | 6.885 | 6.885 | 6.817 | 6.862 | 47,059 | +0.01(+0.22%) |
Apr 11, 2023 | 6.795 | 6.892 | 6.795 | 6.847 | 69,342 | -0.02(-0.33%) |
Apr 10, 2023 | 6.870 | 6.892 | 6.855 | 6.870 | 55,896 | +0.00(+0.00%) |
Apr 06, 2023 | 6.870 | 6.870 | 6.832 | 6.870 | 21,283 | -0.01(-0.22%) |
Apr 05, 2023 | 6.870 | 6.885 | 6.832 | 6.885 | 26,038 | +0.00(+0.00%) |
Apr 04, 2023 | 6.870 | 6.904 | 6.840 | 6.885 | 19,259 | +0.00(+0.00%) |
Apr 03, 2023 | 6.907 | 6.907 | 6.787 | 6.885 | 75,156 | +0.01(+0.22%) |
Mar 31, 2023 | 6.870 | 6.870 | 6.829 | 6.870 | 46,765 | +0.01(+0.22%) |
Mar 30, 2023 | 6.840 | 6.855 | 6.788 | 6.855 | 26,185 | +0.07(+0.99%) |
Mar 29, 2023 | 6.802 | 6.840 | 6.780 | 6.787 | 40,239 | -0.02(-0.33%) |
Mar 28, 2023 | 6.810 | 6.825 | 6.765 | 6.810 | 18,620 | +0.01(+0.11%) |
Mar 27, 2023 | 6.683 | 6.810 | 6.683 | 6.802 | 50,604 | +0.06(+0.89%) |
Mar 24, 2023 | 6.870 | 6.870 | 6.698 | 6.743 | 87,027 | -0.07(-0.99%) |
Mar 23, 2023 | 6.862 | 6.937 | 6.720 | 6.810 | 65,697 | -0.10(-1.41%) |
Mar 22, 2023 | 6.959 | 6.959 | 6.840 | 6.907 | 33,287 | +0.02(+0.33%) |
Mar 21, 2023 | 7.206 | 7.206 | 6.870 | 6.885 | 113,752 | -0.24(-3.35%) |
Mar 20, 2023 | 6.817 | 7.168 | 6.802 | 7.123 | 139,304 | +0.29(+4.26%) |
Mar 17, 2023 | 6.899 | 6.899 | 6.802 | 6.832 | 42,196 | -0.07(-1.08%) |
Mar 16, 2023 | 6.862 | 6.907 | 6.825 | 6.907 | 48,514 | -0.01(-0.11%) |
Mar 15, 2023 | 6.870 | 6.982 | 6.795 | 6.914 | 65,675 | +0.01(+0.11%) |
Mar 14, 2023 | 7.004 | 7.049 | 6.810 | 6.907 | 80,631 | +0.05(+0.76%) |
Mar 13, 2023 | 7.236 | 7.236 | 6.765 | 6.855 | 222,430 | -0.32(-4.47%) |
Mar 10, 2023 | 7.155 | 7.416 | 7.070 | 7.176 | 296,130 | +0.10(+1.40%) |
Mar 09, 2023 | 7.190 | 7.213 | 7.056 | 7.077 | 189,573 | -0.11(-1.47%) |
Mar 08, 2023 | 7.183 | 7.204 | 7.098 | 7.183 | 125,630 | +0.06(+0.79%) |
Mar 07, 2023 | 7.183 | 7.204 | 7.091 | 7.126 | 98,825 | -0.04(-0.49%) |
Mar 06, 2023 | 7.275 | 7.345 | 7.112 | 7.162 | 245,782 | -0.08(-1.07%) |
Mar 03, 2023 | 7.169 | 7.253 | 7.140 | 7.239 | 142,437 | +0.11(+1.49%) |
Mar 02, 2023 | 7.112 | 7.162 | 7.017 | 7.133 | 91,675 | -0.01(-0.20%) |