Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.940 | 7.134 | 6.920 | 7.056 | 1,764,198 | -0.04(-0.55%) |
May 30, 2023 | 7.163 | 7.163 | 7.037 | 7.095 | 697,446 | -0.21(-2.93%) |
May 26, 2023 | 7.406 | 7.434 | 7.221 | 7.309 | 455,945 | -0.07(-0.92%) |
May 25, 2023 | 7.445 | 7.547 | 7.299 | 7.377 | 623,286 | -0.19(-2.57%) |
May 24, 2023 | 7.581 | 7.644 | 7.484 | 7.571 | 618,889 | +0.00(+0.00%) |
May 23, 2023 | 7.532 | 7.693 | 7.469 | 7.571 | 859,992 | +0.05(+0.65%) |
May 22, 2023 | 7.387 | 7.562 | 7.319 | 7.523 | 1,203,697 | +0.18(+2.52%) |
May 19, 2023 | 7.542 | 7.571 | 7.221 | 7.338 | 2,027,821 | -0.09(-1.18%) |
May 18, 2023 | 7.367 | 7.445 | 7.280 | 7.426 | 983,797 | +0.09(+1.19%) |
May 17, 2023 | 7.290 | 7.464 | 7.251 | 7.338 | 1,099,712 | +0.15(+2.03%) |
May 16, 2023 | 7.251 | 7.294 | 7.183 | 7.192 | 698,281 | -0.07(-0.94%) |
May 15, 2023 | 7.212 | 7.377 | 7.212 | 7.260 | 714,110 | +0.07(+0.95%) |
May 12, 2023 | 7.260 | 7.328 | 7.153 | 7.192 | 946,635 | +0.03(+0.41%) |
May 11, 2023 | 7.173 | 7.280 | 7.124 | 7.163 | 801,483 | -0.17(-2.25%) |
May 10, 2023 | 7.445 | 7.445 | 7.207 | 7.328 | 762,684 | +0.00(+0.00%) |
May 09, 2023 | 7.163 | 7.435 | 7.163 | 7.328 | 594,934 | +0.08(+1.07%) |
May 08, 2023 | 7.367 | 7.440 | 7.241 | 7.251 | 753,328 | +0.02(+0.27%) |
May 05, 2023 | 7.338 | 7.484 | 7.231 | 7.231 | 886,530 | +0.13(+1.78%) |
May 04, 2023 | 7.047 | 7.255 | 6.804 | 7.105 | 1,194,291 | +0.15(+2.09%) |
May 03, 2023 | 6.621 | 7.234 | 6.602 | 6.959 | 1,498,378 | +0.17(+2.56%) |
May 02, 2023 | 6.998 | 7.007 | 6.718 | 6.785 | 1,082,814 | -0.36(-5.00%) |
May 01, 2023 | 7.036 | 7.210 | 6.896 | 7.142 | 752,591 | -0.03(-0.40%) |
Apr 28, 2023 | 6.959 | 7.278 | 6.863 | 7.171 | 879,856 | +0.25(+3.63%) |
Apr 27, 2023 | 6.776 | 6.964 | 6.776 | 6.920 | 1,066,970 | +0.16(+2.43%) |
Apr 26, 2023 | 6.853 | 7.017 | 6.737 | 6.756 | 1,019,344 | -0.15(-2.23%) |
Apr 25, 2023 | 7.123 | 7.152 | 6.882 | 6.911 | 1,025,847 | -0.32(-4.41%) |
Apr 24, 2023 | 6.940 | 7.258 | 6.940 | 7.229 | 547,439 | +0.26(+3.74%) |
Apr 21, 2023 | 7.036 | 7.056 | 6.940 | 6.969 | 1,614,625 | -0.03(-0.41%) |
Apr 20, 2023 | 6.988 | 7.075 | 6.940 | 6.998 | 667,877 | -0.12(-1.63%) |
Apr 19, 2023 | 6.988 | 7.142 | 6.949 | 7.113 | 803,446 | +0.05(+0.68%) |
Apr 18, 2023 | 7.104 | 7.104 | 6.969 | 7.065 | 688,477 | -0.07(-0.95%) |
Apr 17, 2023 | 7.181 | 7.297 | 7.123 | 7.133 | 609,965 | -0.13(-1.73%) |
Apr 14, 2023 | 7.287 | 7.529 | 7.162 | 7.258 | 561,112 | +0.01(+0.13%) |
Apr 13, 2023 | 7.297 | 7.316 | 7.167 | 7.249 | 606,372 | +0.03(+0.40%) |
Apr 12, 2023 | 7.258 | 7.311 | 7.205 | 7.220 | 631,904 | +0.01(+0.13%) |
Apr 11, 2023 | 7.249 | 7.311 | 7.171 | 7.210 | 670,455 | -0.05(-0.66%) |
Apr 10, 2023 | 7.056 | 7.287 | 7.056 | 7.258 | 860,540 | +0.20(+2.87%) |
Apr 06, 2023 | 7.123 | 7.167 | 7.017 | 7.056 | 856,909 | -0.10(-1.35%) |
Apr 05, 2023 | 7.036 | 7.220 | 6.988 | 7.152 | 1,292,222 | +0.09(+1.23%) |
Apr 04, 2023 | 7.287 | 7.393 | 6.949 | 7.065 | 1,118,580 | -0.15(-2.14%) |
Apr 03, 2023 | 7.142 | 7.307 | 7.041 | 7.220 | 1,466,724 | +0.50(+7.47%) |
Mar 31, 2023 | 6.419 | 6.725 | 6.361 | 6.718 | 1,121,398 | +0.33(+5.14%) |
Mar 30, 2023 | 6.438 | 6.467 | 6.341 | 6.390 | 743,509 | -0.01(-0.15%) |
Mar 29, 2023 | 6.467 | 6.486 | 6.340 | 6.399 | 851,092 | +0.00(+0.00%) |
Mar 28, 2023 | 6.399 | 6.496 | 6.390 | 6.399 | 906,263 | -0.04(-0.60%) |
Mar 27, 2023 | 6.148 | 6.476 | 6.081 | 6.438 | 999,756 | +0.34(+5.54%) |
Mar 24, 2023 | 5.868 | 6.197 | 5.849 | 6.100 | 986,870 | +0.04(+0.64%) |
Mar 23, 2023 | 6.100 | 6.419 | 5.999 | 6.061 | 1,613,520 | +0.27(+4.67%) |
Mar 22, 2023 | 6.052 | 6.192 | 5.782 | 5.791 | 1,035,238 | -0.32(-5.21%) |
Mar 21, 2023 | 5.984 | 6.341 | 5.917 | 6.110 | 1,962,219 | +0.70(+13.04%) |
Mar 20, 2023 | 5.482 | 5.560 | 5.376 | 5.405 | 1,072,183 | -0.08(-1.41%) |
Mar 17, 2023 | 5.646 | 5.695 | 5.413 | 5.482 | 2,616,343 | -0.27(-4.70%) |
Mar 16, 2023 | 5.695 | 5.806 | 5.323 | 5.753 | 2,174,232 | -0.10(-1.65%) |
Mar 15, 2023 | 5.791 | 5.965 | 5.685 | 5.849 | 1,206,501 | -0.15(-2.57%) |
Mar 14, 2023 | 6.177 | 6.206 | 5.825 | 6.004 | 920,182 | -0.06(-0.96%) |
Mar 13, 2023 | 6.264 | 6.438 | 6.032 | 6.061 | 847,535 | -0.44(-6.82%) |
Mar 10, 2023 | 6.718 | 6.747 | 6.438 | 6.505 | 1,191,522 | -0.21(-3.16%) |
Mar 09, 2023 | 7.094 | 7.249 | 6.689 | 6.718 | 1,019,742 | -0.34(-4.79%) |
Mar 08, 2023 | 7.123 | 7.273 | 6.978 | 7.056 | 833,498 | -0.17(-2.40%) |
Mar 07, 2023 | 7.451 | 7.480 | 7.133 | 7.229 | 607,034 | -0.20(-2.73%) |
Mar 06, 2023 | 7.596 | 7.635 | 7.369 | 7.432 | 547,069 | -0.18(-2.41%) |
Mar 03, 2023 | 7.287 | 7.630 | 7.244 | 7.615 | 771,562 | +0.21(+2.87%) |
Mar 02, 2023 | 7.239 | 7.432 | 7.065 | 7.403 | 692,364 | +0.12(+1.59%) |