Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.409 | 7.454 | 7.336 | 7.382 | 146,176 | -0.03(-0.37%) |
May 30, 2023 | 7.508 | 7.508 | 7.391 | 7.409 | 128,292 | -0.05(-0.73%) |
May 26, 2023 | 7.391 | 7.490 | 7.391 | 7.463 | 146,124 | +0.08(+1.10%) |
May 25, 2023 | 7.445 | 7.454 | 7.346 | 7.382 | 71,236 | -0.02(-0.24%) |
May 24, 2023 | 7.463 | 7.499 | 7.382 | 7.400 | 177,031 | -0.11(-1.44%) |
May 23, 2023 | 7.554 | 7.626 | 7.490 | 7.508 | 85,244 | -0.02(-0.24%) |
May 22, 2023 | 7.472 | 7.554 | 7.463 | 7.526 | 109,529 | +0.08(+1.09%) |
May 19, 2023 | 7.572 | 7.590 | 7.404 | 7.445 | 317,614 | -0.05(-0.60%) |
May 18, 2023 | 7.427 | 7.490 | 7.413 | 7.490 | 92,880 | +0.06(+0.85%) |
May 17, 2023 | 7.319 | 7.436 | 7.301 | 7.427 | 104,023 | +0.14(+1.99%) |
May 16, 2023 | 7.355 | 7.355 | 7.274 | 7.282 | 185,668 | -0.09(-1.23%) |
May 15, 2023 | 7.355 | 7.373 | 7.310 | 7.373 | 130,512 | +0.09(+1.24%) |
May 12, 2023 | 7.346 | 7.346 | 7.246 | 7.282 | 120,579 | -0.01(-0.12%) |
May 11, 2023 | 7.337 | 7.337 | 7.255 | 7.291 | 188,804 | -0.03(-0.37%) |
May 10, 2023 | 7.391 | 7.423 | 7.291 | 7.319 | 155,289 | +0.04(+0.50%) |
May 09, 2023 | 7.346 | 7.346 | 7.255 | 7.282 | 152,900 | -0.05(-0.62%) |
May 08, 2023 | 7.382 | 7.392 | 7.301 | 7.328 | 104,265 | +0.01(+0.12%) |
May 05, 2023 | 7.291 | 7.355 | 7.288 | 7.319 | 176,383 | +0.09(+1.25%) |
May 04, 2023 | 7.301 | 7.310 | 7.201 | 7.228 | 199,049 | -0.13(-1.72%) |
May 03, 2023 | 7.373 | 7.454 | 7.346 | 7.355 | 227,297 | +0.03(+0.37%) |
May 02, 2023 | 7.445 | 7.454 | 7.273 | 7.328 | 160,349 | -0.14(-1.82%) |
May 01, 2023 | 7.472 | 7.535 | 7.427 | 7.463 | 102,031 | +0.00(+0.00%) |
Apr 28, 2023 | 7.418 | 7.506 | 7.376 | 7.463 | 116,567 | +0.07(+0.98%) |
Apr 27, 2023 | 7.355 | 7.400 | 7.328 | 7.391 | 106,278 | +0.05(+0.74%) |
Apr 26, 2023 | 7.382 | 7.414 | 7.305 | 7.337 | 51,617 | -0.05(-0.61%) |
Apr 25, 2023 | 7.535 | 7.535 | 7.373 | 7.382 | 122,166 | -0.21(-2.74%) |
Apr 24, 2023 | 7.608 | 7.644 | 7.572 | 7.590 | 70,430 | -0.02(-0.24%) |
Apr 21, 2023 | 7.653 | 7.653 | 7.581 | 7.608 | 64,390 | -0.02(-0.24%) |
Apr 20, 2023 | 7.617 | 7.653 | 7.603 | 7.626 | 81,636 | -0.02(-0.24%) |
Apr 19, 2023 | 7.671 | 7.689 | 7.635 | 7.644 | 142,524 | -0.08(-1.05%) |
Apr 18, 2023 | 7.788 | 7.811 | 7.707 | 7.725 | 65,836 | -0.04(-0.47%) |
Apr 17, 2023 | 7.716 | 7.788 | 7.716 | 7.761 | 114,590 | +0.06(+0.82%) |
Apr 14, 2023 | 7.770 | 7.834 | 7.653 | 7.698 | 108,180 | -0.08(-1.05%) |
Apr 13, 2023 | 7.770 | 7.806 | 7.725 | 7.779 | 66,810 | +0.06(+0.82%) |
Apr 12, 2023 | 7.816 | 7.825 | 7.707 | 7.716 | 95,730 | +0.00(+0.00%) |
Apr 11, 2023 | 7.698 | 7.779 | 7.690 | 7.716 | 82,770 | +0.06(+0.83%) |
Apr 10, 2023 | 7.590 | 7.662 | 7.590 | 7.653 | 373,486 | +0.05(+0.59%) |
Apr 06, 2023 | 7.599 | 7.635 | 7.572 | 7.608 | 108,909 | -0.01(-0.12%) |
Apr 05, 2023 | 7.725 | 7.725 | 7.567 | 7.617 | 133,603 | -0.14(-1.86%) |
Apr 04, 2023 | 7.933 | 7.933 | 7.707 | 7.761 | 146,801 | -0.15(-1.94%) |
Apr 03, 2023 | 7.933 | 7.951 | 7.843 | 7.915 | 99,766 | -0.01(-0.11%) |
Mar 31, 2023 | 7.825 | 7.924 | 7.788 | 7.924 | 132,320 | +0.13(+1.62%) |
Mar 30, 2023 | 7.870 | 7.870 | 7.761 | 7.797 | 90,553 | +0.00(+0.00%) |
Mar 29, 2023 | 7.752 | 7.797 | 7.707 | 7.797 | 106,956 | +0.13(+1.65%) |
Mar 28, 2023 | 7.689 | 7.716 | 7.644 | 7.671 | 87,122 | -0.01(-0.12%) |
Mar 27, 2023 | 7.716 | 7.743 | 7.644 | 7.680 | 94,149 | +0.04(+0.47%) |
Mar 24, 2023 | 7.590 | 7.662 | 7.544 | 7.644 | 101,827 | +0.04(+0.48%) |
Mar 23, 2023 | 7.644 | 7.734 | 7.535 | 7.608 | 159,156 | +0.00(+0.00%) |
Mar 22, 2023 | 7.752 | 7.834 | 7.599 | 7.608 | 120,416 | -0.11(-1.41%) |
Mar 21, 2023 | 7.707 | 7.771 | 7.698 | 7.716 | 102,304 | +0.11(+1.43%) |
Mar 20, 2023 | 7.617 | 7.680 | 7.588 | 7.608 | 117,791 | +0.00(+0.00%) |
Mar 17, 2023 | 7.644 | 7.662 | 7.590 | 7.608 | 142,300 | -0.05(-0.59%) |
Mar 16, 2023 | 7.490 | 7.671 | 7.472 | 7.653 | 135,399 | +0.12(+1.56%) |
Mar 15, 2023 | 7.680 | 7.734 | 7.499 | 7.535 | 170,000 | -0.23(-2.91%) |
Mar 14, 2023 | 7.816 | 7.948 | 7.752 | 7.761 | 347,254 | +0.02(+0.23%) |
Mar 13, 2023 | 7.761 | 7.833 | 7.723 | 7.743 | 107,571 | -0.13(-1.61%) |
Mar 10, 2023 | 8.069 | 8.078 | 7.806 | 7.870 | 177,800 | -0.22(-2.68%) |
Mar 09, 2023 | 8.264 | 8.308 | 8.069 | 8.087 | 96,747 | -0.16(-1.93%) |
Mar 08, 2023 | 8.237 | 8.326 | 8.237 | 8.246 | 70,854 | +0.01(+0.11%) |
Mar 07, 2023 | 8.308 | 8.352 | 8.237 | 8.237 | 79,843 | -0.07(-0.85%) |
Mar 06, 2023 | 8.388 | 8.428 | 8.290 | 8.308 | 211,269 | -0.08(-0.95%) |
Mar 03, 2023 | 8.370 | 8.405 | 8.335 | 8.388 | 57,491 | +0.05(+0.64%) |
Mar 02, 2023 | 8.308 | 8.379 | 8.266 | 8.335 | 120,422 | -0.01(-0.11%) |