Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.886 | 6.913 | 6.859 | 6.913 | 288,827 | +0.02(+0.26%) |
May 30, 2023 | 6.895 | 6.921 | 6.868 | 6.895 | 339,683 | -0.01(-0.13%) |
May 26, 2023 | 6.859 | 6.917 | 6.859 | 6.904 | 183,649 | +0.04(+0.52%) |
May 25, 2023 | 6.895 | 6.921 | 6.868 | 6.868 | 176,784 | -0.02(-0.26%) |
May 24, 2023 | 6.913 | 6.956 | 6.886 | 6.886 | 257,628 | -0.04(-0.51%) |
May 23, 2023 | 7.010 | 7.028 | 6.913 | 6.921 | 236,098 | -0.12(-1.76%) |
May 22, 2023 | 7.037 | 7.061 | 7.010 | 7.046 | 167,880 | +0.04(+0.63%) |
May 19, 2023 | 7.046 | 7.054 | 6.992 | 7.001 | 251,399 | -0.04(-0.50%) |
May 18, 2023 | 7.063 | 7.108 | 7.010 | 7.037 | 264,366 | -0.05(-0.75%) |
May 17, 2023 | 7.081 | 7.116 | 7.063 | 7.090 | 152,117 | +0.01(+0.13%) |
May 16, 2023 | 7.090 | 7.108 | 7.054 | 7.081 | 198,242 | -0.05(-0.75%) |
May 15, 2023 | 7.099 | 7.134 | 7.054 | 7.134 | 182,755 | +0.04(+0.50%) |
May 12, 2023 | 7.099 | 7.101 | 7.058 | 7.099 | 135,161 | +0.02(+0.31%) |
May 11, 2023 | 7.042 | 7.094 | 7.037 | 7.077 | 216,287 | +0.01(+0.12%) |
May 10, 2023 | 7.086 | 7.121 | 7.042 | 7.068 | 179,967 | +0.02(+0.25%) |
May 09, 2023 | 7.059 | 7.077 | 7.029 | 7.051 | 254,466 | -0.04(-0.62%) |
May 08, 2023 | 7.130 | 7.165 | 7.052 | 7.095 | 209,031 | -0.03(-0.37%) |
May 05, 2023 | 7.068 | 7.147 | 7.037 | 7.121 | 303,371 | +0.11(+1.63%) |
May 04, 2023 | 7.077 | 7.077 | 6.972 | 7.007 | 466,305 | -0.06(-0.87%) |
May 03, 2023 | 7.077 | 7.130 | 7.053 | 7.068 | 175,403 | -0.03(-0.37%) |
May 02, 2023 | 7.165 | 7.191 | 7.059 | 7.095 | 235,606 | -0.11(-1.58%) |
May 01, 2023 | 7.156 | 7.226 | 7.147 | 7.209 | 219,600 | +0.08(+1.11%) |
Apr 28, 2023 | 7.077 | 7.156 | 7.059 | 7.130 | 450,847 | -0.03(-0.43%) |
Apr 27, 2023 | 7.130 | 7.174 | 7.095 | 7.160 | 135,548 | +0.01(+0.18%) |
Apr 26, 2023 | 7.121 | 7.217 | 7.108 | 7.147 | 136,390 | -0.01(-0.12%) |
Apr 25, 2023 | 7.244 | 7.270 | 7.147 | 7.156 | 327,664 | -0.12(-1.69%) |
Apr 24, 2023 | 7.253 | 7.314 | 7.253 | 7.279 | 137,127 | +0.02(+0.24%) |
Apr 21, 2023 | 7.314 | 7.323 | 7.213 | 7.261 | 282,319 | -0.09(-1.19%) |
Apr 20, 2023 | 7.305 | 7.349 | 7.305 | 7.349 | 69,625 | +0.04(+0.48%) |
Apr 19, 2023 | 7.323 | 7.366 | 7.297 | 7.314 | 111,755 | -0.01(-0.12%) |
Apr 18, 2023 | 7.314 | 7.349 | 7.314 | 7.323 | 217,877 | +0.00(+0.00%) |
Apr 17, 2023 | 7.402 | 7.490 | 7.323 | 7.323 | 342,797 | -0.10(-1.30%) |
Apr 14, 2023 | 7.463 | 7.516 | 7.384 | 7.419 | 139,855 | -0.05(-0.71%) |
Apr 13, 2023 | 7.437 | 7.525 | 7.411 | 7.472 | 219,782 | +0.07(+0.88%) |
Apr 12, 2023 | 7.398 | 7.433 | 7.346 | 7.407 | 233,722 | +0.03(+0.35%) |
Apr 11, 2023 | 7.294 | 7.563 | 7.285 | 7.381 | 394,290 | +0.12(+1.68%) |
Apr 10, 2023 | 7.198 | 7.285 | 7.198 | 7.259 | 151,946 | +0.06(+0.85%) |
Apr 06, 2023 | 7.241 | 7.276 | 7.180 | 7.198 | 118,543 | -0.01(-0.12%) |
Apr 05, 2023 | 7.294 | 7.315 | 7.146 | 7.207 | 274,180 | -0.11(-1.55%) |
Apr 04, 2023 | 7.424 | 7.502 | 7.298 | 7.320 | 385,442 | -0.07(-0.94%) |
Apr 03, 2023 | 7.207 | 7.450 | 7.173 | 7.389 | 894,201 | +0.25(+3.54%) |
Mar 31, 2023 | 7.163 | 7.222 | 7.137 | 7.137 | 324,346 | -0.03(-0.36%) |
Mar 30, 2023 | 7.180 | 7.241 | 7.137 | 7.163 | 186,107 | +0.04(+0.61%) |
Mar 29, 2023 | 7.128 | 7.128 | 7.067 | 7.119 | 148,204 | +0.07(+0.99%) |
Mar 28, 2023 | 7.128 | 7.137 | 7.050 | 7.050 | 128,334 | -0.06(-0.86%) |
Mar 27, 2023 | 7.059 | 7.111 | 7.015 | 7.111 | 234,835 | +0.08(+1.11%) |
Mar 24, 2023 | 7.032 | 7.102 | 7.006 | 7.032 | 841,548 | +0.05(+0.75%) |
Mar 23, 2023 | 7.119 | 7.119 | 6.963 | 6.980 | 244,736 | -0.09(-1.23%) |
Mar 22, 2023 | 6.954 | 7.093 | 6.902 | 7.067 | 594,764 | +0.16(+2.27%) |
Mar 21, 2023 | 6.832 | 6.937 | 6.827 | 6.911 | 380,438 | +0.13(+1.93%) |
Mar 20, 2023 | 6.832 | 6.850 | 6.737 | 6.780 | 370,587 | +0.05(+0.78%) |
Mar 17, 2023 | 6.832 | 6.832 | 6.693 | 6.728 | 331,287 | -0.09(-1.28%) |
Mar 16, 2023 | 6.815 | 6.871 | 6.815 | 6.815 | 296,023 | -0.05(-0.76%) |
Mar 15, 2023 | 6.806 | 6.903 | 6.797 | 6.867 | 443,024 | -0.02(-0.25%) |
Mar 14, 2023 | 6.884 | 6.932 | 6.850 | 6.884 | 293,292 | +0.10(+1.47%) |
Mar 13, 2023 | 6.992 | 6.992 | 6.768 | 6.785 | 552,447 | -0.22(-3.20%) |
Mar 10, 2023 | 7.207 | 7.207 | 6.992 | 7.009 | 354,209 | -0.18(-2.52%) |
Mar 09, 2023 | 7.302 | 7.345 | 7.190 | 7.190 | 194,061 | -0.10(-1.42%) |
Mar 08, 2023 | 7.293 | 7.328 | 7.268 | 7.293 | 150,006 | -0.03(-0.35%) |
Mar 07, 2023 | 7.302 | 7.337 | 7.296 | 7.319 | 139,844 | +0.00(+0.00%) |
Mar 06, 2023 | 7.328 | 7.328 | 7.293 | 7.319 | 78,345 | +0.03(+0.35%) |
Mar 03, 2023 | 7.293 | 7.302 | 7.259 | 7.293 | 137,725 | -0.01(-0.12%) |
Mar 02, 2023 | 7.285 | 7.311 | 7.255 | 7.302 | 176,517 | -0.03(-0.35%) |