Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.400 | 6.690 | 6.310 | 6.690 | 194,404 | +0.18(+2.76%) |
May 30, 2023 | 6.570 | 6.570 | 6.300 | 6.510 | 157,947 | +0.06(+0.93%) |
May 26, 2023 | 6.530 | 6.660 | 6.450 | 6.450 | 366,927 | -0.05(-0.85%) |
May 25, 2023 | 6.510 | 6.520 | 6.410 | 6.505 | 88,870 | +0.04(+0.54%) |
May 24, 2023 | 6.740 | 6.850 | 6.470 | 6.470 | 132,225 | -0.33(-4.85%) |
May 23, 2023 | 6.880 | 6.890 | 6.700 | 6.800 | 259,316 | +0.04(+0.59%) |
May 22, 2023 | 6.800 | 7.030 | 6.760 | 6.760 | 236,944 | -0.04(-0.59%) |
May 19, 2023 | 6.630 | 6.830 | 6.630 | 6.800 | 104,107 | +0.11(+1.64%) |
May 18, 2023 | 6.600 | 6.690 | 6.560 | 6.690 | 81,115 | +0.09(+1.36%) |
May 17, 2023 | 6.550 | 6.700 | 6.550 | 6.600 | 202,220 | +0.00(+0.00%) |
May 16, 2023 | 6.730 | 6.750 | 6.520 | 6.600 | 187,506 | -0.12(-1.79%) |
May 15, 2023 | 6.710 | 6.790 | 6.550 | 6.720 | 247,498 | +0.07(+1.05%) |
May 12, 2023 | 6.320 | 6.730 | 6.200 | 6.650 | 1,016,996 | -0.51(-7.12%) |
May 11, 2023 | 7.040 | 7.160 | 6.950 | 7.160 | 86,426 | +0.16(+2.29%) |
May 10, 2023 | 7.100 | 7.100 | 6.930 | 7.000 | 108,589 | -0.12(-1.69%) |
May 09, 2023 | 7.010 | 7.150 | 7.000 | 7.120 | 308,831 | +0.06(+0.85%) |
May 08, 2023 | 7.090 | 7.120 | 7.000 | 7.060 | 61,574 | -0.25(-3.42%) |
May 05, 2023 | 7.180 | 7.360 | 7.180 | 7.310 | 306,295 | +0.22(+3.10%) |
May 04, 2023 | 7.100 | 7.200 | 7.020 | 7.090 | 199,059 | +0.11(+1.58%) |
May 03, 2023 | 6.890 | 7.050 | 6.860 | 6.980 | 129,222 | +0.13(+1.90%) |
May 02, 2023 | 7.010 | 7.025 | 6.757 | 6.850 | 112,884 | -0.26(-3.60%) |
May 01, 2023 | 7.050 | 7.110 | 6.950 | 7.106 | 68,722 | -0.00(-0.06%) |
Apr 28, 2023 | 6.820 | 7.110 | 6.792 | 7.110 | 120,522 | +0.33(+4.87%) |
Apr 27, 2023 | 6.590 | 6.840 | 6.590 | 6.780 | 390,688 | +0.21(+3.20%) |
Apr 26, 2023 | 6.610 | 6.710 | 6.550 | 6.570 | 204,098 | -0.03(-0.45%) |
Apr 25, 2023 | 6.650 | 6.690 | 6.550 | 6.600 | 248,495 | -0.12(-1.79%) |
Apr 24, 2023 | 6.700 | 6.780 | 6.700 | 6.720 | 75,696 | -0.07(-0.99%) |
Apr 21, 2023 | 6.750 | 6.810 | 6.750 | 6.787 | 103,860 | +0.06(+0.85%) |
Apr 20, 2023 | 6.789 | 6.830 | 6.710 | 6.730 | 312,186 | +0.00(+0.00%) |
Apr 19, 2023 | 6.950 | 6.950 | 6.710 | 6.730 | 248,492 | -0.22(-3.17%) |
Apr 18, 2023 | 6.910 | 6.970 | 6.860 | 6.950 | 233,632 | +0.00(+0.01%) |
Apr 17, 2023 | 6.920 | 7.000 | 6.840 | 6.949 | 158,615 | +0.17(+2.49%) |
Apr 14, 2023 | 6.830 | 6.830 | 6.680 | 6.780 | 209,414 | -0.15(-2.24%) |
Apr 13, 2023 | 7.000 | 7.110 | 6.878 | 6.935 | 262,960 | -0.16(-2.19%) |
Apr 12, 2023 | 7.050 | 7.230 | 7.010 | 7.090 | 134,334 | +0.06(+0.85%) |
Apr 11, 2023 | 7.000 | 7.080 | 6.930 | 7.030 | 334,404 | +0.21(+3.08%) |
Apr 10, 2023 | 6.700 | 6.880 | 6.700 | 6.820 | 199,125 | +0.02(+0.29%) |
Apr 06, 2023 | 6.810 | 6.870 | 6.685 | 6.800 | 275,846 | -0.18(-2.58%) |
Apr 05, 2023 | 6.950 | 7.010 | 6.825 | 6.980 | 124,989 | +0.07(+1.01%) |
Apr 04, 2023 | 6.890 | 7.060 | 6.890 | 6.910 | 157,999 | -0.03(-0.43%) |
Apr 03, 2023 | 6.940 | 6.960 | 6.800 | 6.940 | 344,021 | -0.11(-1.56%) |
Mar 31, 2023 | 7.280 | 7.300 | 7.050 | 7.050 | 159,953 | -0.14(-1.95%) |
Mar 30, 2023 | 7.200 | 7.220 | 7.070 | 7.190 | 81,503 | +0.17(+2.35%) |
Mar 29, 2023 | 7.000 | 7.090 | 6.900 | 7.025 | 180,719 | +0.03(+0.36%) |
Mar 28, 2023 | 7.100 | 7.100 | 6.850 | 7.000 | 239,353 | -0.21(-2.91%) |
Mar 27, 2023 | 6.970 | 7.210 | 6.900 | 7.210 | 138,188 | +0.20(+2.85%) |
Mar 24, 2023 | 7.000 | 7.190 | 6.830 | 7.010 | 376,841 | +0.03(+0.43%) |
Mar 23, 2023 | 7.260 | 7.280 | 6.900 | 6.980 | 251,007 | -0.18(-2.51%) |
Mar 22, 2023 | 7.150 | 7.340 | 6.975 | 7.160 | 564,853 | -0.19(-2.59%) |
Mar 21, 2023 | 7.500 | 7.500 | 7.300 | 7.350 | 293,364 | +0.07(+0.96%) |
Mar 20, 2023 | 7.650 | 7.660 | 7.280 | 7.280 | 190,856 | -0.51(-6.55%) |
Mar 17, 2023 | 7.670 | 7.860 | 7.670 | 7.790 | 303,462 | +0.06(+0.78%) |
Mar 16, 2023 | 7.740 | 7.950 | 7.670 | 7.730 | 201,239 | +0.44(+6.03%) |
Mar 15, 2023 | 7.170 | 7.335 | 7.112 | 7.290 | 129,038 | -0.01(-0.14%) |
Mar 14, 2023 | 7.250 | 7.330 | 7.170 | 7.300 | 180,064 | +0.13(+1.81%) |
Mar 13, 2023 | 7.250 | 7.310 | 7.150 | 7.170 | 184,059 | -0.27(-3.63%) |
Mar 10, 2023 | 7.610 | 7.610 | 7.275 | 7.440 | 292,086 | -0.24(-3.12%) |
Mar 09, 2023 | 7.680 | 7.780 | 7.600 | 7.680 | 169,889 | -0.03(-0.39%) |
Mar 08, 2023 | 7.570 | 7.750 | 7.570 | 7.710 | 150,559 | +0.22(+2.94%) |
Mar 07, 2023 | 7.680 | 7.840 | 7.490 | 7.490 | 659,647 | -0.35(-4.46%) |
Mar 06, 2023 | 7.720 | 7.900 | 7.675 | 7.840 | 163,753 | +0.18(+2.35%) |
Mar 03, 2023 | 7.690 | 7.730 | 7.590 | 7.660 | 234,072 | +0.20(+2.68%) |
Mar 02, 2023 | 7.390 | 7.590 | 7.390 | 7.460 | 349,212 | -0.01(-0.13%) |