Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.816 | 6.913 | 6.806 | 6.884 | 289,623 | +0.09(+1.29%) |
May 30, 2023 | 7.010 | 7.030 | 6.728 | 6.796 | 322,166 | -0.18(-2.51%) |
May 26, 2023 | 6.913 | 7.020 | 6.913 | 6.971 | 254,552 | +0.06(+0.84%) |
May 25, 2023 | 6.903 | 6.962 | 6.777 | 6.913 | 332,660 | +0.01(+0.14%) |
May 24, 2023 | 6.835 | 6.923 | 6.757 | 6.903 | 263,536 | -0.04(-0.56%) |
May 23, 2023 | 6.942 | 7.127 | 6.913 | 6.942 | 305,098 | -0.01(-0.14%) |
May 22, 2023 | 6.913 | 7.010 | 6.826 | 6.952 | 271,827 | +0.04(+0.56%) |
May 19, 2023 | 6.894 | 6.986 | 6.872 | 6.913 | 234,921 | +0.05(+0.71%) |
May 18, 2023 | 6.952 | 7.015 | 6.835 | 6.864 | 314,072 | -0.10(-1.40%) |
May 17, 2023 | 6.894 | 7.054 | 6.811 | 6.962 | 285,208 | +0.10(+1.42%) |
May 16, 2023 | 6.884 | 6.913 | 6.675 | 6.864 | 388,395 | -0.06(-0.84%) |
May 15, 2023 | 6.670 | 7.025 | 6.670 | 6.923 | 486,615 | +0.23(+3.41%) |
May 12, 2023 | 6.544 | 6.754 | 6.544 | 6.694 | 426,170 | +0.17(+2.61%) |
May 11, 2023 | 6.787 | 6.864 | 6.281 | 6.524 | 861,050 | -0.26(-3.87%) |
May 10, 2023 | 6.942 | 7.137 | 6.709 | 6.787 | 411,574 | -0.20(-2.92%) |
May 09, 2023 | 6.816 | 7.078 | 6.719 | 6.991 | 681,693 | +0.17(+2.42%) |
May 08, 2023 | 6.942 | 6.972 | 6.631 | 6.826 | 511,220 | -0.08(-1.13%) |
May 05, 2023 | 6.748 | 6.932 | 6.718 | 6.903 | 343,505 | +0.21(+3.20%) |
May 04, 2023 | 6.631 | 6.733 | 6.524 | 6.689 | 330,072 | -0.01(-0.15%) |
May 03, 2023 | 6.767 | 6.806 | 6.616 | 6.699 | 379,499 | -0.09(-1.29%) |
May 02, 2023 | 6.582 | 6.826 | 6.548 | 6.787 | 641,278 | +0.20(+3.10%) |
May 01, 2023 | 6.388 | 6.777 | 6.378 | 6.582 | 503,658 | +0.18(+2.73%) |
Apr 28, 2023 | 6.592 | 6.621 | 6.378 | 6.407 | 450,447 | -0.12(-1.79%) |
Apr 27, 2023 | 6.660 | 6.696 | 6.466 | 6.524 | 406,553 | -0.03(-0.45%) |
Apr 26, 2023 | 6.777 | 6.777 | 6.544 | 6.553 | 390,483 | -0.17(-2.46%) |
Apr 25, 2023 | 6.932 | 6.962 | 6.704 | 6.719 | 688,686 | -0.30(-4.29%) |
Apr 24, 2023 | 7.117 | 7.205 | 6.932 | 7.020 | 512,377 | -0.13(-1.77%) |
Apr 21, 2023 | 7.399 | 7.399 | 6.981 | 7.146 | 756,349 | -0.24(-3.29%) |
Apr 20, 2023 | 7.506 | 7.509 | 7.341 | 7.389 | 305,051 | -0.18(-2.31%) |
Apr 19, 2023 | 7.808 | 7.808 | 7.555 | 7.564 | 387,574 | -0.33(-4.19%) |
Apr 18, 2023 | 8.158 | 8.187 | 7.866 | 7.895 | 347,404 | -0.23(-2.87%) |
Apr 17, 2023 | 8.313 | 8.362 | 7.983 | 8.128 | 399,731 | -0.17(-1.99%) |
Apr 14, 2023 | 8.255 | 8.325 | 8.177 | 8.294 | 300,551 | +0.00(+0.00%) |
Apr 13, 2023 | 8.167 | 8.333 | 8.148 | 8.294 | 273,870 | +0.14(+1.67%) |
Apr 12, 2023 | 8.294 | 8.302 | 8.128 | 8.158 | 210,057 | -0.07(-0.83%) |
Apr 11, 2023 | 8.226 | 8.381 | 8.216 | 8.226 | 336,848 | -0.03(-0.35%) |
Apr 10, 2023 | 8.090 | 8.289 | 8.032 | 8.255 | 264,962 | +0.14(+1.67%) |
Apr 06, 2023 | 7.945 | 8.197 | 7.857 | 8.119 | 290,410 | +0.13(+1.58%) |
Apr 05, 2023 | 8.216 | 8.226 | 7.896 | 7.993 | 348,655 | -0.26(-3.17%) |
Apr 04, 2023 | 8.478 | 8.565 | 8.216 | 8.255 | 568,926 | -0.21(-2.52%) |
Apr 03, 2023 | 8.574 | 8.758 | 8.187 | 8.468 | 814,889 | -0.19(-2.24%) |
Mar 31, 2023 | 8.080 | 8.962 | 8.080 | 8.662 | 2,339,242 | +0.61(+7.58%) |
Mar 30, 2023 | 7.954 | 8.158 | 7.945 | 8.051 | 391,366 | +0.16(+1.96%) |
Mar 29, 2023 | 7.906 | 7.954 | 7.828 | 7.896 | 386,231 | +0.07(+0.87%) |
Mar 28, 2023 | 7.993 | 7.993 | 7.741 | 7.828 | 322,677 | -0.12(-1.46%) |
Mar 27, 2023 | 7.857 | 8.008 | 7.809 | 7.945 | 325,337 | +0.13(+1.61%) |
Mar 24, 2023 | 7.741 | 7.911 | 7.741 | 7.819 | 337,586 | -0.01(-0.12%) |
Mar 23, 2023 | 7.751 | 8.059 | 7.751 | 7.828 | 454,590 | +0.15(+1.89%) |
Mar 22, 2023 | 7.857 | 7.930 | 7.664 | 7.683 | 270,625 | -0.16(-1.98%) |
Mar 21, 2023 | 7.664 | 7.838 | 7.635 | 7.838 | 347,813 | +0.26(+3.45%) |
Mar 20, 2023 | 7.654 | 7.770 | 7.533 | 7.576 | 771,975 | -0.05(-0.64%) |
Mar 17, 2023 | 8.003 | 8.003 | 7.533 | 7.625 | 473,504 | -0.38(-4.72%) |
Mar 16, 2023 | 7.431 | 8.017 | 7.397 | 8.003 | 586,913 | +0.46(+6.03%) |
Mar 15, 2023 | 7.606 | 7.702 | 7.412 | 7.547 | 368,730 | -0.16(-2.14%) |
Mar 14, 2023 | 7.402 | 7.731 | 7.392 | 7.712 | 543,927 | +0.40(+5.43%) |
Mar 13, 2023 | 7.286 | 7.349 | 7.160 | 7.315 | 467,407 | -0.09(-1.18%) |
Mar 10, 2023 | 7.441 | 7.552 | 7.276 | 7.402 | 451,537 | -0.10(-1.29%) |
Mar 09, 2023 | 7.557 | 7.838 | 7.480 | 7.499 | 513,415 | -0.09(-1.15%) |
Mar 08, 2023 | 7.480 | 7.639 | 7.266 | 7.586 | 565,056 | +0.22(+3.03%) |
Mar 07, 2023 | 7.383 | 7.431 | 7.286 | 7.363 | 258,193 | -0.07(-0.91%) |
Mar 06, 2023 | 7.460 | 7.480 | 7.276 | 7.431 | 439,245 | -0.04(-0.52%) |
Mar 03, 2023 | 7.431 | 7.494 | 7.392 | 7.470 | 313,866 | +0.09(+1.18%) |
Mar 02, 2023 | 7.383 | 7.431 | 7.281 | 7.383 | 208,477 | -0.02(-0.26%) |