Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.769 | 6.798 | 6.540 | 6.578 | 277,537 | -0.20(-2.96%) |
May 30, 2023 | 6.798 | 6.846 | 6.741 | 6.779 | 221,924 | -0.01(-0.14%) |
May 26, 2023 | 6.779 | 6.903 | 6.779 | 6.788 | 130,861 | +0.01(+0.14%) |
May 25, 2023 | 6.760 | 6.826 | 6.636 | 6.779 | 119,897 | +0.09(+1.28%) |
May 24, 2023 | 6.741 | 6.788 | 6.655 | 6.693 | 113,393 | -0.09(-1.27%) |
May 23, 2023 | 6.960 | 6.989 | 6.721 | 6.779 | 99,941 | -0.18(-2.61%) |
May 22, 2023 | 6.798 | 6.970 | 6.779 | 6.960 | 173,598 | +0.16(+2.39%) |
May 19, 2023 | 6.989 | 7.046 | 6.788 | 6.798 | 64,387 | -0.15(-2.20%) |
May 18, 2023 | 7.017 | 7.046 | 6.903 | 6.951 | 172,014 | -0.03(-0.41%) |
May 17, 2023 | 7.017 | 7.218 | 6.951 | 6.979 | 1,349,952 | +0.07(+0.97%) |
May 16, 2023 | 6.846 | 6.960 | 6.836 | 6.912 | 72,121 | +0.03(+0.42%) |
May 15, 2023 | 7.075 | 7.075 | 6.817 | 6.884 | 109,280 | -0.01(-0.14%) |
May 12, 2023 | 6.912 | 6.951 | 6.836 | 6.893 | 63,626 | +0.02(+0.28%) |
May 11, 2023 | 6.855 | 7.218 | 6.836 | 6.874 | 84,579 | -0.01(-0.14%) |
May 10, 2023 | 6.846 | 6.912 | 6.788 | 6.884 | 95,351 | +0.05(+0.70%) |
May 09, 2023 | 6.979 | 6.979 | 6.798 | 6.836 | 136,086 | -0.07(-0.97%) |
May 08, 2023 | 7.084 | 7.084 | 6.788 | 6.903 | 129,797 | -0.19(-2.69%) |
May 05, 2023 | 6.741 | 7.132 | 6.645 | 7.094 | 253,484 | +0.41(+6.14%) |
May 04, 2023 | 6.702 | 6.922 | 6.225 | 6.683 | 395,359 | -0.36(-5.15%) |
May 03, 2023 | 7.037 | 7.175 | 6.826 | 7.046 | 257,935 | +0.02(+0.27%) |
May 02, 2023 | 7.037 | 7.075 | 6.960 | 7.027 | 130,795 | -0.01(-0.14%) |
May 01, 2023 | 7.113 | 7.199 | 7.008 | 7.037 | 163,923 | -0.12(-1.73%) |
Apr 28, 2023 | 7.065 | 7.208 | 7.008 | 7.161 | 174,748 | +0.11(+1.63%) |
Apr 27, 2023 | 7.132 | 7.132 | 6.960 | 7.046 | 86,282 | +0.01(+0.14%) |
Apr 26, 2023 | 7.017 | 7.084 | 6.874 | 7.037 | 163,723 | +0.10(+1.38%) |
Apr 25, 2023 | 7.227 | 7.227 | 6.798 | 6.941 | 107,407 | -0.33(-4.59%) |
Apr 24, 2023 | 7.342 | 7.399 | 7.170 | 7.275 | 147,818 | -0.12(-1.68%) |
Apr 21, 2023 | 7.294 | 7.438 | 7.208 | 7.399 | 177,597 | +0.10(+1.31%) |
Apr 20, 2023 | 7.208 | 7.352 | 7.142 | 7.304 | 241,282 | +0.07(+0.92%) |
Apr 19, 2023 | 7.199 | 7.270 | 7.170 | 7.237 | 145,129 | +0.00(+0.00%) |
Apr 18, 2023 | 7.361 | 7.361 | 7.208 | 7.237 | 248,210 | -0.10(-1.30%) |
Apr 17, 2023 | 7.438 | 7.543 | 7.304 | 7.332 | 176,334 | -0.07(-0.90%) |
Apr 14, 2023 | 7.380 | 7.523 | 6.779 | 7.399 | 271,559 | +0.01(+0.13%) |
Apr 13, 2023 | 7.361 | 7.485 | 7.352 | 7.390 | 120,862 | +0.05(+0.65%) |
Apr 12, 2023 | 7.380 | 7.428 | 7.094 | 7.342 | 177,192 | +0.02(+0.26%) |
Apr 11, 2023 | 7.180 | 7.380 | 7.151 | 7.323 | 239,396 | +0.15(+2.13%) |
Apr 10, 2023 | 7.008 | 7.208 | 7.008 | 7.170 | 278,714 | +0.11(+1.49%) |
Apr 06, 2023 | 6.970 | 7.096 | 6.951 | 7.065 | 376,077 | +0.07(+0.95%) |
Apr 05, 2023 | 6.998 | 7.056 | 6.741 | 6.998 | 193,415 | -0.01(-0.14%) |
Apr 04, 2023 | 6.922 | 7.056 | 6.912 | 7.008 | 249,657 | +0.10(+1.38%) |
Apr 03, 2023 | 6.960 | 6.979 | 6.817 | 6.912 | 248,633 | -0.11(-1.63%) |
Mar 31, 2023 | 6.960 | 7.094 | 6.898 | 7.027 | 428,232 | +0.06(+0.82%) |
Mar 30, 2023 | 6.865 | 6.989 | 6.826 | 6.970 | 111,998 | +0.11(+1.53%) |
Mar 29, 2023 | 6.693 | 6.951 | 6.531 | 6.865 | 198,393 | +0.25(+3.75%) |
Mar 28, 2023 | 6.922 | 7.132 | 6.588 | 6.616 | 110,262 | -0.39(-5.59%) |
Mar 27, 2023 | 7.046 | 7.161 | 6.878 | 7.008 | 84,417 | -0.04(-0.54%) |
Mar 24, 2023 | 7.151 | 7.161 | 6.960 | 7.046 | 109,668 | -0.12(-1.73%) |
Mar 23, 2023 | 6.941 | 7.194 | 6.941 | 7.170 | 352,485 | +0.21(+3.02%) |
Mar 22, 2023 | 6.922 | 7.189 | 6.922 | 6.960 | 813,017 | +0.06(+0.83%) |
Mar 21, 2023 | 6.846 | 7.065 | 6.698 | 6.903 | 327,724 | +0.17(+2.55%) |
Mar 20, 2023 | 6.702 | 6.779 | 6.559 | 6.731 | 412,686 | +0.02(+0.28%) |
Mar 17, 2023 | 6.569 | 6.769 | 6.511 | 6.712 | 136,484 | +0.11(+1.59%) |
Mar 16, 2023 | 6.435 | 6.655 | 6.359 | 6.607 | 84,759 | +0.11(+1.76%) |
Mar 15, 2023 | 6.454 | 6.540 | 6.363 | 6.492 | 129,137 | -0.01(-0.15%) |
Mar 14, 2023 | 6.483 | 6.559 | 6.402 | 6.502 | 101,878 | +0.01(+0.15%) |
Mar 13, 2023 | 6.445 | 6.626 | 6.406 | 6.492 | 188,677 | -0.05(-0.73%) |
Mar 10, 2023 | 6.721 | 6.769 | 6.359 | 6.540 | 303,308 | -0.19(-2.84%) |
Mar 09, 2023 | 6.664 | 6.760 | 6.578 | 6.731 | 125,039 | +0.05(+0.71%) |
Mar 08, 2023 | 6.626 | 6.693 | 6.578 | 6.683 | 242,403 | +0.06(+0.86%) |
Mar 07, 2023 | 6.301 | 6.683 | 6.110 | 6.626 | 377,169 | +0.30(+4.68%) |
Mar 06, 2023 | 6.416 | 6.492 | 6.015 | 6.330 | 368,572 | -0.11(-1.63%) |
Mar 03, 2023 | 6.349 | 6.569 | 6.139 | 6.435 | 343,453 | +0.30(+4.82%) |
Mar 02, 2023 | 6.110 | 6.311 | 5.505 | 6.139 | 517,991 | -0.34(-5.30%) |