Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.440 | 8.000 | 7.300 | 7.783 | 21,184 | +0.49(+6.65%) |
May 30, 2023 | 7.390 | 7.390 | 7.150 | 7.298 | 12,513 | +0.05(+0.66%) |
May 26, 2023 | 7.140 | 7.250 | 6.940 | 7.250 | 4,011 | +0.14(+1.97%) |
May 25, 2023 | 7.550 | 7.550 | 7.020 | 7.110 | 18,710 | -0.50(-6.57%) |
May 24, 2023 | 7.980 | 7.980 | 7.259 | 7.610 | 9,148 | +0.41(+5.69%) |
May 23, 2023 | 7.090 | 7.200 | 7.040 | 7.200 | 5,710 | +0.00(+0.00%) |
May 22, 2023 | 6.740 | 7.200 | 6.740 | 7.200 | 8,290 | +0.52(+7.78%) |
May 19, 2023 | 6.740 | 6.740 | 6.624 | 6.680 | 4,608 | +0.08(+1.21%) |
May 18, 2023 | 6.990 | 7.061 | 6.310 | 6.600 | 14,891 | -0.28(-4.11%) |
May 17, 2023 | 6.883 | 6.883 | 6.883 | 6.883 | 458 | -0.31(-4.33%) |
May 16, 2023 | 6.800 | 7.195 | 6.800 | 7.195 | 8,289 | +0.38(+5.62%) |
May 15, 2023 | 6.940 | 6.989 | 6.810 | 6.812 | 7,548 | -0.17(-2.48%) |
May 12, 2023 | 6.730 | 7.003 | 6.730 | 6.985 | 3,718 | +0.25(+3.76%) |
May 11, 2023 | 6.910 | 7.020 | 6.610 | 6.732 | 16,274 | -0.42(-5.91%) |
May 10, 2023 | 6.990 | 7.200 | 6.930 | 7.155 | 4,055 | -0.04(-0.49%) |
May 09, 2023 | 6.850 | 7.190 | 6.850 | 7.190 | 1,375 | +0.29(+4.20%) |
May 08, 2023 | 6.830 | 6.910 | 6.830 | 6.900 | 6,298 | +0.08(+1.16%) |
May 05, 2023 | 6.820 | 6.912 | 6.800 | 6.821 | 7,336 | -0.09(-1.37%) |
May 04, 2023 | 6.970 | 6.970 | 6.830 | 6.915 | 3,282 | +0.01(+0.22%) |
May 03, 2023 | 6.800 | 7.000 | 6.800 | 6.900 | 8,714 | -0.09(-1.29%) |
May 02, 2023 | 6.980 | 6.990 | 6.800 | 6.990 | 2,040 | +0.02(+0.23%) |
May 01, 2023 | 6.810 | 7.000 | 6.810 | 6.974 | 4,119 | +0.12(+1.81%) |
Apr 28, 2023 | 6.890 | 6.970 | 6.850 | 6.850 | 7,909 | -0.07(-0.94%) |
Apr 27, 2023 | 6.830 | 7.027 | 6.803 | 6.915 | 3,295 | -0.08(-1.21%) |
Apr 26, 2023 | 7.100 | 7.100 | 6.970 | 7.000 | 6,741 | -0.06(-0.85%) |
Apr 25, 2023 | 7.050 | 7.060 | 7.050 | 7.060 | 2,718 | +0.01(+0.14%) |
Apr 24, 2023 | 7.410 | 7.410 | 6.940 | 7.050 | 5,101 | -0.26(-3.56%) |
Apr 21, 2023 | 7.050 | 7.320 | 7.050 | 7.310 | 6,284 | +0.30(+4.34%) |
Apr 20, 2023 | 6.985 | 7.020 | 6.810 | 7.006 | 3,405 | +0.16(+2.28%) |
Apr 19, 2023 | 6.810 | 6.990 | 6.800 | 6.850 | 6,059 | -0.18(-2.49%) |
Apr 18, 2023 | 7.000 | 7.170 | 6.930 | 7.025 | 4,927 | +0.03(+0.36%) |
Apr 17, 2023 | 7.320 | 7.340 | 6.830 | 7.000 | 11,726 | -0.19(-2.64%) |
Apr 14, 2023 | 7.280 | 7.351 | 7.150 | 7.190 | 5,765 | -0.09(-1.24%) |
Apr 13, 2023 | 7.500 | 7.730 | 7.280 | 7.280 | 10,737 | -0.23(-3.06%) |
Apr 12, 2023 | 7.270 | 7.630 | 7.270 | 7.510 | 3,859 | +0.13(+1.76%) |
Apr 11, 2023 | 7.250 | 7.619 | 7.250 | 7.380 | 8,025 | +0.03(+0.35%) |
Apr 10, 2023 | 7.100 | 7.402 | 7.082 | 7.354 | 5,796 | +0.25(+3.58%) |
Apr 06, 2023 | 7.244 | 7.650 | 6.922 | 7.100 | 2,771 | -0.22(-3.01%) |
Apr 05, 2023 | 7.560 | 7.640 | 7.010 | 7.320 | 4,309 | -0.06(-0.81%) |
Apr 04, 2023 | 7.510 | 7.510 | 6.920 | 7.380 | 15,091 | +0.37(+5.28%) |
Apr 03, 2023 | 7.020 | 7.320 | 6.830 | 7.010 | 5,421 | -0.01(-0.14%) |
Mar 31, 2023 | 7.020 | 7.200 | 6.613 | 7.020 | 9,975 | +0.28(+4.15%) |
Mar 30, 2023 | 6.600 | 7.330 | 6.600 | 6.740 | 13,415 | -0.00(-0.00%) |
Mar 29, 2023 | 7.340 | 7.465 | 6.500 | 6.740 | 15,934 | -0.74(-9.89%) |
Mar 28, 2023 | 7.280 | 7.650 | 7.280 | 7.480 | 5,417 | -0.02(-0.27%) |
Mar 27, 2023 | 8.050 | 8.050 | 7.250 | 7.500 | 15,612 | -0.41(-5.21%) |
Mar 24, 2023 | 8.090 | 8.090 | 7.912 | 7.912 | 1,146 | -0.24(-2.92%) |
Mar 23, 2023 | 7.890 | 8.412 | 7.890 | 8.150 | 1,870 | +0.15(+1.88%) |
Mar 22, 2023 | 8.060 | 8.780 | 7.860 | 8.000 | 5,622 | -0.01(-0.12%) |
Mar 21, 2023 | 8.500 | 8.614 | 8.010 | 8.010 | 11,427 | -0.13(-1.58%) |
Mar 20, 2023 | 8.020 | 8.139 | 7.862 | 8.139 | 2,544 | -0.00(-0.02%) |
Mar 17, 2023 | 8.080 | 8.440 | 8.051 | 8.140 | 5,483 | -0.14(-1.69%) |
Mar 16, 2023 | 8.790 | 8.790 | 8.280 | 8.280 | 6,515 | -0.22(-2.59%) |
Mar 15, 2023 | 8.790 | 8.790 | 8.130 | 8.501 | 5,095 | +0.08(+0.98%) |
Mar 14, 2023 | 8.000 | 9.000 | 8.000 | 8.418 | 11,531 | +0.62(+7.93%) |
Mar 13, 2023 | 8.630 | 8.800 | 7.800 | 7.800 | 10,003 | -1.15(-12.85%) |
Mar 10, 2023 | 8.260 | 9.145 | 8.260 | 8.950 | 24,436 | +0.26(+2.99%) |
Mar 09, 2023 | 10.72 | 10.72 | 8.010 | 8.690 | 52,448 | -1.90(-17.94%) |
Mar 08, 2023 | 10.84 | 10.84 | 10.59 | 10.59 | 1,483 | -0.21(-1.90%) |
Mar 07, 2023 | 10.31 | 10.98 | 10.31 | 10.79 | 2,743 | +0.28(+2.63%) |
Mar 06, 2023 | 10.35 | 10.80 | 10.35 | 10.52 | 10,981 | +0.17(+1.63%) |
Mar 03, 2023 | 10.33 | 10.65 | 10.33 | 10.35 | 4,109 | -0.20(-1.90%) |
Mar 02, 2023 | 10.00 | 10.64 | 10.00 | 10.55 | 5,987 | +0.55(+5.50%) |