Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.617 | 7.617 | 7.173 | 7.309 | 102,885 | -0.31(-4.05%) |
May 30, 2023 | 7.771 | 7.809 | 7.590 | 7.617 | 20,491 | -0.16(-2.10%) |
May 26, 2023 | 7.563 | 7.799 | 7.563 | 7.780 | 44,164 | +0.17(+2.26%) |
May 25, 2023 | 7.808 | 7.835 | 7.499 | 7.608 | 62,683 | -0.22(-2.78%) |
May 24, 2023 | 7.944 | 7.944 | 7.780 | 7.826 | 52,762 | -0.12(-1.48%) |
May 23, 2023 | 7.617 | 8.080 | 7.617 | 7.944 | 131,902 | +0.44(+5.80%) |
May 22, 2023 | 7.581 | 7.635 | 7.472 | 7.508 | 233,931 | -0.07(-0.96%) |
May 19, 2023 | 7.644 | 7.663 | 7.477 | 7.581 | 70,390 | +0.00(+0.00%) |
May 18, 2023 | 7.527 | 7.608 | 7.481 | 7.581 | 55,025 | +0.08(+1.09%) |
May 17, 2023 | 7.336 | 7.527 | 7.300 | 7.499 | 118,802 | +0.22(+2.99%) |
May 16, 2023 | 7.309 | 7.323 | 7.255 | 7.282 | 58,793 | -0.07(-0.99%) |
May 15, 2023 | 7.436 | 7.463 | 7.309 | 7.354 | 61,689 | -0.11(-1.46%) |
May 12, 2023 | 7.481 | 7.508 | 7.409 | 7.463 | 42,504 | +0.00(+0.00%) |
May 11, 2023 | 7.427 | 7.508 | 7.372 | 7.463 | 82,407 | +0.04(+0.49%) |
May 10, 2023 | 7.527 | 7.527 | 7.354 | 7.427 | 117,094 | -0.04(-0.49%) |
May 09, 2023 | 7.499 | 7.527 | 7.436 | 7.463 | 46,437 | -0.04(-0.48%) |
May 08, 2023 | 7.599 | 7.599 | 7.472 | 7.499 | 40,189 | -0.05(-0.72%) |
May 05, 2023 | 7.527 | 7.590 | 7.445 | 7.554 | 51,261 | +0.10(+1.34%) |
May 04, 2023 | 7.418 | 7.527 | 7.291 | 7.454 | 75,408 | -0.02(-0.24%) |
May 03, 2023 | 7.499 | 7.599 | 7.463 | 7.472 | 103,854 | -0.01(-0.12%) |
May 02, 2023 | 7.454 | 7.517 | 7.363 | 7.481 | 102,849 | +0.03(+0.37%) |
May 01, 2023 | 7.481 | 7.608 | 7.436 | 7.454 | 63,403 | -0.03(-0.36%) |
Apr 28, 2023 | 7.554 | 7.608 | 7.445 | 7.481 | 63,558 | -0.05(-0.60%) |
Apr 27, 2023 | 7.545 | 7.644 | 7.481 | 7.527 | 45,247 | +0.00(+0.00%) |
Apr 26, 2023 | 7.409 | 7.545 | 7.409 | 7.527 | 59,141 | +0.07(+0.97%) |
Apr 25, 2023 | 7.545 | 7.617 | 7.409 | 7.454 | 120,661 | -0.15(-2.03%) |
Apr 24, 2023 | 7.644 | 7.672 | 7.581 | 7.608 | 80,513 | -0.02(-0.24%) |
Apr 21, 2023 | 7.672 | 7.672 | 7.581 | 7.626 | 61,912 | -0.06(-0.83%) |
Apr 20, 2023 | 7.672 | 7.726 | 7.608 | 7.690 | 47,278 | -0.04(-0.47%) |
Apr 19, 2023 | 7.726 | 7.826 | 7.617 | 7.726 | 42,904 | +0.00(+0.00%) |
Apr 18, 2023 | 7.862 | 7.894 | 7.690 | 7.726 | 63,513 | -0.13(-1.62%) |
Apr 17, 2023 | 7.672 | 7.935 | 7.672 | 7.853 | 80,024 | +0.14(+1.76%) |
Apr 14, 2023 | 7.726 | 7.844 | 7.708 | 7.717 | 47,393 | -0.04(-0.47%) |
Apr 13, 2023 | 7.708 | 7.826 | 7.690 | 7.753 | 172,980 | +0.07(+0.94%) |
Apr 12, 2023 | 7.853 | 7.907 | 7.663 | 7.681 | 76,160 | -0.15(-1.97%) |
Apr 11, 2023 | 7.826 | 7.916 | 7.790 | 7.835 | 52,813 | +0.05(+0.70%) |
Apr 10, 2023 | 7.726 | 7.853 | 7.722 | 7.780 | 81,708 | +0.03(+0.35%) |
Apr 06, 2023 | 7.871 | 7.871 | 7.663 | 7.753 | 72,191 | -0.13(-1.61%) |
Apr 05, 2023 | 7.717 | 7.944 | 7.681 | 7.880 | 103,986 | +0.09(+1.16%) |
Apr 04, 2023 | 7.962 | 7.962 | 7.726 | 7.790 | 61,554 | -0.11(-1.38%) |
Apr 03, 2023 | 8.025 | 8.116 | 7.844 | 7.898 | 60,863 | -0.12(-1.47%) |
Mar 31, 2023 | 8.089 | 8.107 | 7.907 | 8.016 | 56,122 | -0.05(-0.56%) |
Mar 30, 2023 | 7.989 | 8.279 | 7.962 | 8.062 | 171,763 | +0.14(+1.72%) |
Mar 29, 2023 | 8.016 | 8.071 | 7.826 | 7.926 | 61,534 | -0.04(-0.46%) |
Mar 28, 2023 | 7.971 | 8.071 | 7.826 | 7.962 | 109,563 | -0.02(-0.23%) |
Mar 27, 2023 | 7.962 | 8.062 | 7.817 | 7.980 | 121,855 | +0.10(+1.27%) |
Mar 24, 2023 | 7.780 | 7.944 | 7.753 | 7.880 | 179,470 | +0.06(+0.81%) |
Mar 23, 2023 | 7.862 | 7.980 | 7.762 | 7.817 | 130,429 | -0.01(-0.12%) |
Mar 22, 2023 | 8.080 | 8.143 | 7.767 | 7.826 | 162,256 | -0.27(-3.36%) |
Mar 21, 2023 | 7.989 | 8.216 | 7.898 | 8.098 | 98,698 | +0.20(+2.53%) |
Mar 20, 2023 | 7.726 | 8.125 | 7.726 | 7.898 | 196,933 | +0.24(+3.08%) |
Mar 17, 2023 | 7.627 | 7.760 | 7.574 | 7.663 | 206,251 | -0.07(-0.92%) |
Mar 16, 2023 | 7.823 | 7.911 | 7.627 | 7.734 | 129,425 | -0.13(-1.69%) |
Mar 15, 2023 | 7.689 | 7.903 | 7.609 | 7.867 | 143,571 | +0.00(+0.00%) |
Mar 14, 2023 | 7.911 | 8.089 | 7.805 | 7.867 | 102,804 | +0.11(+1.37%) |
Mar 13, 2023 | 7.858 | 8.045 | 7.689 | 7.760 | 370,460 | -0.20(-2.57%) |
Mar 10, 2023 | 7.903 | 8.063 | 7.787 | 7.965 | 194,859 | +0.01(+0.11%) |
Mar 09, 2023 | 8.187 | 8.206 | 7.929 | 7.956 | 147,430 | -0.20(-2.40%) |
Mar 08, 2023 | 8.187 | 8.310 | 8.107 | 8.151 | 80,887 | -0.02(-0.22%) |
Mar 07, 2023 | 8.018 | 8.205 | 8.018 | 8.169 | 58,486 | +0.13(+1.66%) |
Mar 06, 2023 | 8.276 | 8.276 | 7.965 | 8.036 | 229,783 | -0.22(-2.69%) |
Mar 03, 2023 | 8.267 | 8.276 | 8.027 | 8.258 | 57,142 | +0.04(+0.43%) |
Mar 02, 2023 | 8.285 | 8.391 | 8.134 | 8.223 | 61,724 | -0.12(-1.39%) |