Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.000 | 7.300 | 6.790 | 6.940 | 960,395 | -0.10(-1.42%) |
May 30, 2023 | 6.800 | 7.140 | 6.800 | 7.040 | 501,031 | +0.33(+4.92%) |
May 26, 2023 | 6.600 | 6.890 | 6.530 | 6.710 | 576,051 | +0.23(+3.55%) |
May 25, 2023 | 6.700 | 6.738 | 6.410 | 6.480 | 260,981 | -0.25(-3.71%) |
May 24, 2023 | 6.890 | 6.930 | 6.600 | 6.730 | 193,473 | -0.17(-2.46%) |
May 23, 2023 | 6.600 | 6.940 | 6.590 | 6.900 | 234,601 | +0.32(+4.86%) |
May 22, 2023 | 6.340 | 6.615 | 6.320 | 6.580 | 243,564 | +0.29(+4.61%) |
May 19, 2023 | 6.460 | 6.500 | 6.250 | 6.290 | 195,335 | -0.04(-0.63%) |
May 18, 2023 | 6.250 | 6.370 | 6.060 | 6.330 | 281,354 | +0.02(+0.32%) |
May 17, 2023 | 6.170 | 6.400 | 6.100 | 6.310 | 239,116 | +0.21(+3.44%) |
May 16, 2023 | 6.650 | 6.761 | 6.020 | 6.100 | 269,534 | -0.58(-8.68%) |
May 15, 2023 | 6.510 | 6.930 | 6.510 | 6.680 | 234,573 | +0.26(+4.05%) |
May 12, 2023 | 6.140 | 6.480 | 6.130 | 6.420 | 285,923 | +0.36(+5.94%) |
May 11, 2023 | 5.800 | 6.400 | 5.460 | 6.060 | 416,158 | -0.30(-4.72%) |
May 10, 2023 | 6.500 | 6.515 | 6.310 | 6.360 | 210,874 | +0.00(+0.00%) |
May 09, 2023 | 6.360 | 6.430 | 6.230 | 6.360 | 156,303 | -0.01(-0.16%) |
May 08, 2023 | 6.660 | 6.745 | 6.305 | 6.370 | 180,253 | -0.17(-2.60%) |
May 05, 2023 | 6.460 | 6.630 | 6.410 | 6.540 | 202,311 | +0.18(+2.83%) |
May 04, 2023 | 6.510 | 6.510 | 6.230 | 6.360 | 172,642 | -0.15(-2.30%) |
May 03, 2023 | 6.520 | 6.710 | 6.500 | 6.510 | 206,146 | -0.01(-0.15%) |
May 02, 2023 | 6.560 | 6.560 | 6.420 | 6.520 | 172,383 | -0.09(-1.36%) |
May 01, 2023 | 6.650 | 6.875 | 6.520 | 6.610 | 154,972 | -0.04(-0.60%) |
Apr 28, 2023 | 6.590 | 6.680 | 6.460 | 6.650 | 198,123 | +0.06(+0.91%) |
Apr 27, 2023 | 6.460 | 6.640 | 6.400 | 6.590 | 203,186 | +0.15(+2.33%) |
Apr 26, 2023 | 6.490 | 6.590 | 6.290 | 6.440 | 285,145 | -0.04(-0.62%) |
Apr 25, 2023 | 6.870 | 6.870 | 6.440 | 6.480 | 171,747 | -0.46(-6.63%) |
Apr 24, 2023 | 6.910 | 7.040 | 6.840 | 6.940 | 222,461 | -0.01(-0.14%) |
Apr 21, 2023 | 6.750 | 7.040 | 6.710 | 6.950 | 291,373 | +0.19(+2.81%) |
Apr 20, 2023 | 6.740 | 6.915 | 6.670 | 6.760 | 163,224 | -0.01(-0.15%) |
Apr 19, 2023 | 6.690 | 6.850 | 6.550 | 6.770 | 235,782 | +0.04(+0.59%) |
Apr 18, 2023 | 6.840 | 6.900 | 6.520 | 6.730 | 255,786 | -0.10(-1.46%) |
Apr 17, 2023 | 7.230 | 7.290 | 6.700 | 6.830 | 279,759 | -0.36(-5.01%) |
Apr 14, 2023 | 7.310 | 7.310 | 6.990 | 7.190 | 186,276 | -0.12(-1.64%) |
Apr 13, 2023 | 7.070 | 7.370 | 6.870 | 7.310 | 309,268 | +0.31(+4.43%) |
Apr 12, 2023 | 7.240 | 7.242 | 6.955 | 7.000 | 198,324 | -0.21(-2.91%) |
Apr 11, 2023 | 7.350 | 7.660 | 7.187 | 7.210 | 205,854 | -0.12(-1.64%) |
Apr 10, 2023 | 6.840 | 7.595 | 6.830 | 7.330 | 751,640 | +0.51(+7.48%) |
Apr 06, 2023 | 6.760 | 6.840 | 6.580 | 6.820 | 249,079 | +0.08(+1.19%) |
Apr 05, 2023 | 7.110 | 7.110 | 6.640 | 6.740 | 287,511 | -0.43(-6.00%) |
Apr 04, 2023 | 7.820 | 7.820 | 6.950 | 7.170 | 278,260 | -0.65(-8.31%) |
Apr 03, 2023 | 7.960 | 7.995 | 7.715 | 7.820 | 292,638 | -0.05(-0.64%) |
Mar 31, 2023 | 7.930 | 7.980 | 7.730 | 7.870 | 274,119 | +0.00(+0.00%) |
Mar 30, 2023 | 7.880 | 8.040 | 7.830 | 7.870 | 160,058 | +0.06(+0.77%) |
Mar 29, 2023 | 7.860 | 7.860 | 7.680 | 7.810 | 181,233 | +0.03(+0.39%) |
Mar 28, 2023 | 7.920 | 7.960 | 7.660 | 7.780 | 234,518 | -0.18(-2.26%) |
Mar 27, 2023 | 7.820 | 8.070 | 7.715 | 7.960 | 249,062 | +0.22(+2.84%) |
Mar 24, 2023 | 7.740 | 7.830 | 7.530 | 7.740 | 261,886 | -0.07(-0.90%) |
Mar 23, 2023 | 7.890 | 7.980 | 7.740 | 7.810 | 290,016 | -0.08(-1.01%) |
Mar 22, 2023 | 8.280 | 8.360 | 7.830 | 7.890 | 366,487 | -0.39(-4.71%) |
Mar 21, 2023 | 7.960 | 8.450 | 7.960 | 8.280 | 434,767 | +0.42(+5.34%) |
Mar 20, 2023 | 7.720 | 8.230 | 7.630 | 7.860 | 542,050 | -0.29(-3.56%) |
Mar 17, 2023 | 7.520 | 8.830 | 7.370 | 8.150 | 1,328,840 | -1.36(-14.30%) |
Mar 16, 2023 | 8.900 | 9.870 | 8.850 | 9.510 | 391,240 | +0.49(+5.43%) |
Mar 15, 2023 | 9.200 | 9.240 | 8.880 | 9.020 | 354,346 | -0.46(-4.85%) |
Mar 14, 2023 | 9.350 | 9.770 | 9.170 | 9.480 | 342,299 | +0.25(+2.71%) |
Mar 13, 2023 | 9.180 | 9.385 | 9.077 | 9.230 | 297,401 | -0.07(-0.75%) |
Mar 10, 2023 | 9.460 | 9.710 | 9.210 | 9.300 | 223,766 | -0.19(-2.00%) |
Mar 09, 2023 | 9.930 | 10.04 | 9.420 | 9.490 | 329,916 | -0.58(-5.76%) |
Mar 08, 2023 | 10.10 | 10.21 | 9.870 | 10.07 | 166,667 | -0.01(-0.10%) |
Mar 07, 2023 | 10.09 | 10.26 | 9.960 | 10.08 | 155,032 | +0.00(+0.00%) |
Mar 06, 2023 | 10.00 | 10.21 | 9.980 | 10.08 | 174,646 | -0.20(-1.95%) |
Mar 03, 2023 | 9.690 | 10.39 | 9.630 | 10.28 | 185,831 | +0.41(+4.15%) |
Mar 02, 2023 | 9.700 | 9.930 | 9.630 | 9.870 | 365,368 | +0.09(+0.92%) |