Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.326 | 5.446 | 5.326 | 5.446 | 5,996 | +0.09(+1.72%) |
Nov 29, 2022 | 5.409 | 5.418 | 5.354 | 5.354 | 2,037 | -0.02(-0.30%) |
Nov 28, 2022 | 5.372 | 5.372 | 5.370 | 5.370 | 343 | -0.00(-0.07%) |
Nov 25, 2022 | 5.374 | 5.374 | 5.374 | 5.374 | 1,170 | +0.02(+0.28%) |
Nov 23, 2022 | 5.363 | 5.363 | 5.354 | 5.359 | 775 | +0.00(+0.09%) |
Nov 22, 2022 | 5.381 | 5.381 | 5.354 | 5.354 | 1,472 | +0.00(+0.00%) |
Nov 21, 2022 | 5.216 | 5.372 | 5.216 | 5.354 | 6,082 | +0.05(+0.99%) |
Nov 18, 2022 | 5.225 | 5.308 | 5.207 | 5.302 | 3,618 | +0.05(+0.93%) |
Nov 17, 2022 | 5.294 | 5.294 | 5.244 | 5.253 | 877 | -0.13(-2.42%) |
Nov 16, 2022 | 5.372 | 5.383 | 5.372 | 5.383 | 2,337 | +0.09(+1.76%) |
Nov 15, 2022 | 5.391 | 5.391 | 5.271 | 5.290 | 4,376 | -0.11(-2.04%) |
Nov 14, 2022 | 5.400 | 5.400 | 5.400 | 5.400 | 152 | +0.01(+0.17%) |
Nov 11, 2022 | 5.272 | 5.436 | 5.272 | 5.391 | 1,195 | +0.08(+1.50%) |
Nov 10, 2022 | 5.208 | 5.335 | 5.208 | 5.311 | 525 | +0.14(+2.70%) |
Nov 09, 2022 | 5.190 | 5.190 | 5.171 | 5.171 | 1,114 | -0.11(-2.08%) |
Nov 08, 2022 | 5.244 | 5.340 | 5.244 | 5.281 | 3,760 | +0.01(+0.26%) |
Nov 07, 2022 | 5.244 | 5.336 | 5.235 | 5.267 | 5,624 | +0.00(+0.09%) |
Nov 04, 2022 | 5.445 | 5.445 | 5.226 | 5.263 | 13,110 | -0.09(-1.71%) |
Nov 03, 2022 | 5.391 | 5.391 | 5.212 | 5.354 | 1,918 | -0.07(-1.32%) |
Nov 02, 2022 | 5.473 | 5.519 | 5.426 | 5.426 | 1,031 | -0.02(-0.36%) |
Nov 01, 2022 | 5.327 | 5.445 | 5.135 | 5.445 | 9,476 | +0.19(+3.68%) |
Oct 31, 2022 | 5.126 | 5.254 | 5.126 | 5.252 | 8,118 | +0.08(+1.56%) |
Oct 28, 2022 | 5.117 | 5.235 | 5.117 | 5.171 | 3,723 | +0.02(+0.44%) |
Oct 27, 2022 | 5.071 | 5.152 | 5.071 | 5.149 | 1,611 | +0.04(+0.80%) |
Oct 26, 2022 | 5.117 | 5.117 | 5.084 | 5.107 | 1,062 | +0.05(+0.90%) |
Oct 25, 2022 | 4.952 | 5.062 | 4.925 | 5.062 | 12,456 | +0.04(+0.73%) |
Oct 24, 2022 | 5.098 | 5.098 | 4.995 | 5.025 | 14,774 | +0.00(+0.00%) |
Oct 21, 2022 | 5.030 | 5.030 | 4.989 | 5.025 | 448 | +0.02(+0.36%) |
Oct 20, 2022 | 5.062 | 5.062 | 5.007 | 5.007 | 1,219 | -0.07(-1.44%) |
Oct 19, 2022 | 5.109 | 5.109 | 5.062 | 5.080 | 3,047 | +0.02(+0.36%) |
Oct 18, 2022 | 5.071 | 5.071 | 5.043 | 5.062 | 5,308 | -0.02(-0.36%) |
Oct 17, 2022 | 5.181 | 5.181 | 4.998 | 5.080 | 10,642 | -0.06(-1.24%) |
Oct 14, 2022 | 5.098 | 5.153 | 5.034 | 5.144 | 1,299 | +0.05(+0.90%) |
Oct 13, 2022 | 4.998 | 5.098 | 4.998 | 5.098 | 2,377 | -0.06(-1.24%) |
Oct 12, 2022 | 5.080 | 5.162 | 5.062 | 5.162 | 4,853 | +0.08(+1.61%) |
Oct 11, 2022 | 5.090 | 5.090 | 5.053 | 5.080 | 849 | -0.08(-1.58%) |
Oct 10, 2022 | 5.144 | 5.162 | 5.117 | 5.162 | 9,185 | -0.02(-0.35%) |
Oct 07, 2022 | 5.190 | 5.190 | 5.180 | 5.180 | 341 | -0.11(-2.06%) |
Oct 06, 2022 | 5.242 | 5.289 | 5.242 | 5.289 | 1,516 | +0.07(+1.39%) |
Oct 05, 2022 | 5.226 | 5.226 | 5.190 | 5.217 | 2,353 | -0.10(-1.88%) |
Oct 04, 2022 | 5.208 | 5.361 | 5.190 | 5.317 | 2,806 | +0.08(+1.56%) |
Oct 03, 2022 | 5.389 | 5.463 | 5.080 | 5.235 | 12,638 | -0.12(-2.21%) |
Sep 30, 2022 | 5.353 | 5.353 | 5.253 | 5.353 | 2,557 | +0.10(+1.90%) |
Sep 29, 2022 | 5.180 | 5.344 | 5.140 | 5.253 | 8,407 | +0.03(+0.52%) |
Sep 28, 2022 | 5.162 | 5.244 | 5.080 | 5.226 | 7,327 | +0.05(+1.05%) |
Sep 27, 2022 | 5.171 | 5.208 | 4.962 | 5.171 | 28,342 | -0.03(-0.52%) |
Sep 26, 2022 | 5.235 | 5.235 | 5.190 | 5.199 | 2,689 | -0.05(-1.04%) |
Sep 23, 2022 | 5.353 | 5.353 | 5.108 | 5.253 | 18,116 | -0.19(-3.51%) |
Sep 22, 2022 | 5.371 | 5.444 | 5.371 | 5.444 | 4,604 | +0.05(+0.84%) |
Sep 21, 2022 | 5.408 | 5.408 | 5.399 | 5.399 | 616 | +0.02(+0.37%) |
Sep 20, 2022 | 5.379 | 5.379 | 5.379 | 5.379 | 206 | -0.03(-0.53%) |
Sep 19, 2022 | 5.517 | 5.517 | 5.362 | 5.408 | 3,875 | -0.15(-2.78%) |
Sep 16, 2022 | 5.480 | 5.562 | 5.480 | 5.562 | 1,583 | +0.04(+0.66%) |
Sep 15, 2022 | 5.508 | 5.526 | 5.508 | 5.526 | 953 | -0.02(-0.33%) |
Sep 14, 2022 | 5.499 | 5.653 | 5.499 | 5.544 | 8,145 | +0.05(+0.83%) |
Sep 13, 2022 | 5.625 | 5.625 | 5.499 | 5.499 | 8,555 | -0.02(-0.41%) |
Sep 12, 2022 | 5.562 | 5.562 | 5.521 | 5.521 | 3,720 | -0.03(-0.57%) |
Sep 09, 2022 | 5.535 | 5.815 | 5.535 | 5.553 | 9,353 | +0.04(+0.66%) |
Sep 08, 2022 | 5.526 | 5.526 | 5.517 | 5.517 | 1,726 | -0.03(-0.57%) |
Sep 06, 2022 | 5.548 | 55 | -0.01(-0.16%) | |||
Sep 02, 2022 | 5.544 | 5.580 | 5.511 | 5.557 | 2,531 | -0.01(-0.24%) |