Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.590 | 5.770 | 5.240 | 5.440 | 168,688 | -0.12(-2.25%) |
Nov 29, 2022 | 5.830 | 5.830 | 5.400 | 5.565 | 48,202 | -0.19(-3.39%) |
Nov 28, 2022 | 5.820 | 6.060 | 5.580 | 5.760 | 78,627 | -0.09(-1.54%) |
Nov 25, 2022 | 5.860 | 5.990 | 5.650 | 5.850 | 11,266 | +0.05(+0.86%) |
Nov 23, 2022 | 5.550 | 5.910 | 5.460 | 5.800 | 38,310 | +0.28(+5.07%) |
Nov 22, 2022 | 5.520 | 5.760 | 5.370 | 5.520 | 99,293 | -0.04(-0.72%) |
Nov 21, 2022 | 5.640 | 5.800 | 5.410 | 5.560 | 75,066 | -0.08(-1.42%) |
Nov 18, 2022 | 5.740 | 6.051 | 5.570 | 5.640 | 37,340 | -0.10(-1.74%) |
Nov 17, 2022 | 5.700 | 5.900 | 5.520 | 5.740 | 39,211 | -0.03(-0.52%) |
Nov 16, 2022 | 6.020 | 6.160 | 5.720 | 5.770 | 30,841 | -0.25(-4.15%) |
Nov 15, 2022 | 6.040 | 6.210 | 5.870 | 6.020 | 54,028 | +0.01(+0.17%) |
Nov 14, 2022 | 5.900 | 6.230 | 5.651 | 6.010 | 72,967 | +0.11(+1.86%) |
Nov 11, 2022 | 5.680 | 5.910 | 5.500 | 5.900 | 40,600 | +0.26(+4.61%) |
Nov 10, 2022 | 5.560 | 5.720 | 5.280 | 5.640 | 78,544 | +0.15(+2.73%) |
Nov 09, 2022 | 5.430 | 5.670 | 5.380 | 5.490 | 80,606 | +0.09(+1.67%) |
Nov 08, 2022 | 5.100 | 5.690 | 5.100 | 5.400 | 124,104 | +0.31(+6.09%) |
Nov 07, 2022 | 4.660 | 5.370 | 4.420 | 5.090 | 1,169,174 | +0.48(+10.41%) |
Nov 04, 2022 | 4.780 | 4.840 | 4.610 | 4.610 | 71,790 | -0.07(-1.50%) |
Nov 03, 2022 | 4.480 | 4.855 | 4.480 | 4.680 | 41,162 | +0.05(+1.08%) |
Nov 02, 2022 | 4.670 | 4.820 | 4.600 | 4.630 | 28,451 | -0.09(-1.91%) |
Nov 01, 2022 | 4.800 | 4.920 | 4.640 | 4.720 | 42,528 | -0.06(-1.26%) |
Oct 31, 2022 | 4.780 | 4.950 | 4.720 | 4.780 | 111,924 | -0.12(-2.45%) |
Oct 28, 2022 | 4.860 | 4.900 | 4.751 | 4.900 | 62,295 | +0.02(+0.41%) |
Oct 27, 2022 | 5.320 | 5.320 | 4.720 | 4.880 | 338,734 | -0.43(-8.10%) |
Oct 26, 2022 | 5.130 | 5.550 | 5.130 | 5.310 | 95,285 | +0.20(+3.91%) |
Oct 25, 2022 | 5.030 | 5.550 | 5.000 | 5.110 | 238,542 | +0.07(+1.39%) |
Oct 24, 2022 | 5.120 | 5.180 | 4.790 | 5.040 | 175,170 | -0.03(-0.59%) |
Oct 21, 2022 | 5.150 | 5.520 | 4.940 | 5.070 | 110,226 | -0.05(-0.98%) |
Oct 20, 2022 | 5.130 | 5.390 | 5.050 | 5.120 | 101,296 | +0.01(+0.20%) |
Oct 19, 2022 | 5.470 | 5.470 | 5.010 | 5.110 | 164,480 | -0.37(-6.75%) |
Oct 18, 2022 | 5.560 | 5.920 | 5.470 | 5.480 | 54,375 | -0.15(-2.66%) |
Oct 17, 2022 | 5.450 | 5.890 | 5.420 | 5.630 | 94,832 | +0.26(+4.84%) |
Oct 14, 2022 | 5.720 | 5.890 | 5.370 | 5.370 | 96,854 | -0.39(-6.77%) |
Oct 13, 2022 | 5.980 | 6.140 | 5.650 | 5.760 | 106,346 | -0.31(-5.11%) |
Oct 12, 2022 | 6.000 | 6.130 | 5.890 | 6.070 | 35,297 | +0.08(+1.34%) |
Oct 11, 2022 | 6.180 | 6.180 | 5.770 | 5.990 | 112,416 | -0.27(-4.31%) |
Oct 10, 2022 | 6.360 | 6.360 | 6.090 | 6.260 | 98,570 | -0.03(-0.48%) |
Oct 07, 2022 | 6.400 | 6.420 | 6.240 | 6.290 | 66,148 | -0.13(-2.02%) |
Oct 06, 2022 | 6.560 | 6.560 | 6.350 | 6.420 | 55,751 | -0.19(-2.87%) |
Oct 05, 2022 | 6.510 | 6.690 | 6.280 | 6.610 | 96,921 | +0.03(+0.46%) |
Oct 04, 2022 | 6.490 | 6.740 | 6.425 | 6.580 | 109,674 | +0.30(+4.78%) |
Oct 03, 2022 | 6.280 | 6.360 | 6.010 | 6.280 | 67,864 | +0.10(+1.62%) |
Sep 30, 2022 | 5.970 | 6.290 | 5.885 | 6.180 | 92,738 | +0.24(+4.04%) |
Sep 29, 2022 | 6.070 | 6.240 | 5.750 | 5.940 | 78,771 | -0.19(-3.10%) |
Sep 28, 2022 | 6.150 | 6.250 | 5.871 | 6.130 | 92,860 | +0.00(+0.00%) |
Sep 27, 2022 | 6.080 | 6.275 | 6.040 | 6.130 | 87,765 | +0.10(+1.66%) |
Sep 26, 2022 | 5.870 | 6.110 | 5.710 | 6.030 | 104,048 | +0.04(+0.67%) |
Sep 23, 2022 | 6.120 | 6.245 | 5.760 | 5.990 | 202,699 | -0.13(-2.12%) |
Sep 22, 2022 | 6.610 | 6.770 | 5.910 | 6.120 | 209,066 | -0.46(-6.99%) |
Sep 21, 2022 | 6.590 | 6.769 | 6.405 | 6.580 | 79,703 | -0.05(-0.75%) |
Sep 20, 2022 | 6.460 | 6.900 | 6.460 | 6.630 | 320,825 | +0.05(+0.76%) |
Sep 19, 2022 | 6.260 | 6.670 | 6.200 | 6.580 | 233,702 | +0.22(+3.46%) |
Sep 16, 2022 | 6.720 | 6.720 | 5.880 | 6.360 | 808,649 | +0.02(+0.32%) |
Sep 15, 2022 | 6.180 | 6.490 | 5.990 | 6.340 | 174,431 | +0.20(+3.26%) |
Sep 14, 2022 | 6.070 | 6.220 | 5.940 | 6.140 | 62,664 | +0.09(+1.49%) |
Sep 13, 2022 | 5.990 | 6.140 | 5.750 | 6.050 | 92,552 | +0.03(+0.50%) |
Sep 12, 2022 | 6.500 | 6.560 | 5.880 | 6.020 | 158,744 | -0.43(-6.67%) |
Sep 09, 2022 | 6.250 | 6.630 | 6.190 | 6.450 | 202,660 | +0.43(+7.14%) |
Sep 08, 2022 | 5.770 | 6.140 | 5.660 | 6.020 | 122,622 | +0.27(+4.70%) |
Sep 07, 2022 | 5.700 | 5.840 | 5.600 | 5.750 | 75,703 | +0.02(+0.35%) |
Sep 06, 2022 | 5.930 | 6.200 | 5.690 | 5.730 | 228,670 | -0.09(-1.55%) |
Sep 02, 2022 | 5.800 | 5.850 | 5.596 | 5.820 | 90,550 | +0.05(+0.87%) |