Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.790 | 7.000 | 6.330 | 7.000 | 28,850 | +0.29(+4.32%) |
Nov 29, 2022 | 6.770 | 6.938 | 6.420 | 6.710 | 26,132 | +0.01(+0.15%) |
Nov 28, 2022 | 7.010 | 7.010 | 6.419 | 6.700 | 15,672 | +0.00(+0.00%) |
Nov 25, 2022 | 6.640 | 7.030 | 6.430 | 6.700 | 18,458 | -0.10(-1.47%) |
Nov 23, 2022 | 6.750 | 7.125 | 6.570 | 6.800 | 40,959 | +0.10(+1.49%) |
Nov 22, 2022 | 6.820 | 6.980 | 6.320 | 6.700 | 48,767 | -0.03(-0.45%) |
Nov 21, 2022 | 6.370 | 7.490 | 6.220 | 6.730 | 27,628 | +0.35(+5.49%) |
Nov 18, 2022 | 6.440 | 6.500 | 6.050 | 6.380 | 21,918 | +0.03(+0.47%) |
Nov 17, 2022 | 6.350 | 6.490 | 6.150 | 6.350 | 21,072 | +0.00(+0.00%) |
Nov 16, 2022 | 6.240 | 6.403 | 6.027 | 6.350 | 26,704 | +0.15(+2.42%) |
Nov 15, 2022 | 6.090 | 6.200 | 5.820 | 6.200 | 22,218 | +0.11(+1.81%) |
Nov 14, 2022 | 5.840 | 6.180 | 5.500 | 6.090 | 47,919 | +0.25(+4.28%) |
Nov 11, 2022 | 5.060 | 5.990 | 4.780 | 5.840 | 26,309 | +0.83(+16.57%) |
Nov 10, 2022 | 4.630 | 5.100 | 4.630 | 5.010 | 28,100 | +0.42(+9.15%) |
Nov 09, 2022 | 4.620 | 5.200 | 4.530 | 4.590 | 20,259 | -0.03(-0.65%) |
Nov 08, 2022 | 4.770 | 5.230 | 4.510 | 4.620 | 37,231 | -0.15(-3.14%) |
Nov 07, 2022 | 4.790 | 5.020 | 4.610 | 4.770 | 20,413 | -0.01(-0.21%) |
Nov 04, 2022 | 4.820 | 5.110 | 4.485 | 4.780 | 53,244 | -0.29(-5.72%) |
Nov 03, 2022 | 5.150 | 5.480 | 4.910 | 5.070 | 36,490 | -0.23(-4.34%) |
Nov 02, 2022 | 5.270 | 5.330 | 4.760 | 5.300 | 19,470 | +0.09(+1.73%) |
Nov 01, 2022 | 4.940 | 5.850 | 4.900 | 5.210 | 22,221 | +0.40(+8.32%) |
Oct 31, 2022 | 5.200 | 5.200 | 4.680 | 4.810 | 27,831 | -0.16(-3.22%) |
Oct 28, 2022 | 4.780 | 6.060 | 4.510 | 4.970 | 37,484 | -0.30(-5.69%) |
Oct 27, 2022 | 5.670 | 5.985 | 5.100 | 5.270 | 33,592 | -0.28(-5.05%) |
Oct 26, 2022 | 5.300 | 5.580 | 5.110 | 5.550 | 11,487 | +0.27(+5.11%) |
Oct 25, 2022 | 5.340 | 5.550 | 5.150 | 5.280 | 21,515 | +0.03(+0.57%) |
Oct 24, 2022 | 4.940 | 5.250 | 4.810 | 5.250 | 22,982 | +0.04(+0.77%) |
Oct 21, 2022 | 4.770 | 5.260 | 4.533 | 5.210 | 24,426 | +0.39(+8.09%) |
Oct 20, 2022 | 4.990 | 5.230 | 4.561 | 4.820 | 21,806 | -0.08(-1.63%) |
Oct 19, 2022 | 5.170 | 5.271 | 4.760 | 4.900 | 39,013 | -0.34(-6.49%) |
Oct 18, 2022 | 5.080 | 5.250 | 4.485 | 5.240 | 26,973 | +0.31(+6.29%) |
Oct 17, 2022 | 4.610 | 5.150 | 4.410 | 4.930 | 34,578 | +0.33(+7.17%) |
Oct 14, 2022 | 4.430 | 4.900 | 4.420 | 4.600 | 18,979 | +0.04(+0.88%) |
Oct 13, 2022 | 4.420 | 4.840 | 4.005 | 4.560 | 42,509 | -0.10(-2.15%) |
Oct 12, 2022 | 4.670 | 4.675 | 4.490 | 4.660 | 26,039 | +0.21(+4.72%) |
Oct 11, 2022 | 4.180 | 4.510 | 3.880 | 4.450 | 48,830 | +0.23(+5.45%) |
Oct 10, 2022 | 4.870 | 4.890 | 4.000 | 4.220 | 92,454 | -0.58(-12.08%) |
Oct 07, 2022 | 5.230 | 5.300 | 4.575 | 4.800 | 46,211 | -0.52(-9.77%) |
Oct 06, 2022 | 5.480 | 5.725 | 5.230 | 5.320 | 43,460 | -0.26(-4.66%) |
Oct 05, 2022 | 5.380 | 5.790 | 5.000 | 5.580 | 57,331 | +0.21(+3.91%) |
Oct 04, 2022 | 5.020 | 5.501 | 5.010 | 5.370 | 42,035 | +0.35(+6.97%) |
Oct 03, 2022 | 5.670 | 5.780 | 4.860 | 5.020 | 220,384 | -0.40(-7.38%) |
Sep 30, 2022 | 5.370 | 6.130 | 5.020 | 5.420 | 83,123 | +0.29(+5.65%) |
Sep 29, 2022 | 5.540 | 5.710 | 5.010 | 5.130 | 50,666 | -0.44(-7.90%) |
Sep 28, 2022 | 5.560 | 5.990 | 5.391 | 5.570 | 76,837 | -0.02(-0.36%) |
Sep 27, 2022 | 6.090 | 6.160 | 5.460 | 5.590 | 58,231 | -0.53(-8.66%) |
Sep 26, 2022 | 6.380 | 6.750 | 6.010 | 6.120 | 94,760 | -0.35(-5.41%) |
Sep 23, 2022 | 6.170 | 6.624 | 6.080 | 6.470 | 111,519 | +0.44(+7.30%) |
Sep 22, 2022 | 6.040 | 6.120 | 5.645 | 6.030 | 111,817 | -0.13(-2.11%) |
Sep 21, 2022 | 6.190 | 6.490 | 5.870 | 6.160 | 41,022 | -0.05(-0.81%) |
Sep 20, 2022 | 6.210 | 6.230 | 6.035 | 6.210 | 44,566 | -0.08(-1.27%) |
Sep 19, 2022 | 5.750 | 6.290 | 5.750 | 6.290 | 36,309 | +0.42(+7.16%) |
Sep 16, 2022 | 5.840 | 6.080 | 5.350 | 5.870 | 378,809 | -0.30(-4.86%) |
Sep 15, 2022 | 6.070 | 6.630 | 5.530 | 6.170 | 114,153 | -0.48(-7.22%) |
Sep 14, 2022 | 7.000 | 9.000 | 5.620 | 6.650 | 910,882 | +0.03(+0.45%) |
Sep 13, 2022 | 6.000 | 6.790 | 5.950 | 6.620 | 40,647 | +0.60(+9.97%) |
Sep 12, 2022 | 6.140 | 6.200 | 5.770 | 6.020 | 27,425 | +0.01(+0.17%) |
Sep 09, 2022 | 6.400 | 6.825 | 6.010 | 6.010 | 79,493 | -0.22(-3.53%) |
Sep 08, 2022 | 5.710 | 6.640 | 5.710 | 6.230 | 110,975 | +0.17(+2.81%) |
Sep 07, 2022 | 5.140 | 6.400 | 5.090 | 6.060 | 62,383 | +0.88(+16.99%) |
Sep 06, 2022 | 4.930 | 5.980 | 4.930 | 5.180 | 132,279 | +0.37(+7.69%) |
Sep 02, 2022 | 4.450 | 5.073 | 4.410 | 4.810 | 32,382 | -0.10(-2.04%) |