Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.850 | 4.989 | 4.700 | 4.950 | 29,329 | +0.07(+1.43%) |
Nov 29, 2022 | 4.910 | 4.950 | 4.830 | 4.880 | 49,969 | -0.01(-0.20%) |
Nov 28, 2022 | 5.360 | 5.370 | 4.830 | 4.890 | 22,613 | -0.48(-8.94%) |
Nov 25, 2022 | 5.380 | 5.505 | 5.260 | 5.370 | 9,040 | -0.05(-0.92%) |
Nov 23, 2022 | 5.410 | 5.570 | 5.320 | 5.420 | 27,642 | +0.02(+0.37%) |
Nov 22, 2022 | 5.410 | 5.440 | 5.190 | 5.400 | 23,140 | -0.02(-0.37%) |
Nov 21, 2022 | 5.520 | 5.580 | 5.380 | 5.420 | 38,311 | -0.10(-1.81%) |
Nov 18, 2022 | 5.490 | 5.580 | 5.360 | 5.520 | 199,205 | +0.18(+3.37%) |
Nov 17, 2022 | 5.115 | 5.455 | 5.115 | 5.340 | 98,968 | +0.03(+0.56%) |
Nov 16, 2022 | 5.340 | 5.550 | 5.230 | 5.310 | 44,497 | -0.11(-2.03%) |
Nov 15, 2022 | 5.390 | 5.535 | 5.210 | 5.420 | 56,794 | +0.21(+4.03%) |
Nov 14, 2022 | 5.350 | 5.539 | 5.110 | 5.210 | 109,143 | -0.23(-4.23%) |
Nov 11, 2022 | 5.360 | 5.610 | 5.340 | 5.440 | 71,244 | +0.13(+2.45%) |
Nov 10, 2022 | 4.750 | 5.320 | 4.740 | 5.310 | 103,560 | +0.69(+14.94%) |
Nov 09, 2022 | 4.600 | 4.880 | 4.550 | 4.620 | 74,296 | -0.38(-7.60%) |
Nov 08, 2022 | 5.110 | 5.310 | 4.850 | 5.000 | 84,564 | +0.01(+0.20%) |
Nov 07, 2022 | 4.900 | 5.080 | 4.790 | 4.990 | 32,265 | +0.07(+1.42%) |
Nov 04, 2022 | 4.980 | 4.980 | 4.570 | 4.920 | 82,282 | +0.03(+0.61%) |
Nov 03, 2022 | 5.180 | 5.180 | 4.705 | 4.890 | 86,591 | -0.30(-5.78%) |
Nov 02, 2022 | 5.520 | 5.540 | 5.190 | 5.190 | 58,301 | -0.38(-6.82%) |
Nov 01, 2022 | 5.650 | 5.650 | 5.390 | 5.570 | 82,831 | +0.03(+0.54%) |
Oct 31, 2022 | 5.450 | 5.660 | 5.370 | 5.540 | 59,760 | +0.03(+0.54%) |
Oct 28, 2022 | 5.300 | 5.525 | 5.140 | 5.510 | 87,252 | +0.21(+3.96%) |
Oct 27, 2022 | 5.390 | 5.680 | 5.200 | 5.300 | 40,658 | -0.09(-1.67%) |
Oct 26, 2022 | 5.380 | 5.640 | 5.230 | 5.390 | 40,340 | +0.00(+0.00%) |
Oct 25, 2022 | 5.300 | 5.580 | 5.170 | 5.390 | 83,453 | +0.20(+3.85%) |
Oct 24, 2022 | 5.230 | 5.240 | 4.990 | 5.190 | 44,630 | +0.01(+0.19%) |
Oct 21, 2022 | 5.390 | 5.390 | 4.840 | 5.180 | 96,587 | -0.17(-3.18%) |
Oct 20, 2022 | 5.510 | 5.750 | 5.240 | 5.350 | 127,937 | -0.11(-2.01%) |
Oct 19, 2022 | 5.810 | 5.830 | 5.410 | 5.460 | 59,206 | -0.34(-5.86%) |
Oct 18, 2022 | 5.950 | 6.150 | 5.600 | 5.800 | 352,134 | -0.01(-0.17%) |
Oct 17, 2022 | 5.870 | 5.950 | 5.780 | 5.810 | 52,013 | +0.04(+0.69%) |
Oct 14, 2022 | 6.000 | 6.110 | 5.660 | 5.770 | 46,019 | -0.17(-2.86%) |
Oct 13, 2022 | 5.700 | 5.980 | 5.680 | 5.940 | 66,645 | +0.03(+0.51%) |
Oct 12, 2022 | 5.800 | 5.910 | 5.620 | 5.910 | 65,983 | +0.08(+1.37%) |
Oct 11, 2022 | 5.840 | 5.995 | 5.650 | 5.830 | 67,792 | -0.06(-1.02%) |
Oct 10, 2022 | 6.050 | 6.180 | 5.860 | 5.890 | 79,540 | -0.20(-3.28%) |
Oct 07, 2022 | 6.400 | 6.500 | 6.070 | 6.090 | 58,871 | -0.44(-6.74%) |
Oct 06, 2022 | 6.910 | 7.030 | 6.500 | 6.530 | 85,523 | -0.48(-6.85%) |
Oct 05, 2022 | 6.900 | 7.090 | 6.760 | 7.010 | 84,116 | -0.08(-1.13%) |
Oct 04, 2022 | 6.910 | 7.155 | 6.850 | 7.090 | 164,550 | +0.38(+5.66%) |
Oct 03, 2022 | 6.730 | 7.100 | 6.620 | 6.710 | 106,089 | +0.05(+0.75%) |
Sep 30, 2022 | 6.570 | 6.910 | 6.570 | 6.660 | 78,145 | +0.01(+0.15%) |
Sep 29, 2022 | 6.530 | 6.800 | 6.330 | 6.650 | 69,815 | -0.05(-0.75%) |
Sep 28, 2022 | 6.250 | 6.910 | 6.210 | 6.700 | 331,864 | -0.36(-5.10%) |
Sep 27, 2022 | 6.980 | 7.180 | 6.780 | 7.060 | 76,357 | +0.11(+1.58%) |
Sep 26, 2022 | 6.900 | 7.250 | 6.770 | 6.950 | 158,875 | -0.01(-0.14%) |
Sep 23, 2022 | 6.810 | 6.980 | 6.755 | 6.960 | 120,481 | +0.07(+1.02%) |
Sep 22, 2022 | 6.970 | 7.160 | 6.850 | 6.890 | 79,572 | -0.16(-2.27%) |
Sep 21, 2022 | 7.340 | 7.480 | 7.000 | 7.050 | 156,697 | -0.28(-3.82%) |
Sep 20, 2022 | 7.660 | 7.950 | 7.300 | 7.330 | 128,448 | -0.45(-5.78%) |
Sep 19, 2022 | 7.310 | 7.845 | 7.310 | 7.780 | 79,309 | +0.32(+4.29%) |
Sep 16, 2022 | 7.450 | 7.590 | 7.300 | 7.460 | 695,360 | -0.12(-1.58%) |
Sep 15, 2022 | 7.690 | 7.865 | 7.430 | 7.580 | 157,403 | -0.18(-2.32%) |
Sep 14, 2022 | 7.600 | 7.890 | 7.550 | 7.760 | 155,370 | +0.14(+1.84%) |
Sep 13, 2022 | 7.510 | 7.790 | 7.370 | 7.620 | 109,025 | -0.04(-0.52%) |
Sep 12, 2022 | 7.560 | 7.940 | 7.560 | 7.660 | 82,638 | +0.11(+1.46%) |
Sep 09, 2022 | 7.350 | 7.585 | 7.300 | 7.550 | 120,873 | +0.21(+2.86%) |
Sep 08, 2022 | 7.000 | 7.370 | 6.970 | 7.340 | 142,384 | +0.24(+3.38%) |
Sep 07, 2022 | 7.000 | 7.350 | 6.900 | 7.100 | 122,819 | +0.07(+1.00%) |
Sep 06, 2022 | 7.050 | 7.220 | 6.900 | 7.030 | 241,995 | +0.04(+0.57%) |
Sep 02, 2022 | 7.080 | 7.330 | 6.910 | 6.990 | 96,549 | -0.07(-0.99%) |