Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.280 | 7.370 | 7.220 | 7.340 | 71,348 | +0.02(+0.27%) |
Nov 29, 2022 | 7.160 | 7.440 | 6.680 | 7.320 | 91,620 | +0.13(+1.81%) |
Nov 28, 2022 | 7.120 | 7.200 | 7.015 | 7.190 | 49,861 | +0.07(+0.98%) |
Nov 25, 2022 | 7.190 | 7.190 | 7.110 | 7.120 | 14,166 | -0.08(-1.11%) |
Nov 23, 2022 | 6.950 | 7.210 | 6.830 | 7.200 | 41,675 | +0.28(+4.05%) |
Nov 22, 2022 | 6.930 | 6.930 | 6.810 | 6.920 | 22,033 | +0.00(+0.00%) |
Nov 21, 2022 | 6.870 | 6.960 | 6.780 | 6.920 | 39,205 | +0.06(+0.87%) |
Nov 18, 2022 | 6.940 | 7.000 | 6.860 | 6.860 | 21,821 | -0.09(-1.29%) |
Nov 17, 2022 | 6.840 | 7.010 | 6.830 | 6.950 | 55,230 | +0.03(+0.43%) |
Nov 16, 2022 | 6.900 | 6.920 | 6.780 | 6.920 | 13,604 | -0.07(-1.00%) |
Nov 15, 2022 | 7.150 | 7.250 | 6.822 | 6.990 | 119,730 | -0.08(-1.13%) |
Nov 14, 2022 | 6.810 | 7.110 | 6.790 | 7.070 | 118,628 | +0.24(+3.51%) |
Nov 11, 2022 | 6.960 | 6.960 | 6.800 | 6.830 | 42,160 | +0.01(+0.15%) |
Nov 10, 2022 | 7.050 | 7.150 | 6.810 | 6.820 | 28,842 | -0.12(-1.73%) |
Nov 09, 2022 | 6.850 | 6.960 | 6.763 | 6.940 | 49,503 | +0.01(+0.14%) |
Nov 08, 2022 | 6.925 | 7.000 | 6.850 | 6.930 | 30,642 | +0.00(+0.00%) |
Nov 07, 2022 | 6.900 | 6.960 | 6.880 | 6.930 | 17,340 | +0.10(+1.46%) |
Nov 04, 2022 | 6.920 | 6.920 | 6.780 | 6.830 | 36,749 | +0.05(+0.74%) |
Nov 03, 2022 | 6.520 | 6.810 | 6.520 | 6.780 | 28,412 | +0.21(+3.20%) |
Nov 02, 2022 | 6.500 | 6.625 | 6.400 | 6.570 | 37,519 | -0.10(-1.50%) |
Nov 01, 2022 | 6.600 | 6.715 | 6.500 | 6.670 | 39,843 | +0.12(+1.83%) |
Oct 31, 2022 | 6.420 | 6.600 | 6.390 | 6.550 | 37,721 | +0.06(+0.92%) |
Oct 28, 2022 | 6.680 | 6.710 | 6.440 | 6.490 | 24,415 | -0.22(-3.28%) |
Oct 27, 2022 | 6.720 | 6.720 | 6.450 | 6.710 | 59,042 | +0.04(+0.60%) |
Oct 26, 2022 | 6.253 | 6.690 | 6.253 | 6.670 | 43,439 | +0.44(+7.06%) |
Oct 25, 2022 | 5.930 | 6.290 | 5.910 | 6.230 | 44,197 | +0.30(+5.06%) |
Oct 24, 2022 | 5.840 | 5.970 | 5.800 | 5.930 | 55,147 | +0.08(+1.37%) |
Oct 21, 2022 | 5.700 | 5.890 | 5.700 | 5.850 | 83,089 | +0.10(+1.74%) |
Oct 20, 2022 | 5.870 | 5.950 | 5.750 | 5.750 | 45,305 | -0.13(-2.21%) |
Oct 19, 2022 | 5.870 | 5.990 | 5.870 | 5.880 | 35,589 | -0.04(-0.68%) |
Oct 18, 2022 | 5.960 | 5.970 | 5.890 | 5.920 | 29,117 | +0.01(+0.17%) |
Oct 17, 2022 | 5.940 | 6.060 | 5.900 | 5.910 | 27,469 | +0.03(+0.51%) |
Oct 14, 2022 | 5.760 | 5.925 | 5.760 | 5.880 | 56,111 | +0.08(+1.38%) |
Oct 13, 2022 | 5.600 | 5.840 | 5.550 | 5.800 | 50,363 | +0.14(+2.47%) |
Oct 12, 2022 | 5.690 | 5.710 | 5.600 | 5.660 | 45,468 | -0.06(-1.05%) |
Oct 11, 2022 | 5.790 | 5.850 | 5.685 | 5.720 | 27,335 | -0.09(-1.55%) |
Oct 10, 2022 | 5.910 | 5.910 | 5.780 | 5.810 | 24,553 | -0.12(-2.02%) |
Oct 07, 2022 | 5.960 | 5.985 | 5.885 | 5.930 | 26,151 | -0.12(-1.98%) |
Oct 06, 2022 | 5.960 | 6.070 | 5.890 | 6.050 | 34,293 | +0.09(+1.51%) |
Oct 05, 2022 | 5.890 | 5.970 | 5.870 | 5.960 | 17,558 | +0.04(+0.68%) |
Oct 04, 2022 | 6.020 | 6.150 | 5.920 | 5.920 | 50,490 | -0.04(-0.67%) |
Oct 03, 2022 | 6.010 | 6.197 | 5.935 | 5.960 | 102,714 | -0.04(-0.67%) |
Sep 30, 2022 | 5.850 | 6.036 | 5.850 | 6.000 | 148,111 | +0.10(+1.69%) |
Sep 29, 2022 | 5.780 | 5.960 | 5.730 | 5.900 | 47,980 | +0.09(+1.55%) |
Sep 28, 2022 | 5.650 | 5.850 | 5.650 | 5.810 | 40,522 | +0.13(+2.29%) |
Sep 27, 2022 | 5.630 | 5.700 | 5.570 | 5.680 | 37,477 | +0.05(+0.89%) |
Sep 26, 2022 | 5.610 | 5.730 | 5.530 | 5.630 | 45,287 | +0.01(+0.18%) |
Sep 23, 2022 | 5.570 | 5.640 | 5.460 | 5.620 | 72,661 | -0.01(-0.18%) |
Sep 22, 2022 | 5.810 | 5.810 | 5.590 | 5.630 | 89,321 | -0.22(-3.76%) |
Sep 21, 2022 | 5.840 | 5.900 | 5.807 | 5.850 | 57,191 | -0.01(-0.17%) |
Sep 20, 2022 | 5.700 | 5.860 | 5.700 | 5.860 | 42,415 | +0.11(+1.91%) |
Sep 19, 2022 | 5.780 | 5.780 | 5.660 | 5.750 | 70,314 | -0.04(-0.69%) |
Sep 16, 2022 | 5.720 | 5.805 | 5.690 | 5.790 | 63,671 | -0.04(-0.69%) |
Sep 15, 2022 | 5.780 | 5.850 | 5.720 | 5.830 | 76,807 | +0.03(+0.52%) |
Sep 14, 2022 | 5.980 | 5.980 | 5.790 | 5.800 | 32,710 | -0.14(-2.36%) |
Sep 13, 2022 | 5.770 | 5.960 | 5.770 | 5.940 | 80,119 | +0.11(+1.89%) |
Sep 12, 2022 | 5.790 | 5.950 | 5.780 | 5.830 | 34,550 | +0.11(+1.92%) |
Sep 09, 2022 | 5.810 | 5.895 | 5.680 | 5.720 | 158,920 | -0.02(-0.35%) |
Sep 08, 2022 | 5.620 | 5.900 | 5.620 | 5.740 | 114,447 | +0.06(+1.06%) |
Sep 07, 2022 | 5.650 | 5.780 | 5.620 | 5.680 | 94,665 | -0.01(-0.18%) |
Sep 06, 2022 | 5.810 | 5.830 | 5.650 | 5.690 | 89,164 | -0.12(-2.07%) |
Sep 02, 2022 | 5.880 | 5.880 | 5.720 | 5.810 | 67,839 | -0.06(-1.02%) |