Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.438 | 5.422 | 5.204 | 5.285 | 21,760 | -0.15(-2.80%) |
Nov 29, 2022 | 5.748 | 5.904 | 4.971 | 5.438 | 141,580 | -0.24(-4.16%) |
Nov 28, 2022 | 5.904 | 6.059 | 5.671 | 5.674 | 45,335 | -0.07(-1.27%) |
Nov 25, 2022 | 5.949 | 6.087 | 5.594 | 5.747 | 23,610 | -0.20(-3.40%) |
Nov 23, 2022 | 5.799 | 6.137 | 5.792 | 5.949 | 32,094 | +0.10(+1.70%) |
Nov 22, 2022 | 6.059 | 6.098 | 5.545 | 5.849 | 80,977 | +0.02(+0.37%) |
Nov 21, 2022 | 6.370 | 6.323 | 5.748 | 5.827 | 33,896 | -0.23(-3.82%) |
Nov 18, 2022 | 6.214 | 6.370 | 5.612 | 6.059 | 118,674 | -0.20(-3.20%) |
Nov 17, 2022 | 5.593 | 6.447 | 5.364 | 6.259 | 93,675 | +0.66(+11.89%) |
Nov 16, 2022 | 5.282 | 5.733 | 5.142 | 5.594 | 73,915 | +0.24(+4.53%) |
Nov 15, 2022 | 5.360 | 5.593 | 5.170 | 5.352 | 55,813 | +0.23(+4.39%) |
Nov 14, 2022 | 5.358 | 5.438 | 4.987 | 5.127 | 60,038 | -0.12(-2.31%) |
Nov 11, 2022 | 4.937 | 5.343 | 4.838 | 5.248 | 53,591 | +0.31(+6.29%) |
Nov 10, 2022 | 4.894 | 5.041 | 4.872 | 4.937 | 42,631 | +0.15(+3.11%) |
Nov 09, 2022 | 4.816 | 4.816 | 4.350 | 4.788 | 77,373 | +0.07(+1.38%) |
Nov 08, 2022 | 4.816 | 4.816 | 4.661 | 4.723 | 40,346 | +0.00(+0.03%) |
Nov 07, 2022 | 4.971 | 5.250 | 4.661 | 4.721 | 58,694 | -0.31(-6.20%) |
Nov 04, 2022 | 5.438 | 5.438 | 4.894 | 5.034 | 68,680 | -0.21(-3.94%) |
Nov 03, 2022 | 5.438 | 5.420 | 5.173 | 5.240 | 38,805 | -0.01(-0.21%) |
Nov 02, 2022 | 5.517 | 5.593 | 5.166 | 5.251 | 30,348 | -0.25(-4.52%) |
Nov 01, 2022 | 5.357 | 5.548 | 5.159 | 5.500 | 37,417 | +0.22(+4.09%) |
Oct 31, 2022 | 5.282 | 5.515 | 5.245 | 5.284 | 24,568 | -0.14(-2.55%) |
Oct 28, 2022 | 5.546 | 5.817 | 5.282 | 5.422 | 62,878 | -0.10(-1.88%) |
Oct 27, 2022 | 5.619 | 5.904 | 5.386 | 5.526 | 45,146 | -0.07(-1.19%) |
Oct 26, 2022 | 5.447 | 5.742 | 5.248 | 5.593 | 46,389 | +0.31(+5.88%) |
Oct 25, 2022 | 5.295 | 5.436 | 5.167 | 5.282 | 26,533 | -0.01(-0.23%) |
Oct 24, 2022 | 5.282 | 5.329 | 5.127 | 5.295 | 29,305 | -0.04(-0.70%) |
Oct 21, 2022 | 5.080 | 5.593 | 4.973 | 5.332 | 66,939 | +0.26(+5.08%) |
Oct 20, 2022 | 5.438 | 5.504 | 5.074 | 5.074 | 59,509 | -0.16(-3.00%) |
Oct 19, 2022 | 5.282 | 5.298 | 5.116 | 5.231 | 45,025 | +0.00(+0.03%) |
Oct 18, 2022 | 5.391 | 5.391 | 5.127 | 5.229 | 27,794 | +0.01(+0.18%) |
Oct 17, 2022 | 6.059 | 6.059 | 5.127 | 5.220 | 121,259 | -0.64(-10.85%) |
Oct 14, 2022 | 6.056 | 6.059 | 5.717 | 5.855 | 19,048 | -0.14(-2.31%) |
Oct 13, 2022 | 5.904 | 6.059 | 5.671 | 5.994 | 36,347 | +0.10(+1.74%) |
Oct 12, 2022 | 5.904 | 5.966 | 5.751 | 5.891 | 31,964 | +0.10(+1.66%) |
Oct 11, 2022 | 5.989 | 6.087 | 5.793 | 5.795 | 31,790 | -0.05(-0.82%) |
Oct 10, 2022 | 5.992 | 6.073 | 5.748 | 5.843 | 25,008 | -0.22(-3.59%) |
Oct 07, 2022 | 6.287 | 6.354 | 5.981 | 6.060 | 23,696 | -0.29(-4.53%) |
Oct 06, 2022 | 6.300 | 6.680 | 6.183 | 6.348 | 25,674 | -0.10(-1.54%) |
Oct 05, 2022 | 6.525 | 6.640 | 6.104 | 6.447 | 33,795 | -0.08(-1.24%) |
Oct 04, 2022 | 6.370 | 6.742 | 6.370 | 6.528 | 35,417 | +0.29(+4.63%) |
Oct 03, 2022 | 6.199 | 6.466 | 6.006 | 6.239 | 40,244 | +0.23(+3.88%) |
Sep 30, 2022 | 6.435 | 6.587 | 5.942 | 6.006 | 51,352 | -0.23(-3.62%) |
Sep 29, 2022 | 6.680 | 6.758 | 6.149 | 6.231 | 29,968 | -0.53(-7.79%) |
Sep 28, 2022 | 6.312 | 6.789 | 6.314 | 6.758 | 29,566 | +0.35(+5.48%) |
Sep 27, 2022 | 6.239 | 6.525 | 6.191 | 6.407 | 27,975 | +0.19(+3.10%) |
Sep 26, 2022 | 6.410 | 6.572 | 6.084 | 6.214 | 50,370 | -0.24(-3.68%) |
Sep 23, 2022 | 6.525 | 6.836 | 6.370 | 6.452 | 50,788 | -0.09(-1.33%) |
Sep 22, 2022 | 6.370 | 6.679 | 6.292 | 6.539 | 60,664 | +0.17(+2.66%) |
Sep 21, 2022 | 6.836 | 7.457 | 6.370 | 6.370 | 127,894 | -0.47(-6.90%) |
Sep 20, 2022 | 7.457 | 7.594 | 6.774 | 6.842 | 66,292 | -0.52(-7.05%) |
Sep 19, 2022 | 7.539 | 7.923 | 7.303 | 7.361 | 31,091 | -0.41(-5.24%) |
Sep 16, 2022 | 7.768 | 7.799 | 7.512 | 7.768 | 24,690 | +0.00(+0.02%) |
Sep 15, 2022 | 7.768 | 8.079 | 7.620 | 7.766 | 26,036 | +0.15(+2.02%) |
Sep 14, 2022 | 7.768 | 8.075 | 7.612 | 7.612 | 39,661 | -0.05(-0.59%) |
Sep 13, 2022 | 7.768 | 7.923 | 7.612 | 7.658 | 59,940 | -0.42(-5.21%) |
Sep 12, 2022 | 8.389 | 8.653 | 7.974 | 8.079 | 39,227 | -0.44(-5.14%) |
Sep 09, 2022 | 8.234 | 8.700 | 8.156 | 8.517 | 51,327 | +0.33(+4.08%) |
Sep 08, 2022 | 7.560 | 8.273 | 7.365 | 8.183 | 96,452 | +0.68(+9.03%) |
Sep 07, 2022 | 7.457 | 7.785 | 7.328 | 7.505 | 45,416 | +0.05(+0.65%) |
Sep 06, 2022 | 7.790 | 7.993 | 7.328 | 7.457 | 56,830 | -0.25(-3.23%) |
Sep 02, 2022 | 7.892 | 8.156 | 7.636 | 7.706 | 33,155 | -0.13(-1.70%) |