Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.290 | 5.290 | 5.101 | 5.150 | 2,448 | -0.10(-1.90%) |
Nov 29, 2022 | 5.250 | 5.395 | 5.070 | 5.250 | 4,626 | -0.05(-0.94%) |
Nov 28, 2022 | 5.600 | 5.700 | 5.215 | 5.300 | 21,267 | -0.36(-6.36%) |
Nov 25, 2022 | 5.520 | 5.660 | 5.430 | 5.660 | 1,107 | +0.25(+4.72%) |
Nov 23, 2022 | 5.400 | 5.750 | 5.310 | 5.405 | 7,829 | +0.08(+1.41%) |
Nov 22, 2022 | 5.450 | 5.450 | 5.284 | 5.330 | 7,881 | -0.07(-1.30%) |
Nov 21, 2022 | 5.370 | 5.490 | 5.360 | 5.400 | 4,203 | -0.08(-1.46%) |
Nov 18, 2022 | 5.350 | 5.500 | 5.293 | 5.480 | 7,053 | +0.10(+1.86%) |
Nov 17, 2022 | 5.260 | 5.400 | 5.260 | 5.380 | 33,492 | +0.04(+0.74%) |
Nov 16, 2022 | 5.305 | 5.345 | 5.260 | 5.341 | 1,478 | -0.07(-1.28%) |
Nov 15, 2022 | 5.390 | 5.410 | 5.310 | 5.410 | 8,226 | +0.15(+2.85%) |
Nov 14, 2022 | 5.400 | 5.600 | 5.260 | 5.260 | 9,036 | -0.19(-3.40%) |
Nov 11, 2022 | 5.260 | 5.570 | 5.260 | 5.445 | 6,973 | +0.16(+3.03%) |
Nov 10, 2022 | 5.550 | 5.550 | 5.250 | 5.285 | 14,032 | +0.04(+0.67%) |
Nov 09, 2022 | 5.270 | 5.290 | 5.250 | 5.250 | 2,472 | -0.05(-0.94%) |
Nov 08, 2022 | 5.420 | 5.467 | 5.260 | 5.300 | 6,182 | +0.23(+4.54%) |
Nov 07, 2022 | 5.600 | 5.650 | 5.010 | 5.070 | 17,246 | +0.04(+0.85%) |
Nov 04, 2022 | 5.430 | 5.500 | 5.027 | 5.027 | 4,179 | -0.22(-4.24%) |
Nov 03, 2022 | 5.133 | 5.830 | 5.015 | 5.250 | 11,560 | +0.19(+3.75%) |
Nov 02, 2022 | 5.160 | 5.480 | 4.990 | 5.060 | 6,381 | -0.21(-3.96%) |
Nov 01, 2022 | 5.400 | 5.560 | 5.268 | 5.268 | 5,945 | -0.28(-5.07%) |
Oct 31, 2022 | 5.780 | 5.780 | 5.500 | 5.550 | 6,302 | -0.10(-1.77%) |
Oct 28, 2022 | 5.950 | 5.950 | 5.430 | 5.650 | 12,444 | -0.25(-4.24%) |
Oct 27, 2022 | 6.030 | 6.030 | 5.720 | 5.900 | 15,285 | +0.12(+2.08%) |
Oct 26, 2022 | 5.330 | 5.860 | 5.330 | 5.780 | 4,180 | +0.43(+7.96%) |
Oct 25, 2022 | 5.560 | 5.560 | 5.330 | 5.354 | 7,293 | -0.18(-3.19%) |
Oct 24, 2022 | 5.554 | 5.560 | 5.508 | 5.530 | 5,250 | +0.08(+1.47%) |
Oct 21, 2022 | 5.450 | 5.500 | 5.416 | 5.450 | 8,532 | -0.09(-1.62%) |
Oct 20, 2022 | 5.700 | 5.700 | 5.520 | 5.540 | 2,005 | -0.06(-1.07%) |
Oct 19, 2022 | 5.700 | 5.700 | 5.556 | 5.600 | 8,390 | -0.20(-3.45%) |
Oct 18, 2022 | 5.450 | 6.000 | 5.450 | 5.800 | 16,194 | +0.36(+6.62%) |
Oct 17, 2022 | 5.790 | 5.950 | 5.440 | 5.440 | 11,555 | -0.43(-7.33%) |
Oct 14, 2022 | 5.950 | 6.240 | 5.680 | 5.870 | 175,693 | +0.12(+2.09%) |
Oct 13, 2022 | 5.660 | 6.110 | 5.660 | 5.750 | 18,247 | -0.14(-2.43%) |
Oct 12, 2022 | 5.610 | 6.100 | 5.610 | 5.893 | 5,674 | +0.02(+0.40%) |
Oct 11, 2022 | 6.090 | 6.400 | 5.810 | 5.870 | 17,109 | -0.32(-5.17%) |
Oct 10, 2022 | 6.380 | 6.380 | 6.110 | 6.190 | 2,500 | -0.32(-4.92%) |
Oct 07, 2022 | 6.550 | 6.600 | 6.230 | 6.510 | 7,263 | -0.14(-2.11%) |
Oct 06, 2022 | 6.710 | 6.710 | 6.650 | 6.650 | 2,163 | -0.11(-1.57%) |
Oct 05, 2022 | 6.800 | 6.850 | 6.470 | 6.756 | 4,778 | +0.01(+0.09%) |
Oct 04, 2022 | 7.150 | 7.215 | 6.530 | 6.750 | 15,201 | -0.45(-6.25%) |
Oct 03, 2022 | 7.380 | 7.580 | 7.150 | 7.200 | 9,868 | -0.24(-3.23%) |
Sep 30, 2022 | 7.050 | 7.450 | 7.010 | 7.440 | 13,656 | +0.35(+4.94%) |
Sep 29, 2022 | 7.440 | 7.450 | 7.000 | 7.090 | 10,895 | -0.44(-5.84%) |
Sep 28, 2022 | 8.330 | 8.020 | 7.500 | 7.530 | 11,083 | -0.04(-0.53%) |
Sep 27, 2022 | 8.253 | 8.253 | 7.500 | 7.570 | 9,206 | -0.43(-5.37%) |
Sep 26, 2022 | 7.610 | 8.257 | 7.610 | 8.000 | 3,568 | +0.30(+3.90%) |
Sep 23, 2022 | 8.190 | 8.230 | 7.500 | 7.700 | 16,114 | -0.18(-2.28%) |
Sep 22, 2022 | 8.560 | 8.560 | 7.800 | 7.880 | 10,437 | -0.72(-8.37%) |
Sep 21, 2022 | 8.170 | 8.710 | 7.800 | 8.600 | 29,337 | +0.35(+4.24%) |
Sep 20, 2022 | 8.470 | 8.470 | 8.000 | 8.250 | 13,676 | -0.15(-1.79%) |
Sep 19, 2022 | 8.500 | 8.550 | 8.320 | 8.400 | 7,102 | -0.09(-1.06%) |
Sep 16, 2022 | 8.500 | 8.500 | 8.155 | 8.490 | 3,214 | +0.08(+0.89%) |
Sep 15, 2022 | 7.900 | 8.500 | 7.900 | 8.415 | 14,934 | +0.47(+5.98%) |
Sep 14, 2022 | 7.950 | 8.100 | 7.940 | 7.940 | 7,076 | +0.13(+1.66%) |
Sep 13, 2022 | 8.050 | 8.050 | 7.500 | 7.810 | 4,607 | -0.29(-3.58%) |
Sep 12, 2022 | 8.500 | 8.500 | 7.815 | 8.100 | 32,815 | -0.33(-3.91%) |
Sep 09, 2022 | 8.390 | 8.440 | 8.320 | 8.430 | 2,469 | +0.04(+0.48%) |
Sep 08, 2022 | 8.260 | 8.450 | 8.250 | 8.390 | 15,807 | +0.12(+1.45%) |
Sep 07, 2022 | 8.100 | 8.390 | 8.080 | 8.270 | 35,603 | +0.18(+2.22%) |
Sep 06, 2022 | 8.240 | 8.240 | 7.920 | 8.090 | 23,158 | +0.03(+0.37%) |
Sep 02, 2022 | 8.040 | 8.105 | 8.008 | 8.060 | 3,780 | +0.14(+1.77%) |