Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.250 | 5.571 | 5.250 | 5.490 | 165,684 | +0.22(+4.17%) |
Nov 29, 2022 | 5.390 | 5.930 | 5.250 | 5.270 | 44,438 | -0.10(-1.86%) |
Nov 28, 2022 | 5.510 | 5.630 | 5.360 | 5.370 | 51,273 | -0.14(-2.54%) |
Nov 25, 2022 | 5.430 | 5.590 | 5.350 | 5.510 | 20,660 | +0.14(+2.61%) |
Nov 23, 2022 | 5.400 | 5.440 | 5.230 | 5.370 | 27,743 | -0.07(-1.29%) |
Nov 22, 2022 | 5.310 | 5.500 | 5.310 | 5.440 | 24,328 | +0.18(+3.42%) |
Nov 21, 2022 | 5.820 | 5.973 | 5.210 | 5.260 | 40,265 | -0.55(-9.47%) |
Nov 18, 2022 | 5.710 | 5.867 | 5.560 | 5.810 | 62,699 | +0.20(+3.57%) |
Nov 17, 2022 | 5.480 | 5.760 | 5.440 | 5.610 | 111,075 | +0.03(+0.54%) |
Nov 16, 2022 | 5.460 | 5.600 | 5.460 | 5.580 | 62,726 | +0.10(+1.82%) |
Nov 15, 2022 | 5.400 | 5.750 | 5.340 | 5.480 | 84,604 | +0.09(+1.67%) |
Nov 14, 2022 | 5.420 | 5.500 | 5.207 | 5.390 | 60,517 | +0.02(+0.37%) |
Nov 11, 2022 | 5.290 | 5.430 | 5.250 | 5.370 | 32,151 | +0.02(+0.37%) |
Nov 10, 2022 | 5.130 | 5.440 | 5.100 | 5.350 | 64,003 | +0.36(+7.21%) |
Nov 09, 2022 | 5.200 | 5.200 | 4.940 | 4.990 | 32,800 | -0.11(-2.16%) |
Nov 08, 2022 | 5.060 | 5.240 | 4.940 | 5.100 | 17,058 | +0.04(+0.79%) |
Nov 07, 2022 | 5.120 | 5.140 | 4.920 | 5.060 | 24,742 | -0.07(-1.36%) |
Nov 04, 2022 | 4.850 | 5.130 | 4.819 | 5.130 | 36,559 | +0.33(+6.88%) |
Nov 03, 2022 | 4.710 | 4.890 | 4.610 | 4.800 | 37,026 | +0.10(+2.13%) |
Nov 02, 2022 | 4.940 | 4.960 | 4.640 | 4.700 | 138,939 | -0.17(-3.49%) |
Nov 01, 2022 | 4.900 | 4.990 | 4.810 | 4.870 | 113,931 | +0.01(+0.21%) |
Oct 31, 2022 | 4.917 | 5.028 | 4.810 | 4.860 | 53,949 | -0.14(-2.80%) |
Oct 28, 2022 | 4.900 | 5.140 | 4.900 | 5.000 | 98,255 | -0.02(-0.40%) |
Oct 27, 2022 | 5.080 | 5.260 | 4.922 | 5.020 | 34,222 | -0.02(-0.40%) |
Oct 26, 2022 | 5.210 | 5.350 | 5.000 | 5.040 | 55,970 | -0.09(-1.75%) |
Oct 25, 2022 | 4.810 | 5.360 | 4.810 | 5.130 | 71,446 | +0.27(+5.56%) |
Oct 24, 2022 | 4.800 | 4.950 | 4.610 | 4.860 | 72,332 | +0.10(+2.10%) |
Oct 21, 2022 | 4.730 | 4.780 | 4.640 | 4.760 | 24,698 | +0.08(+1.71%) |
Oct 20, 2022 | 4.850 | 4.890 | 4.570 | 4.680 | 69,873 | -0.15(-3.11%) |
Oct 19, 2022 | 4.750 | 4.900 | 4.750 | 4.830 | 68,770 | +0.10(+2.11%) |
Oct 18, 2022 | 4.760 | 4.900 | 4.645 | 4.730 | 22,132 | -0.13(-2.67%) |
Oct 17, 2022 | 4.680 | 4.899 | 4.680 | 4.860 | 37,856 | +0.30(+6.58%) |
Oct 14, 2022 | 4.770 | 4.844 | 4.480 | 4.560 | 17,261 | -0.20(-4.20%) |
Oct 13, 2022 | 4.670 | 5.050 | 4.595 | 4.760 | 42,489 | +0.06(+1.28%) |
Oct 12, 2022 | 4.730 | 4.800 | 4.600 | 4.700 | 63,461 | -0.03(-0.63%) |
Oct 11, 2022 | 4.680 | 4.900 | 4.540 | 4.730 | 36,635 | +0.04(+0.85%) |
Oct 10, 2022 | 4.740 | 4.830 | 4.640 | 4.690 | 46,427 | -0.08(-1.68%) |
Oct 07, 2022 | 4.960 | 5.000 | 4.740 | 4.770 | 45,575 | -0.22(-4.41%) |
Oct 06, 2022 | 5.400 | 5.400 | 4.910 | 4.990 | 29,024 | -0.10(-1.96%) |
Oct 05, 2022 | 5.170 | 5.170 | 5.030 | 5.090 | 22,473 | -0.03(-0.59%) |
Oct 04, 2022 | 4.950 | 5.160 | 4.950 | 5.120 | 35,346 | +0.18(+3.64%) |
Oct 03, 2022 | 4.810 | 5.060 | 4.700 | 4.940 | 71,977 | +0.17(+3.56%) |
Sep 30, 2022 | 4.753 | 5.049 | 4.753 | 4.770 | 32,282 | -0.22(-4.41%) |
Sep 29, 2022 | 4.960 | 5.120 | 4.890 | 4.990 | 68,340 | -0.06(-1.19%) |
Sep 28, 2022 | 5.130 | 5.230 | 4.950 | 5.050 | 75,767 | +0.02(+0.40%) |
Sep 27, 2022 | 5.070 | 5.195 | 4.990 | 5.030 | 76,482 | -0.04(-0.79%) |
Sep 26, 2022 | 5.030 | 5.215 | 4.930 | 5.070 | 59,722 | -0.05(-0.98%) |
Sep 23, 2022 | 5.120 | 5.280 | 4.975 | 5.120 | 65,997 | -0.03(-0.58%) |
Sep 22, 2022 | 5.480 | 5.480 | 4.980 | 5.150 | 174,780 | -0.27(-4.98%) |
Sep 21, 2022 | 5.030 | 5.790 | 5.030 | 5.420 | 121,189 | +0.37(+7.33%) |
Sep 20, 2022 | 5.340 | 5.650 | 4.950 | 5.050 | 286,646 | -0.27(-5.08%) |
Sep 19, 2022 | 5.430 | 5.590 | 5.250 | 5.320 | 81,007 | -0.21(-3.80%) |
Sep 16, 2022 | 5.370 | 5.700 | 5.140 | 5.530 | 197,179 | +0.16(+2.98%) |
Sep 15, 2022 | 5.340 | 5.570 | 5.180 | 5.370 | 83,961 | -0.03(-0.56%) |
Sep 14, 2022 | 5.610 | 5.740 | 5.360 | 5.400 | 125,400 | -0.22(-3.91%) |
Sep 13, 2022 | 5.850 | 6.179 | 5.510 | 5.620 | 143,810 | -0.23(-3.93%) |
Sep 12, 2022 | 6.100 | 6.250 | 5.795 | 5.850 | 69,665 | -0.16(-2.66%) |
Sep 09, 2022 | 6.130 | 6.130 | 5.810 | 6.010 | 87,154 | -0.02(-0.33%) |
Sep 08, 2022 | 6.010 | 6.145 | 5.760 | 6.030 | 76,189 | -0.07(-1.15%) |
Sep 07, 2022 | 6.050 | 6.220 | 5.680 | 6.100 | 171,424 | -0.01(-0.16%) |
Sep 06, 2022 | 6.540 | 6.540 | 6.000 | 6.110 | 106,114 | -0.46(-7.00%) |
Sep 02, 2022 | 6.820 | 6.820 | 6.420 | 6.570 | 63,200 | -0.15(-2.23%) |