Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.294 | 5.371 | 5.251 | 5.354 | 964,658 | +0.02(+0.32%) |
Dec 29, 2022 | 5.328 | 5.362 | 5.294 | 5.337 | 618,985 | +0.08(+1.47%) |
Dec 28, 2022 | 5.534 | 5.562 | 5.251 | 5.259 | 1,146,191 | -0.29(-5.25%) |
Dec 27, 2022 | 5.617 | 5.625 | 5.492 | 5.551 | 498,802 | -0.07(-1.19%) |
Dec 23, 2022 | 5.551 | 5.617 | 5.534 | 5.617 | 662,127 | +0.06(+1.05%) |
Dec 22, 2022 | 5.575 | 5.621 | 5.476 | 5.559 | 665,242 | -0.06(-1.04%) |
Dec 21, 2022 | 5.551 | 5.625 | 5.551 | 5.617 | 847,129 | +0.11(+1.96%) |
Dec 20, 2022 | 5.551 | 5.609 | 5.467 | 5.509 | 561,739 | -0.09(-1.63%) |
Dec 19, 2022 | 5.634 | 5.709 | 5.571 | 5.600 | 537,626 | -0.03(-0.59%) |
Dec 16, 2022 | 5.600 | 5.667 | 5.542 | 5.634 | 2,033,643 | -0.06(-1.02%) |
Dec 15, 2022 | 5.659 | 5.734 | 5.600 | 5.692 | 772,877 | -0.01(-0.15%) |
Dec 14, 2022 | 5.734 | 5.800 | 5.642 | 5.700 | 663,765 | -0.05(-0.87%) |
Dec 13, 2022 | 5.917 | 6.000 | 5.742 | 5.750 | 668,868 | +0.02(+0.44%) |
Dec 12, 2022 | 5.717 | 5.742 | 5.634 | 5.725 | 796,473 | +0.03(+0.58%) |
Dec 09, 2022 | 5.675 | 5.738 | 5.617 | 5.692 | 614,067 | -0.02(-0.29%) |
Dec 08, 2022 | 5.692 | 5.759 | 5.684 | 5.709 | 446,010 | +0.04(+0.73%) |
Dec 07, 2022 | 5.709 | 5.742 | 5.630 | 5.667 | 697,446 | -0.04(-0.73%) |
Dec 06, 2022 | 5.784 | 5.829 | 5.634 | 5.709 | 791,820 | -0.10(-1.72%) |
Dec 05, 2022 | 5.817 | 5.908 | 5.784 | 5.809 | 841,759 | -0.01(-0.14%) |
Dec 02, 2022 | 5.784 | 5.842 | 5.700 | 5.817 | 932,078 | -0.11(-1.83%) |
Dec 01, 2022 | 5.950 | 6.042 | 5.867 | 5.925 | 920,879 | -0.02(-0.28%) |
Nov 30, 2022 | 5.784 | 5.942 | 5.700 | 5.942 | 643,285 | +0.12(+2.15%) |
Nov 29, 2022 | 5.800 | 5.858 | 5.792 | 5.817 | 410,946 | +0.01(+0.14%) |
Nov 28, 2022 | 5.875 | 5.900 | 5.784 | 5.809 | 640,095 | -0.08(-1.41%) |
Nov 25, 2022 | 5.867 | 5.958 | 5.867 | 5.892 | 197,696 | +0.02(+0.28%) |
Nov 23, 2022 | 5.867 | 5.953 | 5.850 | 5.875 | 429,836 | -0.02(-0.42%) |
Nov 22, 2022 | 5.908 | 6.033 | 5.833 | 5.900 | 618,697 | +0.02(+0.28%) |
Nov 21, 2022 | 5.833 | 5.896 | 5.825 | 5.883 | 429,684 | +0.02(+0.43%) |
Nov 18, 2022 | 5.908 | 5.933 | 5.817 | 5.858 | 580,418 | +0.08(+1.44%) |
Nov 17, 2022 | 5.742 | 5.842 | 5.675 | 5.775 | 921,203 | -0.05(-0.86%) |
Nov 16, 2022 | 6.008 | 6.008 | 5.800 | 5.825 | 865,678 | -0.18(-3.05%) |
Nov 15, 2022 | 6.116 | 6.166 | 5.942 | 6.008 | 760,764 | +0.01(+0.14%) |
Nov 14, 2022 | 6.075 | 6.108 | 5.983 | 6.000 | 546,012 | -0.12(-1.90%) |
Nov 11, 2022 | 6.050 | 6.204 | 6.025 | 6.116 | 694,716 | +0.08(+1.38%) |
Nov 10, 2022 | 6.075 | 6.183 | 5.958 | 6.033 | 794,893 | +0.32(+5.53%) |
Nov 09, 2022 | 5.742 | 5.867 | 5.675 | 5.717 | 924,281 | -0.10(-1.72%) |
Nov 08, 2022 | 5.858 | 5.875 | 5.738 | 5.817 | 730,579 | -0.04(-0.71%) |
Nov 07, 2022 | 5.917 | 6.008 | 5.742 | 5.858 | 837,680 | -0.05(-0.85%) |
Nov 04, 2022 | 5.817 | 5.958 | 5.750 | 5.908 | 798,422 | +0.19(+3.35%) |
Nov 03, 2022 | 6.066 | 6.083 | 5.592 | 5.717 | 958,934 | -0.50(-8.03%) |
Nov 02, 2022 | 6.391 | 6.200 | 6.216 | 830,542 | -0.22(-3.49%) | |
Nov 01, 2022 | 6.483 | 6.483 | 6.324 | 6.441 | 536,444 | +0.05(+0.78%) |
Oct 31, 2022 | 6.424 | 6.503 | 6.366 | 6.391 | 617,619 | -0.07(-1.16%) |
Oct 28, 2022 | 6.283 | 6.499 | 6.250 | 6.466 | 618,987 | +0.18(+2.91%) |
Oct 27, 2022 | 6.341 | 6.499 | 6.266 | 6.283 | 569,249 | +0.03(+0.53%) |
Oct 26, 2022 | 6.233 | 6.320 | 6.183 | 6.250 | 585,036 | +0.03(+0.54%) |
Oct 25, 2022 | 5.908 | 6.233 | 5.900 | 6.216 | 630,207 | +0.31(+5.21%) |
Oct 24, 2022 | 5.908 | 5.954 | 5.842 | 5.908 | 482,631 | +0.04(+0.71%) |
Oct 21, 2022 | 5.850 | 5.875 | 5.750 | 5.867 | 446,625 | +0.04(+0.71%) |
Oct 20, 2022 | 5.850 | 5.925 | 5.800 | 5.825 | 457,405 | -0.02(-0.43%) |
Oct 19, 2022 | 5.800 | 5.883 | 5.725 | 5.850 | 473,310 | -0.02(-0.28%) |
Oct 18, 2022 | 5.950 | 6.042 | 5.825 | 5.867 | 543,105 | +0.05(+0.86%) |
Oct 17, 2022 | 5.784 | 5.917 | 5.746 | 5.817 | 658,401 | +0.17(+2.95%) |
Oct 14, 2022 | 5.817 | 5.950 | 5.634 | 5.650 | 748,755 | -0.09(-1.59%) |
Oct 13, 2022 | 5.492 | 5.759 | 5.363 | 5.742 | 1,092,447 | +0.23(+4.23%) |
Oct 12, 2022 | 5.592 | 5.600 | 5.351 | 5.509 | 1,280,404 | +0.02(+0.30%) |
Oct 11, 2022 | 5.234 | 5.492 | 5.159 | 5.492 | 1,249,123 | +0.26(+4.93%) |
Oct 10, 2022 | 5.401 | 5.484 | 5.230 | 5.234 | 722,858 | -0.12(-2.33%) |
Oct 07, 2022 | 5.384 | 5.501 | 5.293 | 5.359 | 1,169,666 | -0.09(-1.68%) |
Oct 06, 2022 | 5.542 | 5.609 | 5.409 | 5.451 | 1,062,734 | -0.15(-2.67%) |
Oct 05, 2022 | 5.625 | 5.675 | 5.403 | 5.600 | 778,477 | -0.19(-3.30%) |
Oct 04, 2022 | 5.484 | 5.800 | 5.484 | 5.792 | 1,209,593 | +0.45(+8.41%) |