Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.720 | 5.439 | 4.660 | 4.910 | 55,232 | +0.26(+5.59%) |
Dec 29, 2022 | 3.810 | 4.870 | 3.630 | 4.650 | 32,863 | +0.86(+22.69%) |
Dec 28, 2022 | 3.410 | 3.790 | 3.240 | 3.790 | 32,905 | +0.38(+11.14%) |
Dec 27, 2022 | 3.990 | 3.990 | 3.225 | 3.410 | 37,824 | -0.36(-9.55%) |
Dec 23, 2022 | 5.300 | 5.310 | 3.600 | 3.770 | 693,536 | -1.53(-28.87%) |
Dec 22, 2022 | 5.320 | 5.350 | 5.300 | 5.300 | 3,000 | -0.10(-1.85%) |
Dec 21, 2022 | 5.300 | 5.530 | 5.300 | 5.400 | 3,343 | +0.05(+0.93%) |
Dec 20, 2022 | 5.100 | 5.500 | 5.100 | 5.350 | 10,552 | +0.25(+4.90%) |
Dec 19, 2022 | 5.400 | 5.630 | 5.100 | 5.100 | 61,517 | -0.23(-4.32%) |
Dec 16, 2022 | 5.400 | 5.610 | 5.300 | 5.330 | 27,991 | -0.07(-1.30%) |
Dec 15, 2022 | 5.410 | 5.620 | 5.300 | 5.400 | 14,786 | -0.16(-2.88%) |
Dec 14, 2022 | 5.400 | 5.610 | 5.310 | 5.560 | 26,308 | +0.26(+4.91%) |
Dec 13, 2022 | 5.410 | 5.600 | 5.300 | 5.300 | 29,380 | -0.15(-2.75%) |
Dec 12, 2022 | 5.300 | 5.580 | 5.300 | 5.450 | 37,146 | +0.23(+4.41%) |
Dec 09, 2022 | 5.400 | 5.600 | 4.970 | 5.220 | 45,068 | -0.21(-3.87%) |
Dec 08, 2022 | 5.490 | 5.490 | 5.110 | 5.430 | 29,943 | -0.12(-2.16%) |
Dec 07, 2022 | 5.600 | 5.800 | 5.550 | 5.550 | 16,486 | -0.01(-0.18%) |
Dec 06, 2022 | 5.600 | 5.690 | 5.400 | 5.560 | 22,189 | +0.00(+0.00%) |
Dec 05, 2022 | 5.620 | 5.760 | 5.400 | 5.560 | 26,029 | -0.14(-2.46%) |
Dec 02, 2022 | 5.600 | 6.050 | 5.400 | 5.700 | 19,592 | +0.09(+1.60%) |
Dec 01, 2022 | 5.670 | 5.730 | 5.490 | 5.610 | 21,661 | -0.10(-1.75%) |
Nov 30, 2022 | 5.710 | 5.905 | 5.710 | 5.710 | 1,382 | -0.20(-3.38%) |
Nov 29, 2022 | 5.710 | 5.910 | 5.710 | 5.910 | 4,672 | +0.12(+2.07%) |
Nov 28, 2022 | 5.800 | 5.870 | 5.690 | 5.790 | 80,381 | -0.03(-0.56%) |
Nov 25, 2022 | 5.730 | 5.840 | 5.700 | 5.822 | 1,712 | +0.01(+0.22%) |
Nov 23, 2022 | 5.600 | 5.860 | 5.600 | 5.810 | 8,183 | +0.21(+3.75%) |
Nov 22, 2022 | 5.680 | 5.800 | 5.600 | 5.600 | 11,281 | -0.11(-1.93%) |
Nov 21, 2022 | 5.460 | 5.800 | 5.430 | 5.710 | 7,894 | +0.17(+3.07%) |
Nov 18, 2022 | 5.600 | 5.790 | 5.400 | 5.540 | 20,682 | +0.08(+1.47%) |
Nov 17, 2022 | 5.600 | 5.750 | 5.400 | 5.460 | 19,640 | +0.06(+1.11%) |
Nov 16, 2022 | 5.600 | 5.780 | 5.400 | 5.400 | 27,189 | -0.21(-3.74%) |
Nov 15, 2022 | 5.990 | 6.400 | 5.600 | 5.610 | 15,581 | -0.39(-6.50%) |
Nov 14, 2022 | 5.600 | 6.088 | 5.600 | 6.000 | 18,279 | +0.40(+7.14%) |
Nov 11, 2022 | 5.600 | 5.800 | 5.600 | 5.600 | 12,904 | +0.00(+0.00%) |
Nov 10, 2022 | 5.600 | 5.800 | 5.600 | 5.600 | 14,579 | +0.18(+3.32%) |
Nov 09, 2022 | 5.600 | 5.760 | 5.420 | 5.420 | 14,683 | -0.18(-3.21%) |
Nov 08, 2022 | 5.600 | 5.800 | 5.600 | 5.600 | 9,402 | +0.00(+0.00%) |
Nov 07, 2022 | 5.600 | 5.800 | 5.600 | 5.600 | 12,958 | +0.00(+0.00%) |
Nov 04, 2022 | 5.730 | 5.800 | 5.600 | 5.600 | 10,314 | -0.20(-3.45%) |
Nov 03, 2022 | 5.650 | 5.800 | 5.650 | 5.800 | 642 | +0.02(+0.35%) |
Nov 02, 2022 | 5.600 | 5.780 | 5.390 | 5.780 | 26,281 | +0.18(+3.21%) |
Nov 01, 2022 | 5.750 | 5.750 | 5.600 | 5.600 | 899 | -0.20(-3.45%) |
Oct 31, 2022 | 5.730 | 5.800 | 5.730 | 5.800 | 1,209 | +0.00(+0.00%) |
Oct 28, 2022 | 5.700 | 5.810 | 5.600 | 5.800 | 2,368 | +0.17(+3.02%) |
Oct 27, 2022 | 5.690 | 5.800 | 5.600 | 5.630 | 6,090 | -0.11(-1.92%) |
Oct 26, 2022 | 5.760 | 5.760 | 5.675 | 5.740 | 3,163 | +0.02(+0.35%) |
Oct 25, 2022 | 5.640 | 5.765 | 5.640 | 5.720 | 2,158 | +0.02(+0.35%) |
Oct 24, 2022 | 5.800 | 5.820 | 5.650 | 5.700 | 9,424 | +0.00(+0.00%) |
Oct 21, 2022 | 5.760 | 5.920 | 5.600 | 5.700 | 7,847 | -0.15(-2.56%) |
Oct 20, 2022 | 5.740 | 6.000 | 5.600 | 5.850 | 23,418 | +0.05(+0.86%) |
Oct 19, 2022 | 5.800 | 5.900 | 5.800 | 5.800 | 1,380 | +0.00(+0.00%) |
Oct 18, 2022 | 5.850 | 5.935 | 5.681 | 5.800 | 2,701 | +0.00(+0.00%) |
Oct 17, 2022 | 5.750 | 6.158 | 5.750 | 5.800 | 1,713 | +0.00(+0.00%) |
Oct 14, 2022 | 5.770 | 5.950 | 5.770 | 5.800 | 2,306 | -0.01(-0.17%) |
Oct 13, 2022 | 5.990 | 5.990 | 5.800 | 5.810 | 2,009 | -0.29(-4.75%) |
Oct 12, 2022 | 5.900 | 6.180 | 5.765 | 6.100 | 48,933 | +0.20(+3.39%) |
Oct 11, 2022 | 5.740 | 6.080 | 5.740 | 5.900 | 3,532 | +0.09(+1.55%) |
Oct 10, 2022 | 5.890 | 5.890 | 5.800 | 5.810 | 567 | +0.01(+0.17%) |
Oct 07, 2022 | 5.690 | 5.920 | 5.690 | 5.800 | 3,339 | -0.01(-0.17%) |
Oct 06, 2022 | 5.760 | 5.870 | 5.760 | 5.810 | 569 | +0.00(+0.00%) |
Oct 05, 2022 | 5.710 | 6.005 | 5.710 | 5.810 | 1,053 | -0.22(-3.65%) |
Oct 04, 2022 | 5.820 | 6.030 | 5.710 | 6.030 | 2,332 | +0.18(+3.08%) |