Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.530 | 5.624 | 5.462 | 5.624 | 202,881 | +0.07(+1.23%) |
Dec 29, 2022 | 5.556 | 5.581 | 5.556 | 5.556 | 62,649 | +0.00(+0.00%) |
Dec 28, 2022 | 5.573 | 5.615 | 5.532 | 5.556 | 42,664 | -0.01(-0.23%) |
Dec 27, 2022 | 5.624 | 5.641 | 5.547 | 5.569 | 134,860 | -0.06(-1.13%) |
Dec 23, 2022 | 5.615 | 5.658 | 5.615 | 5.632 | 52,710 | +0.02(+0.30%) |
Dec 22, 2022 | 5.598 | 5.632 | 5.534 | 5.615 | 64,791 | +0.00(+0.00%) |
Dec 21, 2022 | 5.641 | 5.658 | 5.598 | 5.615 | 101,511 | -0.03(-0.60%) |
Dec 20, 2022 | 5.607 | 5.696 | 5.602 | 5.649 | 62,732 | +0.13(+2.31%) |
Dec 19, 2022 | 5.590 | 5.607 | 5.513 | 5.522 | 173,440 | -0.10(-1.82%) |
Dec 16, 2022 | 5.700 | 5.717 | 5.606 | 5.624 | 57,241 | -0.21(-3.67%) |
Dec 15, 2022 | 5.879 | 5.888 | 5.802 | 5.838 | 67,914 | -0.13(-2.25%) |
Dec 14, 2022 | 6.032 | 6.168 | 5.934 | 5.973 | 219,567 | +0.02(+0.27%) |
Dec 13, 2022 | 6.024 | 6.024 | 5.913 | 5.956 | 120,223 | +0.21(+3.72%) |
Dec 12, 2022 | 5.709 | 5.743 | 5.688 | 5.743 | 48,397 | +0.03(+0.45%) |
Dec 09, 2022 | 5.726 | 5.768 | 5.717 | 5.717 | 99,430 | -0.04(-0.74%) |
Dec 08, 2022 | 5.624 | 5.798 | 5.624 | 5.760 | 61,728 | +0.15(+2.73%) |
Dec 07, 2022 | 5.641 | 5.649 | 5.598 | 5.607 | 87,216 | -0.07(-1.20%) |
Dec 06, 2022 | 5.683 | 5.700 | 5.645 | 5.675 | 61,486 | +0.03(+0.53%) |
Dec 05, 2022 | 5.751 | 5.768 | 5.632 | 5.645 | 121,496 | -0.05(-0.82%) |
Dec 02, 2022 | 5.641 | 5.700 | 5.641 | 5.692 | 59,935 | +0.06(+1.06%) |
Dec 01, 2022 | 5.666 | 5.734 | 5.624 | 5.632 | 84,135 | -0.09(-1.63%) |
Nov 30, 2022 | 5.581 | 5.743 | 5.556 | 5.726 | 359,334 | +0.26(+4.83%) |
Nov 29, 2022 | 5.411 | 5.462 | 5.386 | 5.462 | 135,849 | +0.11(+2.07%) |
Nov 28, 2022 | 5.326 | 5.381 | 5.254 | 5.352 | 88,785 | -0.12(-2.18%) |
Nov 25, 2022 | 5.420 | 5.471 | 5.411 | 5.471 | 49,667 | +0.02(+0.31%) |
Nov 23, 2022 | 5.335 | 5.462 | 5.318 | 5.454 | 119,264 | +0.20(+3.72%) |
Nov 22, 2022 | 5.241 | 5.309 | 5.215 | 5.258 | 119,215 | +0.14(+2.66%) |
Nov 21, 2022 | 5.283 | 5.318 | 5.079 | 5.122 | 496,432 | -0.29(-5.42%) |
Nov 18, 2022 | 5.445 | 5.445 | 5.369 | 5.415 | 173,694 | +0.00(+0.08%) |
Nov 17, 2022 | 5.309 | 5.445 | 5.309 | 5.411 | 287,484 | +0.08(+1.44%) |
Nov 16, 2022 | 5.309 | 5.343 | 5.249 | 5.335 | 421,401 | -0.13(-2.34%) |
Nov 15, 2022 | 5.479 | 5.530 | 5.369 | 5.462 | 408,383 | +0.23(+4.39%) |
Nov 14, 2022 | 5.301 | 5.343 | 5.190 | 5.232 | 362,190 | +0.02(+0.33%) |
Nov 11, 2022 | 5.181 | 5.420 | 5.181 | 5.215 | 663,858 | -0.59(-10.12%) |
Nov 10, 2022 | 5.462 | 5.866 | 5.309 | 5.802 | 2,471,685 | +0.70(+13.67%) |
Nov 09, 2022 | 5.675 | 5.777 | 5.096 | 5.105 | 2,082,592 | -0.80(-13.54%) |
Nov 08, 2022 | 6.415 | 6.764 | 5.522 | 5.905 | 2,206,473 | -0.92(-13.47%) |
Nov 07, 2022 | 6.798 | 6.845 | 6.764 | 6.823 | 260,225 | -0.12(-1.72%) |
Nov 04, 2022 | 6.849 | 6.985 | 6.781 | 6.943 | 86,973 | +0.30(+4.48%) |
Nov 03, 2022 | 6.602 | 6.662 | 6.594 | 6.645 | 65,282 | +0.02(+0.26%) |
Nov 02, 2022 | 6.687 | 6.828 | 6.585 | 6.628 | 657,150 | -0.08(-1.14%) |
Nov 01, 2022 | 6.721 | 6.730 | 6.662 | 6.704 | 55,915 | +0.03(+0.51%) |
Oct 31, 2022 | 6.781 | 6.789 | 6.641 | 6.670 | 239,053 | -0.09(-1.38%) |
Oct 28, 2022 | 6.670 | 6.802 | 6.665 | 6.764 | 176,389 | -0.02(-0.25%) |
Oct 27, 2022 | 6.806 | 6.815 | 6.713 | 6.781 | 91,803 | -0.04(-0.56%) |
Oct 26, 2022 | 6.721 | 6.900 | 6.687 | 6.819 | 156,412 | +0.17(+2.49%) |
Oct 25, 2022 | 6.364 | 6.696 | 6.356 | 6.653 | 332,230 | +0.31(+4.90%) |
Oct 24, 2022 | 6.338 | 6.364 | 6.277 | 6.343 | 91,863 | +0.05(+0.81%) |
Oct 21, 2022 | 6.211 | 6.304 | 6.185 | 6.292 | 409,136 | +0.05(+0.82%) |
Oct 20, 2022 | 6.279 | 6.338 | 6.214 | 6.241 | 77,667 | -0.06(-0.88%) |
Oct 19, 2022 | 6.270 | 6.326 | 6.249 | 6.296 | 77,021 | +0.01(+0.14%) |
Oct 18, 2022 | 6.458 | 6.458 | 6.249 | 6.287 | 99,666 | -0.11(-1.73%) |
Oct 17, 2022 | 6.415 | 6.449 | 6.373 | 6.398 | 134,692 | +0.13(+2.04%) |
Oct 14, 2022 | 6.466 | 6.475 | 6.262 | 6.270 | 611,258 | -0.08(-1.21%) |
Oct 13, 2022 | 5.956 | 6.398 | 5.947 | 6.347 | 646,511 | +0.09(+1.36%) |
Oct 12, 2022 | 6.236 | 6.270 | 6.224 | 6.262 | 247,750 | +0.06(+1.01%) |
Oct 11, 2022 | 6.236 | 6.275 | 6.160 | 6.199 | 139,126 | -0.06(-1.00%) |
Oct 10, 2022 | 6.338 | 6.347 | 6.236 | 6.262 | 89,112 | -0.09(-1.47%) |
Oct 07, 2022 | 6.415 | 6.432 | 6.321 | 6.356 | 395,881 | -0.20(-3.11%) |
Oct 06, 2022 | 6.594 | 6.670 | 6.517 | 6.560 | 194,708 | -0.05(-0.77%) |
Oct 05, 2022 | 6.534 | 6.674 | 6.483 | 6.611 | 346,499 | -0.04(-0.64%) |
Oct 04, 2022 | 6.560 | 6.662 | 6.530 | 6.653 | 200,659 | +0.26(+3.99%) |