Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.533 | 5.774 | 5.461 | 5.711 | 168,454 | +0.08(+1.43%) |
Dec 29, 2022 | 5.640 | 5.684 | 5.551 | 5.631 | 59,756 | +0.11(+1.94%) |
Dec 28, 2022 | 5.729 | 5.899 | 5.426 | 5.524 | 103,246 | -0.30(-5.21%) |
Dec 27, 2022 | 5.676 | 5.979 | 5.649 | 5.827 | 89,043 | +0.15(+2.67%) |
Dec 23, 2022 | 5.836 | 5.881 | 5.631 | 5.676 | 38,965 | -0.12(-2.00%) |
Dec 22, 2022 | 5.827 | 5.934 | 5.667 | 5.792 | 43,825 | -0.06(-1.07%) |
Dec 21, 2022 | 5.890 | 5.978 | 5.836 | 5.854 | 35,422 | -0.03(-0.46%) |
Dec 20, 2022 | 5.899 | 6.086 | 5.845 | 5.881 | 63,187 | -0.04(-0.60%) |
Dec 19, 2022 | 6.300 | 6.331 | 5.899 | 5.917 | 55,146 | -0.49(-7.66%) |
Dec 16, 2022 | 6.086 | 6.443 | 5.890 | 6.407 | 157,388 | +0.32(+5.28%) |
Dec 15, 2022 | 6.202 | 6.256 | 6.068 | 6.086 | 38,566 | -0.17(-2.71%) |
Dec 14, 2022 | 6.309 | 6.425 | 6.229 | 6.256 | 43,333 | -0.01(-0.14%) |
Dec 13, 2022 | 6.505 | 6.648 | 6.247 | 6.265 | 130,155 | -0.29(-4.36%) |
Dec 12, 2022 | 6.568 | 6.604 | 6.470 | 6.550 | 29,008 | -0.04(-0.68%) |
Dec 09, 2022 | 6.550 | 6.648 | 6.497 | 6.595 | 24,078 | +0.06(+0.96%) |
Dec 08, 2022 | 6.461 | 6.559 | 6.454 | 6.532 | 19,815 | +0.04(+0.69%) |
Dec 07, 2022 | 6.541 | 6.541 | 6.425 | 6.488 | 25,676 | -0.01(-0.14%) |
Dec 06, 2022 | 6.541 | 6.541 | 6.372 | 6.497 | 66,256 | +0.00(+0.00%) |
Dec 05, 2022 | 6.622 | 6.622 | 6.470 | 6.497 | 22,152 | -0.15(-2.28%) |
Dec 02, 2022 | 6.639 | 6.746 | 6.604 | 6.648 | 32,595 | -0.07(-1.06%) |
Dec 01, 2022 | 6.836 | 6.836 | 6.684 | 6.720 | 24,992 | -0.04(-0.66%) |
Nov 30, 2022 | 6.657 | 6.782 | 6.505 | 6.764 | 33,922 | +0.22(+3.41%) |
Nov 29, 2022 | 6.505 | 6.604 | 6.502 | 6.541 | 18,494 | -0.01(-0.14%) |
Nov 28, 2022 | 6.666 | 6.684 | 6.514 | 6.550 | 42,021 | -0.18(-2.65%) |
Nov 25, 2022 | 6.746 | 6.854 | 6.729 | 6.729 | 22,481 | +0.01(+0.13%) |
Nov 23, 2022 | 6.809 | 6.818 | 6.693 | 6.720 | 72,194 | -0.09(-1.31%) |
Nov 22, 2022 | 6.934 | 6.934 | 6.720 | 6.809 | 44,779 | -0.04(-0.52%) |
Nov 21, 2022 | 6.568 | 6.871 | 6.514 | 6.845 | 29,929 | +0.15(+2.27%) |
Nov 18, 2022 | 6.711 | 6.738 | 6.595 | 6.693 | 33,503 | +0.13(+1.97%) |
Nov 17, 2022 | 6.599 | 6.652 | 6.519 | 6.564 | 40,199 | -0.09(-1.32%) |
Nov 16, 2022 | 6.590 | 6.669 | 6.494 | 6.652 | 50,726 | +0.11(+1.62%) |
Nov 15, 2022 | 6.599 | 6.599 | 6.458 | 6.546 | 37,182 | +0.08(+1.23%) |
Nov 14, 2022 | 6.493 | 6.599 | 6.378 | 6.467 | 96,708 | +0.04(+0.69%) |
Nov 11, 2022 | 6.255 | 6.467 | 6.105 | 6.423 | 52,832 | +0.19(+3.11%) |
Nov 10, 2022 | 5.603 | 6.255 | 5.603 | 6.229 | 70,763 | +0.56(+9.95%) |
Nov 09, 2022 | 5.700 | 5.911 | 5.612 | 5.665 | 58,733 | -0.05(-0.92%) |
Nov 08, 2022 | 6.029 | 6.029 | 5.683 | 5.718 | 57,725 | -0.28(-4.70%) |
Nov 07, 2022 | 6.035 | 6.035 | 5.868 | 6.000 | 25,286 | -0.01(-0.15%) |
Nov 04, 2022 | 5.964 | 6.008 | 5.823 | 6.008 | 24,190 | +0.07(+1.19%) |
Nov 03, 2022 | 5.938 | 5.991 | 5.912 | 5.938 | 22,948 | -0.05(-0.88%) |
Nov 02, 2022 | 6.132 | 6.224 | 5.964 | 5.991 | 38,043 | -0.10(-1.59%) |
Nov 01, 2022 | 6.220 | 6.229 | 6.053 | 6.088 | 37,530 | -0.16(-2.54%) |
Oct 31, 2022 | 6.273 | 6.334 | 6.167 | 6.246 | 40,384 | -0.10(-1.53%) |
Oct 28, 2022 | 6.211 | 6.396 | 6.149 | 6.343 | 21,626 | +0.21(+3.45%) |
Oct 27, 2022 | 6.123 | 6.299 | 6.105 | 6.132 | 24,348 | +0.00(+0.00%) |
Oct 26, 2022 | 6.317 | 6.317 | 6.045 | 6.132 | 37,904 | -0.11(-1.69%) |
Oct 25, 2022 | 6.176 | 6.308 | 6.167 | 6.238 | 41,280 | +0.11(+1.72%) |
Oct 24, 2022 | 6.193 | 6.211 | 5.964 | 6.132 | 80,969 | +0.04(+0.58%) |
Oct 21, 2022 | 6.061 | 6.141 | 5.991 | 6.097 | 44,645 | +0.12(+2.06%) |
Oct 20, 2022 | 5.912 | 6.088 | 5.912 | 5.973 | 27,469 | +0.04(+0.59%) |
Oct 19, 2022 | 5.920 | 6.017 | 5.920 | 5.938 | 14,699 | -0.06(-1.03%) |
Oct 18, 2022 | 6.053 | 6.116 | 5.913 | 6.000 | 24,014 | -0.03(-0.44%) |
Oct 17, 2022 | 5.894 | 6.097 | 5.815 | 6.026 | 20,495 | +0.21(+3.64%) |
Oct 14, 2022 | 6.097 | 6.097 | 5.797 | 5.815 | 14,444 | -0.19(-3.08%) |
Oct 13, 2022 | 6.053 | 6.053 | 5.806 | 6.000 | 34,994 | +0.12(+2.10%) |
Oct 12, 2022 | 5.762 | 5.956 | 5.753 | 5.876 | 25,083 | +0.11(+1.99%) |
Oct 11, 2022 | 5.823 | 5.841 | 5.735 | 5.762 | 18,225 | -0.04(-0.61%) |
Oct 10, 2022 | 5.929 | 5.951 | 5.797 | 5.797 | 47,810 | -0.10(-1.64%) |
Oct 07, 2022 | 6.026 | 6.061 | 5.859 | 5.894 | 47,433 | -0.19(-3.04%) |
Oct 06, 2022 | 6.290 | 6.299 | 6.061 | 6.079 | 40,079 | -0.28(-4.43%) |
Oct 05, 2022 | 6.317 | 6.423 | 6.158 | 6.361 | 35,292 | -0.06(-0.96%) |
Oct 04, 2022 | 6.431 | 6.590 | 6.396 | 6.423 | 37,801 | +0.12(+1.96%) |