Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.700 | 5.875 | 5.640 | 5.860 | 2,242,915 | +0.10(+1.74%) |
Dec 29, 2022 | 5.700 | 5.995 | 5.570 | 5.760 | 1,651,676 | +0.11(+1.95%) |
Dec 28, 2022 | 5.800 | 5.890 | 5.495 | 5.650 | 1,216,476 | -0.06(-1.05%) |
Dec 27, 2022 | 5.800 | 5.880 | 5.630 | 5.710 | 1,103,858 | -0.08(-1.38%) |
Dec 23, 2022 | 5.950 | 6.090 | 5.670 | 5.790 | 1,134,918 | -0.19(-3.18%) |
Dec 22, 2022 | 5.970 | 6.040 | 5.705 | 5.980 | 1,011,750 | -0.07(-1.16%) |
Dec 21, 2022 | 6.000 | 6.230 | 5.850 | 6.050 | 899,885 | +0.06(+1.00%) |
Dec 20, 2022 | 5.540 | 6.060 | 5.510 | 5.990 | 1,084,944 | +0.30(+5.27%) |
Dec 19, 2022 | 6.310 | 6.310 | 5.405 | 5.690 | 1,613,792 | -0.82(-12.60%) |
Dec 16, 2022 | 6.850 | 6.880 | 6.200 | 6.510 | 3,815,275 | -0.39(-5.65%) |
Dec 15, 2022 | 7.080 | 7.178 | 6.795 | 6.900 | 1,358,293 | -0.24(-3.36%) |
Dec 14, 2022 | 7.150 | 7.265 | 6.990 | 7.140 | 1,257,723 | +0.11(+1.56%) |
Dec 13, 2022 | 6.940 | 7.110 | 6.760 | 7.030 | 1,225,496 | +0.28(+4.15%) |
Dec 12, 2022 | 6.540 | 6.865 | 6.490 | 6.750 | 1,274,036 | +0.29(+4.49%) |
Dec 09, 2022 | 6.550 | 6.610 | 6.293 | 6.460 | 626,002 | -0.14(-2.12%) |
Dec 08, 2022 | 6.750 | 6.765 | 6.545 | 6.600 | 461,252 | -0.10(-1.49%) |
Dec 07, 2022 | 6.690 | 6.790 | 6.510 | 6.700 | 561,601 | -0.01(-0.15%) |
Dec 06, 2022 | 7.050 | 7.090 | 6.655 | 6.710 | 797,839 | -0.34(-4.82%) |
Dec 05, 2022 | 7.200 | 7.345 | 6.980 | 7.050 | 681,576 | -0.20(-2.76%) |
Dec 02, 2022 | 6.700 | 7.265 | 6.590 | 7.250 | 847,353 | +0.48(+7.09%) |
Dec 01, 2022 | 6.620 | 6.805 | 6.380 | 6.770 | 831,371 | +0.11(+1.65%) |
Nov 30, 2022 | 6.600 | 6.850 | 6.510 | 6.660 | 746,912 | +0.04(+0.60%) |
Nov 29, 2022 | 6.510 | 6.680 | 6.460 | 6.620 | 591,297 | +0.12(+1.85%) |
Nov 28, 2022 | 6.640 | 6.790 | 6.272 | 6.500 | 573,777 | -0.03(-0.46%) |
Nov 25, 2022 | 6.600 | 6.630 | 6.480 | 6.530 | 260,402 | -0.01(-0.15%) |
Nov 23, 2022 | 6.390 | 6.785 | 6.360 | 6.540 | 2,191,260 | +0.13(+2.03%) |
Nov 22, 2022 | 6.370 | 6.430 | 6.100 | 6.410 | 493,554 | +0.05(+0.79%) |
Nov 21, 2022 | 6.560 | 6.610 | 6.270 | 6.360 | 696,108 | -0.01(-0.16%) |
Nov 18, 2022 | 6.680 | 6.710 | 6.310 | 6.370 | 751,500 | -0.15(-2.30%) |
Nov 17, 2022 | 6.680 | 6.720 | 6.425 | 6.520 | 801,105 | -0.23(-3.41%) |
Nov 16, 2022 | 6.880 | 6.950 | 6.695 | 6.750 | 731,197 | -0.17(-2.46%) |
Nov 15, 2022 | 7.220 | 7.330 | 6.780 | 6.920 | 917,020 | -0.11(-1.56%) |
Nov 14, 2022 | 6.950 | 7.300 | 6.880 | 7.030 | 1,268,891 | +0.09(+1.30%) |
Nov 11, 2022 | 6.860 | 7.210 | 6.795 | 6.940 | 967,561 | +0.00(+0.00%) |
Nov 10, 2022 | 6.450 | 6.975 | 6.310 | 6.940 | 1,691,147 | +0.81(+13.21%) |
Nov 09, 2022 | 6.640 | 6.690 | 6.070 | 6.130 | 1,104,160 | -0.58(-8.64%) |
Nov 08, 2022 | 6.660 | 7.105 | 6.060 | 6.710 | 1,253,417 | +0.07(+1.05%) |
Nov 07, 2022 | 7.200 | 7.530 | 6.610 | 6.640 | 1,166,062 | -0.90(-11.94%) |
Nov 04, 2022 | 7.690 | 7.820 | 7.360 | 7.540 | 764,863 | -0.09(-1.18%) |
Nov 03, 2022 | 7.330 | 7.925 | 7.280 | 7.630 | 771,062 | +0.19(+2.55%) |
Nov 02, 2022 | 7.720 | 7.940 | 7.420 | 7.440 | 783,282 | -0.32(-4.12%) |
Nov 01, 2022 | 7.980 | 8.250 | 7.660 | 7.760 | 720,509 | -0.10(-1.27%) |
Oct 31, 2022 | 7.190 | 8.040 | 7.166 | 7.860 | 1,210,007 | +0.68(+9.47%) |
Oct 28, 2022 | 7.040 | 7.190 | 6.780 | 7.180 | 1,029,324 | +0.20(+2.87%) |
Oct 27, 2022 | 7.140 | 7.290 | 6.755 | 6.980 | 1,345,680 | -0.04(-0.57%) |
Oct 26, 2022 | 7.180 | 7.410 | 6.960 | 7.020 | 898,327 | -0.15(-2.09%) |
Oct 25, 2022 | 7.140 | 7.390 | 7.140 | 7.170 | 650,103 | +0.06(+0.84%) |
Oct 24, 2022 | 7.330 | 7.330 | 6.680 | 7.110 | 653,682 | -0.08(-1.11%) |
Oct 21, 2022 | 6.860 | 7.199 | 6.715 | 7.190 | 692,706 | +0.37(+5.43%) |
Oct 20, 2022 | 6.680 | 6.880 | 6.637 | 6.820 | 432,304 | +0.11(+1.64%) |
Oct 19, 2022 | 7.240 | 7.320 | 6.595 | 6.710 | 1,242,493 | -0.58(-7.96%) |
Oct 18, 2022 | 7.270 | 7.580 | 7.175 | 7.290 | 684,788 | +0.15(+2.10%) |
Oct 17, 2022 | 6.650 | 7.165 | 6.650 | 7.140 | 1,011,788 | +0.56(+8.51%) |
Oct 14, 2022 | 6.970 | 7.270 | 6.520 | 6.580 | 931,714 | -0.33(-4.78%) |
Oct 13, 2022 | 6.730 | 7.185 | 6.590 | 6.910 | 993,908 | +0.08(+1.17%) |
Oct 12, 2022 | 6.710 | 6.910 | 6.495 | 6.830 | 702,113 | +0.12(+1.79%) |
Oct 11, 2022 | 6.840 | 6.970 | 6.550 | 6.710 | 1,048,306 | -0.12(-1.76%) |
Oct 10, 2022 | 7.500 | 7.500 | 6.625 | 6.830 | 1,046,260 | -0.71(-9.42%) |
Oct 07, 2022 | 7.390 | 7.710 | 7.120 | 7.540 | 1,495,773 | +0.09(+1.21%) |
Oct 06, 2022 | 7.750 | 7.865 | 7.440 | 7.450 | 759,513 | -0.32(-4.12%) |
Oct 05, 2022 | 6.990 | 8.080 | 6.990 | 7.770 | 1,427,526 | +0.68(+9.59%) |
Oct 04, 2022 | 6.510 | 7.090 | 6.400 | 7.090 | 1,063,691 | +0.67(+10.44%) |