Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.190 | 5.420 | 5.190 | 5.200 | 6,593 | -0.31(-5.63%) |
Nov 29, 2022 | 5.560 | 5.560 | 5.510 | 5.510 | 1,685 | -0.29(-5.00%) |
Nov 28, 2022 | 5.700 | 5.800 | 5.700 | 5.800 | 442 | -0.04(-0.68%) |
Nov 25, 2022 | 5.770 | 5.900 | 5.770 | 5.840 | 4,783 | +0.09(+1.57%) |
Nov 23, 2022 | 5.790 | 5.790 | 5.750 | 5.750 | 7,337 | -0.02(-0.35%) |
Nov 22, 2022 | 5.810 | 5.810 | 5.770 | 5.770 | 2,653 | -0.11(-1.87%) |
Nov 21, 2022 | 5.870 | 5.880 | 5.850 | 5.880 | 3,337 | +0.07(+1.20%) |
Nov 18, 2022 | 5.983 | 6.031 | 5.810 | 5.810 | 3,400 | +0.00(+0.00%) |
Nov 17, 2022 | 5.920 | 6.000 | 5.800 | 5.810 | 3,778 | -0.19(-3.17%) |
Nov 15, 2022 | 6.000 | 3 | +0.16(+2.74%) | |||
Nov 14, 2022 | 6.030 | 6.030 | 5.840 | 5.840 | 7,710 | -0.16(-2.67%) |
Nov 11, 2022 | 6.000 | 6.000 | 5.990 | 6.000 | 1,832 | +0.01(+0.17%) |
Nov 10, 2022 | 6.000 | 6.000 | 5.990 | 5.990 | 1,299 | +0.04(+0.67%) |
Nov 09, 2022 | 5.990 | 6.068 | 5.950 | 5.950 | 5,742 | +0.05(+0.85%) |
Nov 08, 2022 | 6.000 | 6.040 | 5.900 | 5.900 | 9,314 | +0.00(+0.00%) |
Nov 07, 2022 | 6.000 | 6.000 | 5.750 | 5.900 | 16,571 | +0.12(+2.08%) |
Nov 04, 2022 | 6.000 | 6.150 | 5.780 | 5.780 | 5,468 | -0.13(-2.20%) |
Nov 03, 2022 | 5.900 | 5.910 | 5.900 | 5.910 | 1,637 | +0.05(+0.85%) |
Nov 02, 2022 | 6.030 | 6.030 | 5.860 | 5.860 | 737 | +0.26(+4.71%) |
Nov 01, 2022 | 5.990 | 6.060 | 5.596 | 5.596 | 1,763 | -0.01(-0.10%) |
Oct 31, 2022 | 5.602 | 5.602 | 5.602 | 5.602 | 782 | -0.43(-7.10%) |
Oct 28, 2022 | 6.010 | 6.030 | 6.010 | 6.030 | 326 | +0.13(+2.20%) |
Oct 26, 2022 | 5.900 | 909 | +0.14(+2.43%) | |||
Oct 25, 2022 | 5.740 | 6.250 | 5.740 | 5.760 | 10,809 | +0.16(+2.86%) |
Oct 24, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 325 | -0.17(-2.95%) |
Oct 21, 2022 | 5.770 | 5.770 | 5.770 | 5.770 | 1,574 | +0.41(+7.65%) |
Oct 20, 2022 | 5.800 | 5.800 | 5.360 | 5.360 | 10,022 | -0.47(-8.14%) |
Oct 19, 2022 | 5.930 | 5.930 | 5.835 | 5.835 | 782 | -0.04(-0.77%) |
Oct 18, 2022 | 6.080 | 6.385 | 5.860 | 5.880 | 7,650 | -0.16(-2.63%) |
Oct 17, 2022 | 6.110 | 6.165 | 6.010 | 6.039 | 3,763 | -0.22(-3.53%) |
Oct 14, 2022 | 6.260 | 6.260 | 6.260 | 6.260 | 2,463 | +0.26(+4.33%) |
Oct 13, 2022 | 6.100 | 6.117 | 6.000 | 6.000 | 3,437 | -0.10(-1.64%) |
Oct 12, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 1,588 | +0.00(+0.00%) |
Oct 06, 2022 | 6.100 | 33 | +0.10(+1.67%) | |||
Oct 05, 2022 | 6.395 | 6.395 | 6.000 | 6.000 | 5,138 | -0.30(-4.76%) |
Oct 04, 2022 | 6.300 | 6.300 | 6.300 | 6.300 | 3,091 | +0.29(+4.83%) |
Oct 03, 2022 | 6.040 | 6.040 | 6.010 | 6.010 | 1,143 | -0.29(-4.60%) |
Sep 30, 2022 | 6.300 | 6.300 | 6.300 | 6.300 | 665 | +0.05(+0.80%) |
Sep 29, 2022 | 6.320 | 6.320 | 6.250 | 6.250 | 2,780 | +0.25(+4.17%) |
Sep 28, 2022 | 6.230 | 6.230 | 6.000 | 6.000 | 3,008 | -0.25(-4.00%) |
Sep 27, 2022 | 6.400 | 6.400 | 6.250 | 6.250 | 2,789 | -0.12(-1.88%) |
Sep 26, 2022 | 6.360 | 6.370 | 6.360 | 6.370 | 2,320 | -0.01(-0.23%) |
Sep 23, 2022 | 6.660 | 6.660 | 6.350 | 6.385 | 2,240 | -0.24(-3.55%) |
Sep 22, 2022 | 6.620 | 6.620 | 6.620 | 6.620 | 4,686 | -0.58(-8.06%) |
Sep 21, 2022 | 7.120 | 7.247 | 7.100 | 7.200 | 2,966 | -0.29(-3.87%) |
Sep 20, 2022 | 7.280 | 7.490 | 6.750 | 7.490 | 5,527 | +0.22(+3.03%) |
Sep 19, 2022 | 7.140 | 7.270 | 7.140 | 7.270 | 3,109 | +0.27(+3.86%) |
Sep 16, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 934 | -0.10(-1.41%) |
Sep 15, 2022 | 7.390 | 7.500 | 7.100 | 7.100 | 1,881 | -0.30(-4.05%) |
Sep 14, 2022 | 7.500 | 7.500 | 7.380 | 7.400 | 2,511 | -0.17(-2.25%) |
Sep 13, 2022 | 7.670 | 7.670 | 7.250 | 7.570 | 3,240 | +0.02(+0.26%) |
Sep 12, 2022 | 7.580 | 7.580 | 7.550 | 7.550 | 3,156 | +0.00(+0.00%) |
Sep 09, 2022 | 7.760 | 7.770 | 7.500 | 7.550 | 2,171 | -0.36(-4.50%) |
Sep 08, 2022 | 7.906 | 7.906 | 7.906 | 7.906 | 183 | +0.16(+2.01%) |
Sep 07, 2022 | 7.600 | 7.760 | 7.530 | 7.750 | 2,526 | +0.13(+1.71%) |
Sep 06, 2022 | 7.990 | 7.990 | 7.250 | 7.620 | 1,151 | -0.38(-4.75%) |
Sep 02, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 3,434 | -0.10(-1.23%) |