Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.950 | 6.095 | 5.880 | 6.010 | 12,620 | +0.08(+1.35%) |
Nov 29, 2022 | 6.010 | 6.152 | 5.880 | 5.930 | 9,672 | -0.08(-1.33%) |
Nov 28, 2022 | 6.160 | 6.170 | 5.920 | 6.010 | 35,264 | -0.10(-1.64%) |
Nov 25, 2022 | 6.150 | 6.210 | 6.040 | 6.110 | 24,661 | -0.10(-1.61%) |
Nov 23, 2022 | 6.010 | 6.210 | 6.010 | 6.210 | 40,855 | +0.21(+3.50%) |
Nov 22, 2022 | 6.090 | 6.110 | 6.000 | 6.000 | 19,055 | -0.10(-1.64%) |
Nov 21, 2022 | 6.050 | 6.230 | 6.000 | 6.100 | 32,599 | -0.05(-0.81%) |
Nov 18, 2022 | 6.280 | 6.290 | 6.070 | 6.150 | 61,752 | +0.07(+1.15%) |
Nov 17, 2022 | 6.070 | 6.210 | 6.040 | 6.080 | 34,950 | -0.01(-0.16%) |
Nov 16, 2022 | 6.130 | 6.290 | 6.050 | 6.090 | 17,557 | -0.01(-0.16%) |
Nov 15, 2022 | 5.900 | 6.280 | 5.820 | 6.100 | 414,642 | +0.20(+3.39%) |
Nov 14, 2022 | 5.850 | 5.900 | 5.840 | 5.900 | 17,128 | +0.06(+1.03%) |
Nov 11, 2022 | 5.840 | 5.850 | 5.686 | 5.840 | 17,835 | +0.00(+0.00%) |
Nov 10, 2022 | 5.890 | 5.900 | 5.780 | 5.840 | 10,036 | +0.06(+1.04%) |
Nov 09, 2022 | 5.710 | 5.865 | 5.600 | 5.780 | 12,533 | +0.07(+1.23%) |
Nov 08, 2022 | 5.740 | 5.786 | 5.590 | 5.710 | 36,555 | -0.04(-0.70%) |
Nov 07, 2022 | 5.750 | 5.814 | 5.430 | 5.750 | 277,468 | -0.06(-1.03%) |
Nov 04, 2022 | 5.850 | 5.997 | 5.700 | 5.810 | 18,572 | -0.04(-0.68%) |
Nov 03, 2022 | 6.020 | 6.020 | 5.770 | 5.850 | 17,388 | -0.10(-1.68%) |
Nov 02, 2022 | 5.910 | 6.040 | 5.912 | 5.950 | 262,831 | +0.00(+0.00%) |
Nov 01, 2022 | 5.970 | 6.020 | 5.910 | 5.950 | 20,224 | +0.12(+2.06%) |
Oct 31, 2022 | 5.660 | 5.980 | 5.660 | 5.830 | 15,259 | +0.18(+3.19%) |
Oct 28, 2022 | 5.850 | 5.850 | 5.526 | 5.650 | 68,544 | -0.20(-3.42%) |
Oct 27, 2022 | 5.690 | 5.850 | 5.690 | 5.850 | 16,369 | +0.20(+3.54%) |
Oct 26, 2022 | 5.770 | 5.781 | 5.600 | 5.650 | 811,413 | -0.08(-1.40%) |
Oct 25, 2022 | 5.740 | 5.810 | 5.700 | 5.730 | 38,261 | +0.00(+0.00%) |
Oct 24, 2022 | 5.790 | 5.790 | 5.640 | 5.730 | 18,210 | +0.03(+0.53%) |
Oct 21, 2022 | 5.330 | 5.740 | 5.330 | 5.700 | 25,710 | +0.31(+5.75%) |
Oct 20, 2022 | 5.370 | 5.390 | 5.341 | 5.390 | 5,534 | +0.19(+3.65%) |
Oct 19, 2022 | 5.280 | 5.310 | 5.200 | 5.200 | 3,000 | -0.10(-1.89%) |
Oct 18, 2022 | 5.450 | 5.450 | 5.260 | 5.300 | 9,071 | -0.14(-2.57%) |
Oct 17, 2022 | 5.420 | 5.440 | 5.390 | 5.440 | 9,135 | +0.04(+0.74%) |
Oct 14, 2022 | 5.340 | 5.425 | 5.230 | 5.400 | 9,789 | +0.12(+2.27%) |
Oct 13, 2022 | 5.190 | 5.320 | 5.190 | 5.280 | 2,195 | +0.06(+1.15%) |
Oct 12, 2022 | 5.240 | 5.350 | 5.122 | 5.220 | 2,797 | +0.02(+0.38%) |
Oct 11, 2022 | 5.210 | 5.230 | 5.200 | 5.200 | 2,382 | -0.06(-1.14%) |
Oct 10, 2022 | 5.260 | 5.260 | 5.260 | 5.260 | 395 | -0.05(-0.94%) |
Oct 07, 2022 | 5.210 | 5.310 | 5.210 | 5.310 | 1,821 | +0.09(+1.68%) |
Oct 06, 2022 | 5.390 | 5.390 | 5.200 | 5.222 | 5,680 | -0.08(-1.47%) |
Oct 05, 2022 | 5.310 | 5.345 | 5.209 | 5.300 | 7,042 | -0.02(-0.38%) |
Oct 04, 2022 | 5.250 | 5.350 | 5.180 | 5.320 | 18,793 | +0.21(+4.11%) |
Oct 03, 2022 | 5.050 | 5.238 | 5.005 | 5.110 | 12,320 | +0.01(+0.20%) |
Sep 30, 2022 | 4.930 | 5.100 | 4.930 | 5.100 | 3,420 | +0.13(+2.62%) |
Sep 29, 2022 | 5.040 | 5.040 | 4.920 | 4.970 | 2,053 | -0.07(-1.39%) |
Sep 28, 2022 | 4.930 | 5.040 | 4.930 | 5.040 | 2,031 | +0.17(+3.49%) |
Sep 27, 2022 | 5.010 | 5.130 | 4.870 | 4.870 | 9,444 | -0.06(-1.22%) |
Sep 26, 2022 | 4.950 | 5.050 | 4.820 | 4.930 | 27,345 | -0.19(-3.71%) |
Sep 23, 2022 | 5.210 | 5.260 | 4.970 | 5.120 | 53,402 | -0.10(-1.92%) |
Sep 22, 2022 | 5.350 | 5.350 | 5.170 | 5.220 | 16,814 | -0.13(-2.43%) |
Sep 21, 2022 | 5.220 | 5.350 | 5.220 | 5.350 | 3,536 | +0.08(+1.52%) |
Sep 20, 2022 | 5.250 | 5.400 | 5.250 | 5.270 | 5,323 | +0.02(+0.38%) |
Sep 19, 2022 | 5.270 | 5.330 | 5.250 | 5.250 | 3,049 | -0.03(-0.57%) |
Sep 16, 2022 | 5.310 | 5.370 | 5.280 | 5.280 | 9,693 | -0.02(-0.38%) |
Sep 15, 2022 | 5.400 | 5.400 | 5.300 | 5.300 | 5,272 | -0.10(-1.85%) |
Sep 14, 2022 | 5.450 | 5.550 | 5.370 | 5.400 | 31,755 | -0.04(-0.74%) |
Sep 13, 2022 | 5.500 | 5.500 | 5.400 | 5.440 | 6,889 | -0.07(-1.27%) |
Sep 12, 2022 | 5.460 | 5.560 | 5.440 | 5.510 | 8,100 | +0.07(+1.29%) |
Sep 09, 2022 | 5.370 | 5.440 | 5.350 | 5.440 | 20,119 | +0.08(+1.49%) |
Sep 08, 2022 | 5.400 | 5.400 | 5.310 | 5.360 | 11,464 | -0.06(-1.11%) |
Sep 07, 2022 | 5.400 | 5.540 | 5.370 | 5.420 | 3,554 | -0.01(-0.18%) |
Sep 06, 2022 | 5.490 | 5.490 | 5.325 | 5.430 | 15,205 | -0.06(-1.09%) |
Sep 02, 2022 | 5.480 | 5.550 | 5.380 | 5.490 | 14,603 | +0.06(+1.11%) |