Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.784 | 5.942 | 5.700 | 5.942 | 643,285 | +0.12(+2.15%) |
Nov 29, 2022 | 5.800 | 5.858 | 5.792 | 5.817 | 410,946 | +0.01(+0.14%) |
Nov 28, 2022 | 5.875 | 5.900 | 5.792 | 5.809 | 640,095 | -0.08(-1.41%) |
Nov 25, 2022 | 5.867 | 5.958 | 5.867 | 5.892 | 197,696 | +0.02(+0.28%) |
Nov 23, 2022 | 5.867 | 5.953 | 5.850 | 5.875 | 429,836 | -0.02(-0.42%) |
Nov 22, 2022 | 5.908 | 6.033 | 5.833 | 5.900 | 618,697 | +0.02(+0.28%) |
Nov 21, 2022 | 5.833 | 5.896 | 5.825 | 5.883 | 429,684 | +0.02(+0.43%) |
Nov 18, 2022 | 5.908 | 5.933 | 5.817 | 5.858 | 580,418 | +0.08(+1.44%) |
Nov 17, 2022 | 5.742 | 5.842 | 5.675 | 5.775 | 921,203 | -0.05(-0.86%) |
Nov 16, 2022 | 6.008 | 6.008 | 5.800 | 5.825 | 865,678 | -0.18(-3.05%) |
Nov 15, 2022 | 6.116 | 6.166 | 5.942 | 6.008 | 760,764 | +0.01(+0.14%) |
Nov 14, 2022 | 6.075 | 6.108 | 5.983 | 6.000 | 546,012 | -0.12(-1.90%) |
Nov 11, 2022 | 6.050 | 6.204 | 6.025 | 6.116 | 694,716 | +0.08(+1.38%) |
Nov 10, 2022 | 6.075 | 6.183 | 5.958 | 6.033 | 794,893 | +0.32(+5.53%) |
Nov 09, 2022 | 5.742 | 5.867 | 5.675 | 5.717 | 924,281 | -0.10(-1.72%) |
Nov 08, 2022 | 5.858 | 5.875 | 5.738 | 5.817 | 730,579 | -0.04(-0.71%) |
Nov 07, 2022 | 5.917 | 6.008 | 5.742 | 5.858 | 837,680 | -0.05(-0.85%) |
Nov 04, 2022 | 5.817 | 5.958 | 5.750 | 5.908 | 798,422 | +0.19(+3.35%) |
Nov 03, 2022 | 6.066 | 6.083 | 5.592 | 5.717 | 958,934 | -0.50(-8.03%) |
Nov 02, 2022 | 6.391 | 6.200 | 6.216 | 830,542 | -0.22(-3.49%) | |
Nov 01, 2022 | 6.483 | 6.483 | 6.324 | 6.441 | 536,444 | +0.05(+0.78%) |
Oct 31, 2022 | 6.424 | 6.503 | 6.366 | 6.391 | 617,619 | -0.07(-1.16%) |
Oct 28, 2022 | 6.283 | 6.499 | 6.250 | 6.466 | 618,987 | +0.18(+2.91%) |
Oct 27, 2022 | 6.341 | 6.499 | 6.266 | 6.283 | 569,249 | +0.03(+0.53%) |
Oct 26, 2022 | 6.233 | 6.320 | 6.183 | 6.250 | 585,036 | +0.03(+0.54%) |
Oct 25, 2022 | 5.908 | 6.233 | 5.900 | 6.216 | 630,207 | +0.31(+5.21%) |
Oct 24, 2022 | 5.908 | 5.954 | 5.842 | 5.908 | 482,631 | +0.04(+0.71%) |
Oct 21, 2022 | 5.850 | 5.875 | 5.750 | 5.867 | 446,625 | +0.04(+0.71%) |
Oct 20, 2022 | 5.850 | 5.925 | 5.800 | 5.825 | 457,405 | -0.02(-0.43%) |
Oct 19, 2022 | 5.800 | 5.883 | 5.725 | 5.850 | 473,310 | -0.02(-0.28%) |
Oct 18, 2022 | 5.950 | 6.042 | 5.825 | 5.867 | 543,105 | +0.05(+0.86%) |
Oct 17, 2022 | 5.784 | 5.917 | 5.746 | 5.817 | 658,401 | +0.17(+2.95%) |
Oct 14, 2022 | 5.817 | 5.950 | 5.634 | 5.650 | 748,755 | -0.09(-1.59%) |
Oct 13, 2022 | 5.492 | 5.759 | 5.363 | 5.742 | 1,092,447 | +0.23(+4.23%) |
Oct 12, 2022 | 5.592 | 5.600 | 5.351 | 5.509 | 1,280,404 | +0.02(+0.30%) |
Oct 11, 2022 | 5.234 | 5.492 | 5.159 | 5.492 | 1,249,123 | +0.26(+4.93%) |
Oct 10, 2022 | 5.401 | 5.484 | 5.230 | 5.234 | 722,858 | -0.12(-2.33%) |
Oct 07, 2022 | 5.384 | 5.501 | 5.293 | 5.359 | 1,169,666 | -0.09(-1.68%) |
Oct 06, 2022 | 5.542 | 5.609 | 5.409 | 5.451 | 1,062,734 | -0.15(-2.67%) |
Oct 05, 2022 | 5.625 | 5.675 | 5.403 | 5.600 | 778,477 | -0.19(-3.30%) |
Oct 04, 2022 | 5.484 | 5.800 | 5.484 | 5.792 | 1,209,593 | +0.45(+8.41%) |
Oct 03, 2022 | 5.359 | 5.409 | 5.101 | 5.343 | 1,035,140 | +0.09(+1.74%) |
Sep 30, 2022 | 5.326 | 5.442 | 5.251 | 5.251 | 802,546 | -0.06(-1.10%) |
Sep 29, 2022 | 5.526 | 5.559 | 5.184 | 5.309 | 1,190,548 | -0.27(-4.78%) |
Sep 28, 2022 | 5.535 | 5.640 | 5.487 | 5.575 | 645,505 | +0.10(+1.77%) |
Sep 27, 2022 | 5.616 | 5.656 | 5.414 | 5.479 | 992,510 | -0.04(-0.73%) |
Sep 26, 2022 | 5.947 | 6.016 | 5.470 | 5.519 | 1,194,554 | -0.48(-8.08%) |
Sep 23, 2022 | 6.198 | 6.198 | 5.919 | 6.004 | 727,107 | -0.27(-4.38%) |
Sep 22, 2022 | 6.472 | 6.489 | 6.202 | 6.279 | 755,290 | -0.21(-3.24%) |
Sep 21, 2022 | 6.650 | 6.650 | 6.476 | 6.489 | 656,421 | -0.08(-1.23%) |
Sep 20, 2022 | 6.618 | 6.674 | 6.525 | 6.569 | 1,121,372 | -0.10(-1.45%) |
Sep 19, 2022 | 6.577 | 6.707 | 6.577 | 6.666 | 1,279,612 | +0.02(+0.36%) |
Sep 16, 2022 | 6.513 | 6.691 | 6.472 | 6.642 | 2,717,990 | +0.06(+0.86%) |
Sep 15, 2022 | 6.804 | 6.915 | 6.569 | 6.586 | 1,582,672 | -0.26(-3.78%) |
Sep 14, 2022 | 6.788 | 6.925 | 6.779 | 6.844 | 1,502,696 | +0.06(+0.83%) |
Sep 13, 2022 | 6.957 | 6.998 | 6.751 | 6.788 | 826,332 | -0.32(-4.55%) |
Sep 12, 2022 | 6.909 | 7.127 | 6.909 | 7.111 | 921,409 | +0.29(+4.27%) |
Sep 09, 2022 | 6.666 | 6.820 | 6.658 | 6.820 | 595,853 | +0.19(+2.80%) |
Sep 08, 2022 | 6.723 | 6.731 | 6.569 | 6.634 | 569,941 | -0.19(-2.84%) |
Sep 07, 2022 | 6.731 | 6.844 | 6.731 | 6.828 | 609,589 | +0.06(+0.84%) |
Sep 06, 2022 | 6.828 | 6.925 | 6.707 | 6.771 | 765,811 | -0.02(-0.24%) |
Sep 02, 2022 | 6.828 | 6.949 | 6.747 | 6.788 | 594,956 | +0.05(+0.72%) |