Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.076 | 6.207 | 5.880 | 6.085 | 269,436 | -0.10(-1.66%) |
Nov 29, 2022 | 6.001 | 6.291 | 5.982 | 6.188 | 125,361 | +0.28(+4.75%) |
Nov 28, 2022 | 6.263 | 6.394 | 5.898 | 5.908 | 170,002 | -0.34(-5.40%) |
Nov 25, 2022 | 6.348 | 6.432 | 6.226 | 6.245 | 80,679 | -0.14(-2.20%) |
Nov 23, 2022 | 6.170 | 6.385 | 6.039 | 6.385 | 171,859 | +0.16(+2.56%) |
Nov 22, 2022 | 5.842 | 6.226 | 5.823 | 6.226 | 262,913 | +0.37(+6.40%) |
Nov 21, 2022 | 5.777 | 5.964 | 5.777 | 5.851 | 109,269 | -0.02(-0.32%) |
Nov 18, 2022 | 5.730 | 5.926 | 5.683 | 5.870 | 90,781 | +0.18(+3.13%) |
Nov 17, 2022 | 5.627 | 5.814 | 5.589 | 5.692 | 90,553 | -0.01(-0.16%) |
Nov 16, 2022 | 5.720 | 5.851 | 5.617 | 5.702 | 94,046 | -0.05(-0.81%) |
Nov 15, 2022 | 5.945 | 5.945 | 5.645 | 5.748 | 133,642 | -0.17(-2.85%) |
Nov 14, 2022 | 5.908 | 6.029 | 5.805 | 5.917 | 92,985 | -0.01(-0.16%) |
Nov 11, 2022 | 6.076 | 6.076 | 5.739 | 5.926 | 206,716 | -0.10(-1.71%) |
Nov 10, 2022 | 5.926 | 6.170 | 5.917 | 6.029 | 295,658 | +0.43(+7.69%) |
Nov 09, 2022 | 5.608 | 5.795 | 5.551 | 5.599 | 202,753 | -0.06(-0.99%) |
Nov 08, 2022 | 5.299 | 5.758 | 5.252 | 5.655 | 186,755 | +0.36(+6.71%) |
Nov 07, 2022 | 5.271 | 5.346 | 5.159 | 5.299 | 167,003 | +0.07(+1.25%) |
Nov 04, 2022 | 5.234 | 5.308 | 5.102 | 5.234 | 224,881 | +0.18(+3.52%) |
Nov 03, 2022 | 4.887 | 5.084 | 4.887 | 5.056 | 209,587 | +0.18(+3.65%) |
Nov 02, 2022 | 5.093 | 4.812 | 4.878 | 250,348 | -0.15(-2.98%) | |
Nov 01, 2022 | 4.943 | 5.056 | 4.906 | 5.028 | 108,662 | +0.27(+5.71%) |
Oct 31, 2022 | 4.784 | 4.803 | 4.695 | 4.756 | 183,763 | -0.13(-2.68%) |
Oct 28, 2022 | 4.822 | 4.934 | 4.709 | 4.887 | 131,949 | +0.03(+0.58%) |
Oct 27, 2022 | 5.149 | 5.149 | 4.812 | 4.859 | 182,105 | -0.19(-3.71%) |
Oct 26, 2022 | 5.009 | 5.112 | 4.934 | 5.046 | 260,183 | +0.22(+4.66%) |
Oct 25, 2022 | 4.831 | 4.971 | 4.765 | 4.822 | 188,909 | -0.01(-0.19%) |
Oct 24, 2022 | 4.868 | 4.887 | 4.672 | 4.831 | 206,320 | -0.07(-1.53%) |
Oct 21, 2022 | 4.662 | 4.953 | 4.606 | 4.906 | 200,341 | +0.25(+5.43%) |
Oct 20, 2022 | 4.737 | 4.887 | 4.625 | 4.653 | 145,522 | -0.08(-1.78%) |
Oct 19, 2022 | 4.793 | 4.854 | 4.662 | 4.737 | 137,240 | -0.16(-3.25%) |
Oct 18, 2022 | 4.896 | 4.981 | 4.803 | 4.896 | 76,823 | +0.04(+0.77%) |
Oct 17, 2022 | 4.812 | 4.990 | 4.793 | 4.859 | 105,394 | +0.22(+4.64%) |
Oct 14, 2022 | 4.850 | 4.850 | 4.559 | 4.644 | 219,484 | -0.28(-5.70%) |
Oct 13, 2022 | 4.868 | 5.018 | 4.733 | 4.925 | 183,411 | -0.05(-0.94%) |
Oct 12, 2022 | 4.915 | 4.999 | 4.803 | 4.971 | 123,310 | +0.11(+2.31%) |
Oct 11, 2022 | 4.934 | 5.112 | 4.859 | 4.859 | 110,181 | -0.08(-1.70%) |
Oct 10, 2022 | 4.831 | 4.981 | 4.775 | 4.943 | 66,314 | +0.02(+0.38%) |
Oct 07, 2022 | 5.234 | 5.280 | 4.896 | 4.925 | 201,245 | -0.41(-7.72%) |
Oct 06, 2022 | 5.280 | 5.355 | 5.065 | 5.337 | 230,233 | +0.07(+1.42%) |
Oct 05, 2022 | 5.196 | 5.290 | 5.084 | 5.262 | 203,862 | +0.02(+0.36%) |
Oct 04, 2022 | 5.411 | 5.514 | 5.168 | 5.243 | 394,144 | +0.02(+0.36%) |
Oct 03, 2022 | 5.252 | 5.374 | 5.140 | 5.224 | 232,941 | +0.11(+2.20%) |
Sep 30, 2022 | 5.009 | 5.243 | 4.959 | 5.112 | 272,701 | +0.11(+2.25%) |
Sep 29, 2022 | 4.840 | 5.009 | 4.817 | 4.999 | 211,339 | +0.22(+4.50%) |
Sep 28, 2022 | 4.634 | 4.822 | 4.597 | 4.784 | 257,373 | +0.28(+6.24%) |
Sep 27, 2022 | 4.569 | 4.651 | 4.456 | 4.503 | 184,346 | +0.03(+0.63%) |
Sep 26, 2022 | 4.494 | 4.681 | 4.363 | 4.475 | 171,326 | -0.06(-1.24%) |
Sep 23, 2022 | 4.793 | 4.840 | 4.475 | 4.531 | 284,177 | -0.43(-8.68%) |
Sep 22, 2022 | 4.990 | 5.121 | 4.887 | 4.962 | 238,188 | -0.05(-0.91%) |
Sep 21, 2022 | 5.008 | 5.232 | 4.873 | 5.008 | 292,189 | +0.06(+1.27%) |
Sep 20, 2022 | 5.098 | 5.098 | 4.891 | 4.945 | 161,477 | -0.20(-3.85%) |
Sep 19, 2022 | 4.801 | 5.214 | 4.801 | 5.143 | 254,509 | +0.24(+4.95%) |
Sep 16, 2022 | 4.684 | 5.107 | 4.684 | 4.900 | 567,328 | +0.03(+0.55%) |
Sep 15, 2022 | 5.053 | 5.143 | 4.814 | 4.873 | 360,905 | -0.30(-5.74%) |
Sep 14, 2022 | 5.152 | 5.259 | 5.044 | 5.170 | 207,822 | +0.03(+0.52%) |
Sep 13, 2022 | 5.062 | 5.232 | 4.999 | 5.143 | 304,006 | -0.11(-2.05%) |
Sep 12, 2022 | 5.259 | 5.313 | 5.125 | 5.250 | 291,203 | +0.16(+3.18%) |
Sep 09, 2022 | 4.918 | 5.196 | 4.846 | 5.089 | 345,339 | +0.31(+6.39%) |
Sep 08, 2022 | 4.837 | 4.927 | 4.639 | 4.783 | 252,797 | -0.13(-2.56%) |
Sep 07, 2022 | 4.792 | 4.999 | 4.729 | 4.909 | 220,135 | +0.09(+1.87%) |
Sep 06, 2022 | 4.936 | 5.057 | 4.774 | 4.819 | 258,631 | -0.11(-2.19%) |
Sep 02, 2022 | 4.774 | 5.062 | 4.674 | 4.927 | 254,113 | +0.27(+5.79%) |