Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.520 | 6.825 | 6.290 | 6.650 | 110,432 | +0.13(+1.99%) |
Nov 29, 2022 | 6.700 | 6.700 | 6.450 | 6.520 | 29,434 | -0.18(-2.69%) |
Nov 28, 2022 | 6.650 | 6.850 | 6.640 | 6.700 | 83,303 | +0.01(+0.15%) |
Nov 25, 2022 | 7.100 | 7.100 | 6.540 | 6.690 | 58,273 | -0.51(-7.08%) |
Nov 23, 2022 | 7.150 | 7.320 | 6.810 | 7.200 | 56,300 | +0.02(+0.28%) |
Nov 22, 2022 | 7.250 | 7.270 | 6.960 | 7.180 | 40,066 | +0.00(+0.00%) |
Nov 21, 2022 | 7.570 | 7.570 | 7.050 | 7.180 | 249,441 | -0.21(-2.84%) |
Nov 18, 2022 | 7.290 | 7.510 | 7.290 | 7.390 | 61,797 | +0.23(+3.21%) |
Nov 17, 2022 | 7.310 | 7.320 | 6.960 | 7.160 | 100,924 | -0.26(-3.50%) |
Nov 16, 2022 | 7.200 | 7.605 | 7.200 | 7.420 | 122,739 | -0.13(-1.72%) |
Nov 15, 2022 | 7.370 | 7.610 | 7.110 | 7.550 | 173,886 | +0.49(+6.94%) |
Nov 14, 2022 | 6.990 | 7.384 | 6.720 | 7.060 | 250,152 | +0.06(+0.86%) |
Nov 11, 2022 | 6.120 | 7.010 | 6.110 | 7.000 | 280,552 | +0.88(+14.38%) |
Nov 10, 2022 | 5.850 | 6.210 | 5.840 | 6.120 | 148,739 | +0.69(+12.71%) |
Nov 09, 2022 | 5.310 | 5.640 | 5.310 | 5.430 | 100,305 | +0.21(+4.02%) |
Nov 08, 2022 | 5.030 | 5.300 | 5.030 | 5.220 | 57,162 | +0.22(+4.40%) |
Nov 07, 2022 | 4.990 | 5.170 | 4.920 | 5.000 | 44,156 | +0.06(+1.21%) |
Nov 04, 2022 | 4.880 | 4.960 | 4.695 | 4.940 | 162,110 | +0.24(+5.11%) |
Nov 03, 2022 | 4.820 | 4.830 | 4.650 | 4.700 | 95,101 | -0.21(-4.28%) |
Nov 02, 2022 | 5.000 | 5.135 | 4.890 | 4.910 | 49,525 | -0.08(-1.60%) |
Nov 01, 2022 | 5.010 | 5.078 | 4.940 | 4.990 | 72,321 | +0.10(+2.04%) |
Oct 31, 2022 | 4.930 | 5.020 | 4.880 | 4.890 | 116,798 | -0.12(-2.40%) |
Oct 28, 2022 | 5.000 | 5.060 | 4.830 | 5.010 | 70,563 | +0.01(+0.20%) |
Oct 27, 2022 | 5.060 | 5.080 | 4.980 | 5.000 | 50,732 | -0.01(-0.20%) |
Oct 26, 2022 | 4.960 | 5.170 | 4.890 | 5.010 | 30,138 | +0.02(+0.40%) |
Oct 25, 2022 | 4.790 | 5.070 | 4.790 | 4.990 | 82,342 | +0.14(+2.89%) |
Oct 24, 2022 | 4.810 | 4.910 | 4.673 | 4.850 | 107,159 | +0.06(+1.25%) |
Oct 21, 2022 | 4.780 | 4.890 | 4.700 | 4.790 | 276,211 | +0.10(+2.13%) |
Oct 20, 2022 | 4.640 | 4.809 | 4.620 | 4.690 | 111,382 | -0.01(-0.21%) |
Oct 19, 2022 | 4.730 | 4.860 | 4.680 | 4.700 | 58,490 | -0.13(-2.69%) |
Oct 18, 2022 | 4.850 | 4.990 | 4.760 | 4.830 | 68,298 | -0.01(-0.21%) |
Oct 17, 2022 | 4.640 | 4.910 | 4.640 | 4.840 | 75,116 | +0.31(+6.84%) |
Oct 14, 2022 | 4.650 | 4.710 | 4.430 | 4.530 | 152,098 | -0.11(-2.37%) |
Oct 13, 2022 | 4.510 | 4.720 | 4.410 | 4.640 | 29,678 | +0.02(+0.43%) |
Oct 12, 2022 | 4.630 | 4.710 | 4.570 | 4.620 | 26,708 | -0.01(-0.22%) |
Oct 11, 2022 | 4.640 | 4.830 | 4.580 | 4.630 | 27,734 | -0.02(-0.43%) |
Oct 10, 2022 | 4.800 | 4.950 | 4.600 | 4.650 | 48,074 | -0.16(-3.33%) |
Oct 07, 2022 | 5.020 | 5.020 | 4.800 | 4.810 | 39,079 | -0.28(-5.50%) |
Oct 06, 2022 | 5.200 | 5.220 | 5.088 | 5.090 | 22,166 | -0.07(-1.36%) |
Oct 05, 2022 | 5.320 | 5.320 | 5.090 | 5.160 | 62,805 | -0.20(-3.73%) |
Oct 04, 2022 | 5.390 | 5.470 | 5.310 | 5.360 | 24,558 | +0.00(+0.00%) |
Oct 03, 2022 | 5.430 | 5.430 | 5.170 | 5.360 | 26,472 | +0.09(+1.71%) |
Sep 30, 2022 | 5.440 | 5.530 | 5.260 | 5.270 | 50,227 | -0.22(-4.01%) |
Sep 29, 2022 | 5.660 | 5.660 | 5.310 | 5.490 | 99,486 | -0.15(-2.66%) |
Sep 28, 2022 | 5.370 | 5.670 | 5.410 | 5.640 | 38,806 | +0.37(+7.02%) |
Sep 27, 2022 | 5.300 | 5.360 | 5.136 | 5.270 | 35,564 | +0.08(+1.54%) |
Sep 26, 2022 | 5.360 | 5.456 | 5.190 | 5.190 | 41,812 | -0.17(-3.17%) |
Sep 23, 2022 | 5.510 | 5.600 | 5.220 | 5.360 | 70,163 | -0.26(-4.63%) |
Sep 22, 2022 | 5.650 | 6.071 | 5.550 | 5.620 | 44,607 | -0.09(-1.58%) |
Sep 21, 2022 | 5.740 | 5.920 | 5.670 | 5.710 | 33,505 | -0.02(-0.35%) |
Sep 20, 2022 | 5.840 | 5.840 | 5.680 | 5.730 | 45,402 | -0.19(-3.21%) |
Sep 19, 2022 | 6.190 | 6.237 | 5.881 | 5.920 | 67,538 | -0.33(-5.28%) |
Sep 16, 2022 | 6.350 | 6.350 | 6.140 | 6.250 | 63,456 | -0.24(-3.70%) |
Sep 15, 2022 | 6.500 | 6.650 | 6.440 | 6.490 | 55,782 | -0.14(-2.11%) |
Sep 14, 2022 | 6.680 | 6.800 | 6.560 | 6.630 | 84,259 | -0.02(-0.30%) |
Sep 13, 2022 | 6.600 | 6.800 | 6.320 | 6.650 | 244,468 | +0.45(+7.26%) |
Sep 12, 2022 | 6.430 | 6.430 | 6.200 | 6.200 | 77,290 | -0.19(-3.05%) |
Sep 09, 2022 | 6.240 | 6.530 | 6.240 | 6.395 | 58,264 | +0.24(+3.98%) |
Sep 08, 2022 | 6.010 | 6.250 | 6.010 | 6.150 | 60,315 | +0.14(+2.33%) |
Sep 07, 2022 | 6.020 | 6.050 | 5.915 | 6.010 | 77,931 | -0.06(-0.99%) |
Sep 06, 2022 | 6.230 | 6.230 | 6.040 | 6.070 | 42,419 | -0.11(-1.78%) |
Sep 02, 2022 | 6.330 | 6.340 | 6.120 | 6.180 | 53,478 | -0.01(-0.16%) |