Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.350 | 5.350 | 5.310 | 5.350 | 3,813 | +0.08(+1.52%) |
Nov 29, 2022 | 5.210 | 5.270 | 5.200 | 5.270 | 2,753 | +0.07(+1.35%) |
Nov 28, 2022 | 5.300 | 5.300 | 5.200 | 5.200 | 5,445 | -0.06(-1.14%) |
Nov 25, 2022 | 5.260 | 5.260 | 5.200 | 5.260 | 8,350 | -0.01(-0.19%) |
Nov 23, 2022 | 5.285 | 5.285 | 5.145 | 5.270 | 2,744 | +0.16(+3.13%) |
Nov 22, 2022 | 5.260 | 5.265 | 5.100 | 5.110 | 15,249 | -0.08(-1.54%) |
Nov 21, 2022 | 5.458 | 5.458 | 5.150 | 5.190 | 14,375 | -0.21(-3.89%) |
Nov 18, 2022 | 5.250 | 5.500 | 5.230 | 5.400 | 25,463 | +0.18(+3.44%) |
Nov 17, 2022 | 5.600 | 5.600 | 5.166 | 5.220 | 30,250 | -0.46(-8.09%) |
Nov 16, 2022 | 5.920 | 5.920 | 5.646 | 5.680 | 20,691 | -0.17(-2.91%) |
Nov 15, 2022 | 6.280 | 6.370 | 5.760 | 5.850 | 63,827 | -0.43(-6.77%) |
Nov 14, 2022 | 6.290 | 6.300 | 6.110 | 6.275 | 27,199 | +0.05(+0.72%) |
Nov 11, 2022 | 6.390 | 6.390 | 6.070 | 6.230 | 26,716 | -0.04(-0.56%) |
Nov 10, 2022 | 6.230 | 6.354 | 6.190 | 6.265 | 1,633 | +0.21(+3.38%) |
Nov 09, 2022 | 6.200 | 6.260 | 6.000 | 6.060 | 14,735 | -0.12(-1.94%) |
Nov 08, 2022 | 6.140 | 6.180 | 6.130 | 6.180 | 1,634 | -0.04(-0.64%) |
Nov 07, 2022 | 6.210 | 6.220 | 6.030 | 6.220 | 9,981 | -0.03(-0.48%) |
Nov 04, 2022 | 6.320 | 6.350 | 6.190 | 6.250 | 31,546 | -0.13(-1.97%) |
Nov 03, 2022 | 6.460 | 6.460 | 6.300 | 6.375 | 12,306 | -0.02(-0.38%) |
Nov 02, 2022 | 6.380 | 6.400 | 6.300 | 6.400 | 8,852 | +0.01(+0.15%) |
Nov 01, 2022 | 6.260 | 6.440 | 6.240 | 6.390 | 10,561 | +0.03(+0.47%) |
Oct 31, 2022 | 6.170 | 6.390 | 6.110 | 6.360 | 16,809 | +0.24(+3.92%) |
Oct 28, 2022 | 6.040 | 6.330 | 6.003 | 6.120 | 41,838 | +0.05(+0.82%) |
Oct 27, 2022 | 5.570 | 6.350 | 5.560 | 6.070 | 78,986 | +0.65(+11.99%) |
Oct 26, 2022 | 5.270 | 5.510 | 5.252 | 5.420 | 11,205 | +0.08(+1.50%) |
Oct 25, 2022 | 5.290 | 5.380 | 5.285 | 5.340 | 26,157 | +0.02(+0.37%) |
Oct 24, 2022 | 5.200 | 5.350 | 5.200 | 5.320 | 19,943 | +0.12(+2.31%) |
Oct 21, 2022 | 5.050 | 5.200 | 5.050 | 5.200 | 3,162 | +0.20(+4.00%) |
Oct 20, 2022 | 4.930 | 5.140 | 4.930 | 5.000 | 7,226 | +0.07(+1.42%) |
Oct 19, 2022 | 5.090 | 5.140 | 4.930 | 4.930 | 1,752 | -0.13(-2.57%) |
Oct 18, 2022 | 5.148 | 5.148 | 5.060 | 5.060 | 3,396 | +0.02(+0.35%) |
Oct 17, 2022 | 5.115 | 5.239 | 5.020 | 5.043 | 5,852 | +0.17(+3.54%) |
Oct 14, 2022 | 5.120 | 5.120 | 4.870 | 4.870 | 946 | -0.12(-2.44%) |
Oct 13, 2022 | 4.800 | 4.992 | 4.750 | 4.992 | 4,333 | +0.06(+1.25%) |
Oct 12, 2022 | 4.870 | 4.930 | 4.820 | 4.930 | 16,347 | -0.02(-0.40%) |
Oct 11, 2022 | 5.050 | 5.050 | 4.950 | 4.950 | 17,245 | -0.12(-2.37%) |
Oct 10, 2022 | 5.280 | 5.277 | 5.050 | 5.070 | 5,236 | -0.06(-1.17%) |
Oct 07, 2022 | 5.260 | 5.600 | 5.130 | 5.130 | 16,614 | -0.16(-2.94%) |
Oct 06, 2022 | 5.249 | 5.285 | 5.200 | 5.285 | 3,347 | -0.05(-1.03%) |
Oct 05, 2022 | 5.500 | 5.530 | 5.140 | 5.340 | 2,520 | -0.21(-3.78%) |
Oct 04, 2022 | 5.750 | 5.855 | 5.550 | 5.550 | 25,313 | +0.03(+0.54%) |
Oct 03, 2022 | 5.360 | 5.680 | 5.360 | 5.520 | 15,783 | +0.32(+6.15%) |
Sep 30, 2022 | 5.080 | 5.290 | 5.080 | 5.200 | 7,595 | +0.00(+0.00%) |
Sep 29, 2022 | 5.390 | 5.390 | 5.020 | 5.200 | 13,586 | -0.15(-2.80%) |
Sep 28, 2022 | 4.740 | 5.390 | 4.660 | 5.350 | 56,497 | +0.80(+17.58%) |
Sep 27, 2022 | 4.570 | 4.565 | 4.550 | 4.550 | 2,041 | +0.05(+1.11%) |
Sep 26, 2022 | 4.520 | 4.644 | 4.500 | 4.500 | 2,339 | -0.06(-1.32%) |
Sep 23, 2022 | 4.600 | 4.700 | 4.490 | 4.560 | 42,198 | -0.11(-2.25%) |
Sep 22, 2022 | 4.770 | 4.770 | 4.500 | 4.665 | 60,678 | +0.05(+1.19%) |
Sep 21, 2022 | 4.650 | 4.650 | 4.610 | 4.610 | 2,561 | -0.03(-0.65%) |
Sep 20, 2022 | 4.730 | 4.730 | 4.600 | 4.640 | 12,117 | -0.17(-3.53%) |
Sep 19, 2022 | 4.800 | 4.810 | 4.750 | 4.810 | 6,850 | -0.08(-1.64%) |
Sep 16, 2022 | 4.820 | 4.940 | 4.820 | 4.890 | 16,719 | -0.02(-0.41%) |
Sep 15, 2022 | 4.950 | 4.950 | 4.880 | 4.910 | 6,010 | -0.09(-1.80%) |
Sep 14, 2022 | 5.100 | 5.100 | 4.870 | 5.000 | 17,117 | -0.11(-2.15%) |
Sep 13, 2022 | 5.210 | 5.220 | 5.020 | 5.110 | 11,240 | -0.20(-3.77%) |
Sep 12, 2022 | 5.460 | 5.460 | 5.310 | 5.310 | 2,473 | -0.09(-1.67%) |
Sep 09, 2022 | 5.530 | 5.530 | 5.300 | 5.400 | 10,953 | +0.12(+2.27%) |
Sep 08, 2022 | 5.320 | 5.490 | 5.260 | 5.280 | 16,590 | -0.07(-1.31%) |
Sep 07, 2022 | 5.240 | 5.350 | 5.240 | 5.350 | 7,645 | +0.11(+2.10%) |
Sep 06, 2022 | 5.320 | 5.320 | 5.200 | 5.240 | 2,395 | -0.03(-0.57%) |
Sep 02, 2022 | 5.420 | 5.420 | 5.040 | 5.270 | 11,012 | -0.06(-1.13%) |