Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.620 | 5.840 | 5.430 | 5.830 | 232,677 | +0.20(+3.55%) |
Nov 29, 2022 | 5.750 | 5.910 | 5.610 | 5.630 | 185,869 | -0.13(-2.26%) |
Nov 28, 2022 | 5.570 | 5.820 | 5.570 | 5.760 | 244,488 | +0.08(+1.41%) |
Nov 25, 2022 | 5.720 | 5.790 | 5.655 | 5.680 | 57,077 | +0.02(+0.35%) |
Nov 23, 2022 | 5.740 | 5.740 | 5.540 | 5.660 | 188,278 | -0.08(-1.39%) |
Nov 22, 2022 | 5.760 | 5.800 | 5.650 | 5.740 | 176,153 | -0.01(-0.17%) |
Nov 21, 2022 | 5.820 | 5.930 | 5.700 | 5.750 | 288,625 | -0.09(-1.54%) |
Nov 18, 2022 | 6.140 | 6.210 | 5.620 | 5.840 | 541,282 | -0.16(-2.67%) |
Nov 17, 2022 | 6.000 | 6.130 | 5.730 | 6.000 | 395,199 | -0.06(-0.99%) |
Nov 16, 2022 | 6.500 | 6.900 | 6.020 | 6.060 | 554,196 | -0.55(-8.32%) |
Nov 15, 2022 | 6.640 | 7.070 | 6.550 | 6.610 | 447,655 | +0.06(+0.92%) |
Nov 14, 2022 | 6.100 | 7.080 | 6.100 | 6.550 | 1,039,949 | +0.58(+9.72%) |
Nov 11, 2022 | 6.060 | 6.260 | 5.950 | 5.970 | 339,674 | -0.14(-2.29%) |
Nov 10, 2022 | 5.770 | 6.280 | 5.650 | 6.110 | 615,467 | +0.58(+10.49%) |
Nov 09, 2022 | 5.290 | 5.930 | 5.250 | 5.530 | 504,676 | +0.09(+1.65%) |
Nov 08, 2022 | 5.700 | 5.730 | 5.330 | 5.440 | 310,609 | -0.22(-3.89%) |
Nov 07, 2022 | 5.370 | 5.810 | 5.370 | 5.660 | 265,593 | +0.30(+5.60%) |
Nov 04, 2022 | 5.600 | 5.670 | 5.290 | 5.360 | 271,570 | -0.13(-2.37%) |
Nov 03, 2022 | 5.560 | 5.700 | 5.390 | 5.490 | 344,574 | -0.08(-1.44%) |
Nov 02, 2022 | 5.980 | 5.990 | 5.560 | 5.570 | 265,320 | -0.45(-7.48%) |
Nov 01, 2022 | 6.070 | 6.185 | 5.960 | 6.020 | 245,168 | +0.06(+1.01%) |
Oct 31, 2022 | 5.980 | 6.030 | 5.910 | 5.960 | 220,252 | -0.07(-1.16%) |
Oct 28, 2022 | 5.980 | 6.130 | 5.930 | 6.030 | 355,362 | +0.09(+1.52%) |
Oct 27, 2022 | 6.320 | 6.400 | 5.920 | 5.940 | 227,902 | -0.34(-5.41%) |
Oct 26, 2022 | 6.280 | 6.370 | 6.110 | 6.280 | 135,287 | +0.05(+0.80%) |
Oct 25, 2022 | 6.150 | 6.410 | 6.120 | 6.230 | 294,000 | +0.13(+2.13%) |
Oct 24, 2022 | 5.970 | 6.100 | 5.838 | 6.100 | 281,778 | +0.13(+2.18%) |
Oct 21, 2022 | 6.080 | 6.085 | 5.810 | 5.970 | 402,023 | +0.00(+0.00%) |
Oct 20, 2022 | 6.380 | 6.400 | 5.930 | 5.970 | 292,718 | -0.48(-7.44%) |
Oct 19, 2022 | 6.240 | 6.610 | 6.200 | 6.450 | 275,143 | +0.14(+2.22%) |
Oct 18, 2022 | 6.410 | 6.730 | 6.190 | 6.310 | 414,060 | -0.04(-0.63%) |
Oct 17, 2022 | 6.020 | 6.410 | 6.020 | 6.350 | 467,298 | +0.40(+6.72%) |
Oct 14, 2022 | 6.000 | 6.020 | 5.870 | 5.950 | 203,926 | -0.03(-0.50%) |
Oct 13, 2022 | 5.770 | 6.040 | 5.600 | 5.980 | 511,870 | +0.05(+0.84%) |
Oct 12, 2022 | 5.980 | 6.050 | 5.870 | 5.930 | 297,419 | -0.03(-0.50%) |
Oct 11, 2022 | 6.060 | 6.060 | 5.855 | 5.960 | 325,386 | -0.15(-2.45%) |
Oct 10, 2022 | 5.960 | 6.150 | 5.925 | 6.110 | 239,903 | +0.21(+3.56%) |
Oct 07, 2022 | 5.970 | 6.085 | 5.820 | 5.900 | 245,992 | -0.20(-3.28%) |
Oct 06, 2022 | 6.070 | 6.332 | 6.000 | 6.100 | 316,996 | -0.04(-0.65%) |
Oct 05, 2022 | 5.860 | 6.210 | 5.845 | 6.140 | 251,409 | +0.14(+2.33%) |
Oct 04, 2022 | 5.990 | 6.080 | 5.760 | 6.000 | 459,245 | +0.18(+3.09%) |
Oct 03, 2022 | 5.450 | 5.950 | 5.315 | 5.820 | 502,773 | +0.41(+7.58%) |
Sep 30, 2022 | 4.990 | 5.650 | 4.940 | 5.410 | 965,558 | +0.52(+10.63%) |
Sep 29, 2022 | 4.870 | 4.965 | 4.770 | 4.890 | 241,007 | -0.06(-1.21%) |
Sep 28, 2022 | 4.960 | 5.020 | 4.860 | 4.950 | 292,425 | +0.03(+0.61%) |
Sep 27, 2022 | 4.980 | 5.220 | 4.885 | 4.920 | 296,463 | +0.04(+0.82%) |
Sep 26, 2022 | 4.710 | 5.040 | 4.690 | 4.880 | 424,496 | +0.01(+0.21%) |
Sep 23, 2022 | 4.860 | 4.910 | 4.750 | 4.870 | 344,159 | -0.21(-4.13%) |
Sep 22, 2022 | 5.380 | 5.380 | 5.000 | 5.080 | 432,746 | -0.31(-5.75%) |
Sep 21, 2022 | 5.790 | 5.810 | 5.360 | 5.390 | 334,809 | -0.31(-5.44%) |
Sep 20, 2022 | 5.850 | 5.890 | 5.610 | 5.700 | 234,651 | -0.21(-3.55%) |
Sep 19, 2022 | 5.410 | 5.930 | 5.400 | 5.910 | 517,993 | +0.43(+7.85%) |
Sep 16, 2022 | 5.840 | 5.850 | 5.460 | 5.480 | 1,427,795 | -0.46(-7.74%) |
Sep 15, 2022 | 6.050 | 6.340 | 5.922 | 5.940 | 187,327 | -0.14(-2.30%) |
Sep 14, 2022 | 6.050 | 6.180 | 5.960 | 6.080 | 195,034 | +0.04(+0.66%) |
Sep 13, 2022 | 6.330 | 6.340 | 5.990 | 6.040 | 293,224 | -0.26(-4.13%) |
Sep 12, 2022 | 6.500 | 6.630 | 6.290 | 6.300 | 402,825 | -0.05(-0.79%) |
Sep 09, 2022 | 5.810 | 6.370 | 5.810 | 6.350 | 336,449 | +0.58(+10.05%) |
Sep 08, 2022 | 5.900 | 5.949 | 5.750 | 5.770 | 237,380 | -0.14(-2.37%) |
Sep 07, 2022 | 5.970 | 5.980 | 5.760 | 5.910 | 191,418 | -0.09(-1.50%) |
Sep 06, 2022 | 6.000 | 6.045 | 5.840 | 6.000 | 189,577 | +0.04(+0.67%) |
Sep 02, 2022 | 6.090 | 6.150 | 5.890 | 5.960 | 270,620 | -0.09(-1.49%) |