Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.581 | 5.743 | 5.556 | 5.726 | 359,334 | +0.26(+4.83%) |
Nov 29, 2022 | 5.411 | 5.462 | 5.386 | 5.462 | 135,849 | +0.11(+2.07%) |
Nov 28, 2022 | 5.326 | 5.381 | 5.254 | 5.352 | 88,785 | -0.12(-2.18%) |
Nov 25, 2022 | 5.420 | 5.471 | 5.411 | 5.471 | 49,667 | +0.02(+0.31%) |
Nov 23, 2022 | 5.335 | 5.462 | 5.318 | 5.454 | 119,264 | +0.20(+3.72%) |
Nov 22, 2022 | 5.241 | 5.309 | 5.215 | 5.258 | 119,215 | +0.14(+2.66%) |
Nov 21, 2022 | 5.283 | 5.318 | 5.079 | 5.122 | 496,432 | -0.29(-5.42%) |
Nov 18, 2022 | 5.445 | 5.445 | 5.369 | 5.415 | 173,694 | +0.00(+0.08%) |
Nov 17, 2022 | 5.309 | 5.445 | 5.309 | 5.411 | 287,484 | +0.08(+1.44%) |
Nov 16, 2022 | 5.309 | 5.343 | 5.249 | 5.335 | 421,401 | -0.13(-2.34%) |
Nov 15, 2022 | 5.479 | 5.530 | 5.369 | 5.462 | 408,383 | +0.23(+4.39%) |
Nov 14, 2022 | 5.301 | 5.343 | 5.190 | 5.232 | 362,190 | +0.02(+0.33%) |
Nov 11, 2022 | 5.181 | 5.420 | 5.181 | 5.215 | 663,858 | -0.59(-10.12%) |
Nov 10, 2022 | 5.462 | 5.866 | 5.309 | 5.802 | 2,471,685 | +0.70(+13.67%) |
Nov 09, 2022 | 5.675 | 5.777 | 5.096 | 5.105 | 2,082,592 | -0.80(-13.54%) |
Nov 08, 2022 | 6.415 | 6.764 | 5.522 | 5.905 | 2,206,473 | -0.92(-13.47%) |
Nov 07, 2022 | 6.798 | 6.845 | 6.764 | 6.823 | 260,225 | -0.12(-1.72%) |
Nov 04, 2022 | 6.849 | 6.985 | 6.781 | 6.943 | 86,973 | +0.30(+4.48%) |
Nov 03, 2022 | 6.602 | 6.662 | 6.594 | 6.645 | 65,282 | +0.02(+0.26%) |
Nov 02, 2022 | 6.687 | 6.828 | 6.585 | 6.628 | 657,150 | -0.08(-1.14%) |
Nov 01, 2022 | 6.721 | 6.730 | 6.662 | 6.704 | 55,915 | +0.03(+0.51%) |
Oct 31, 2022 | 6.781 | 6.789 | 6.641 | 6.670 | 239,053 | -0.09(-1.38%) |
Oct 28, 2022 | 6.670 | 6.802 | 6.665 | 6.764 | 176,389 | -0.02(-0.25%) |
Oct 27, 2022 | 6.806 | 6.815 | 6.713 | 6.781 | 91,803 | -0.04(-0.56%) |
Oct 26, 2022 | 6.721 | 6.900 | 6.687 | 6.819 | 156,412 | +0.17(+2.49%) |
Oct 25, 2022 | 6.364 | 6.696 | 6.356 | 6.653 | 332,230 | +0.31(+4.90%) |
Oct 24, 2022 | 6.338 | 6.364 | 6.277 | 6.343 | 91,863 | +0.05(+0.81%) |
Oct 21, 2022 | 6.211 | 6.304 | 6.185 | 6.292 | 409,136 | +0.05(+0.82%) |
Oct 20, 2022 | 6.279 | 6.338 | 6.214 | 6.241 | 77,667 | -0.06(-0.88%) |
Oct 19, 2022 | 6.270 | 6.326 | 6.249 | 6.296 | 77,021 | +0.01(+0.14%) |
Oct 18, 2022 | 6.458 | 6.458 | 6.249 | 6.287 | 99,666 | -0.11(-1.73%) |
Oct 17, 2022 | 6.415 | 6.449 | 6.373 | 6.398 | 134,692 | +0.13(+2.04%) |
Oct 14, 2022 | 6.466 | 6.475 | 6.262 | 6.270 | 611,258 | -0.08(-1.21%) |
Oct 13, 2022 | 5.956 | 6.398 | 5.947 | 6.347 | 646,511 | +0.09(+1.36%) |
Oct 12, 2022 | 6.236 | 6.270 | 6.224 | 6.262 | 247,750 | +0.06(+1.01%) |
Oct 11, 2022 | 6.236 | 6.275 | 6.160 | 6.199 | 139,126 | -0.06(-1.00%) |
Oct 10, 2022 | 6.338 | 6.347 | 6.236 | 6.262 | 89,112 | -0.09(-1.47%) |
Oct 07, 2022 | 6.415 | 6.432 | 6.321 | 6.356 | 395,881 | -0.20(-3.11%) |
Oct 06, 2022 | 6.594 | 6.670 | 6.517 | 6.560 | 194,708 | -0.05(-0.77%) |
Oct 05, 2022 | 6.534 | 6.674 | 6.483 | 6.611 | 346,499 | -0.04(-0.64%) |
Oct 04, 2022 | 6.560 | 6.662 | 6.530 | 6.653 | 200,659 | +0.26(+3.99%) |
Oct 03, 2022 | 6.287 | 6.449 | 6.241 | 6.398 | 345,952 | +0.03(+0.40%) |
Sep 30, 2022 | 6.296 | 6.615 | 6.287 | 6.373 | 158,922 | +0.01(+0.23%) |
Sep 29, 2022 | 6.304 | 6.373 | 6.168 | 6.358 | 719,237 | -0.04(-0.68%) |
Sep 28, 2022 | 6.245 | 6.424 | 6.236 | 6.402 | 31,760 | +0.17(+2.69%) |
Sep 27, 2022 | 6.577 | 6.660 | 6.160 | 6.234 | 473,386 | -0.04(-0.64%) |
Sep 26, 2022 | 6.236 | 6.296 | 6.211 | 6.275 | 74,669 | +0.14(+2.29%) |
Sep 23, 2022 | 6.211 | 6.211 | 6.058 | 6.134 | 103,287 | -0.17(-2.70%) |
Sep 22, 2022 | 6.236 | 6.373 | 6.143 | 6.304 | 405,399 | +0.09(+1.39%) |
Sep 21, 2022 | 6.304 | 6.500 | 6.109 | 6.218 | 507,421 | +0.02(+0.26%) |
Sep 20, 2022 | 6.160 | 6.304 | 6.117 | 6.202 | 93,336 | -0.17(-2.67%) |
Sep 19, 2022 | 6.126 | 6.381 | 6.126 | 6.373 | 118,411 | -0.03(-0.53%) |
Sep 16, 2022 | 6.449 | 6.458 | 6.313 | 6.407 | 252,446 | -0.05(-0.79%) |
Sep 15, 2022 | 6.534 | 6.594 | 6.381 | 6.458 | 192,753 | -0.06(-0.91%) |
Sep 14, 2022 | 6.653 | 6.653 | 6.415 | 6.517 | 266,303 | -0.12(-1.79%) |
Sep 13, 2022 | 6.985 | 7.028 | 6.560 | 6.636 | 547,990 | -0.71(-9.72%) |
Sep 12, 2022 | 7.317 | 7.359 | 7.215 | 7.351 | 193,160 | +0.37(+5.24%) |
Sep 09, 2022 | 6.857 | 7.028 | 6.857 | 6.985 | 271,210 | +0.68(+10.80%) |
Sep 08, 2022 | 6.228 | 6.313 | 6.202 | 6.304 | 199,507 | +0.11(+1.79%) |
Sep 07, 2022 | 6.126 | 6.253 | 6.117 | 6.194 | 332,421 | +0.09(+1.53%) |
Sep 06, 2022 | 6.449 | 6.466 | 6.083 | 6.100 | 373,497 | -0.37(-5.71%) |
Sep 02, 2022 | 6.619 | 6.670 | 6.402 | 6.469 | 436,416 | +0.03(+0.45%) |