Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.586 | 6.892 | 6.473 | 6.892 | 1,931,688 | +0.25(+3.81%) |
Nov 29, 2022 | 6.639 | 6.691 | 6.560 | 6.639 | 1,474,905 | +0.02(+0.26%) |
Nov 28, 2022 | 6.673 | 6.704 | 6.578 | 6.621 | 955,827 | -0.09(-1.30%) |
Nov 25, 2022 | 6.673 | 6.743 | 6.639 | 6.708 | 387,024 | +0.03(+0.52%) |
Nov 23, 2022 | 6.630 | 6.734 | 6.516 | 6.673 | 1,054,200 | +0.06(+0.92%) |
Nov 22, 2022 | 6.578 | 6.625 | 6.503 | 6.612 | 721,458 | +0.07(+1.07%) |
Nov 21, 2022 | 6.551 | 6.551 | 6.455 | 6.543 | 800,137 | +0.01(+0.13%) |
Nov 18, 2022 | 6.534 | 6.586 | 6.429 | 6.534 | 1,502,884 | +0.11(+1.77%) |
Nov 17, 2022 | 6.447 | 6.477 | 6.320 | 6.420 | 1,408,000 | -0.15(-2.26%) |
Nov 16, 2022 | 6.656 | 6.665 | 6.412 | 6.569 | 1,154,342 | -0.16(-2.33%) |
Nov 15, 2022 | 6.804 | 6.878 | 6.612 | 6.726 | 2,647,068 | +0.06(+0.92%) |
Nov 14, 2022 | 6.569 | 6.739 | 6.469 | 6.665 | 1,660,738 | +0.03(+0.39%) |
Nov 11, 2022 | 6.508 | 6.687 | 6.455 | 6.639 | 1,331,127 | +0.10(+1.60%) |
Nov 10, 2022 | 6.307 | 6.534 | 6.285 | 6.534 | 2,071,615 | +0.46(+7.61%) |
Nov 09, 2022 | 6.089 | 6.263 | 6.002 | 6.072 | 1,345,834 | -0.03(-0.57%) |
Nov 08, 2022 | 6.159 | 6.166 | 6.032 | 6.106 | 1,287,064 | +0.02(+0.29%) |
Nov 07, 2022 | 6.106 | 6.176 | 5.984 | 6.089 | 1,128,018 | +0.03(+0.58%) |
Nov 04, 2022 | 5.827 | 6.063 | 5.810 | 6.054 | 1,496,001 | +0.27(+4.68%) |
Nov 03, 2022 | 5.853 | 5.897 | 5.758 | 5.784 | 1,920,274 | -0.18(-3.07%) |
Nov 02, 2022 | 6.168 | 5.958 | 5.967 | 2,696,869 | -0.25(-4.07%) | |
Nov 01, 2022 | 6.342 | 6.377 | 6.185 | 6.220 | 1,245,375 | +0.00(+0.00%) |
Oct 31, 2022 | 6.202 | 6.333 | 6.176 | 6.220 | 1,532,647 | -0.09(-1.38%) |
Oct 28, 2022 | 5.888 | 6.368 | 5.853 | 6.307 | 3,396,425 | +0.33(+5.55%) |
Oct 27, 2022 | 6.002 | 6.085 | 5.932 | 5.976 | 1,516,029 | +0.05(+0.88%) |
Oct 26, 2022 | 6.089 | 6.211 | 5.923 | 5.923 | 2,156,059 | -0.12(-2.02%) |
Oct 25, 2022 | 5.627 | 6.063 | 5.531 | 6.045 | 2,485,274 | +0.46(+8.28%) |
Oct 24, 2022 | 5.592 | 5.627 | 5.487 | 5.583 | 1,721,440 | -0.01(-0.16%) |
Oct 21, 2022 | 5.609 | 5.679 | 5.478 | 5.592 | 2,086,397 | +0.03(+0.47%) |
Oct 20, 2022 | 5.461 | 5.570 | 5.339 | 5.566 | 2,867,309 | +0.14(+2.57%) |
Oct 19, 2022 | 5.496 | 5.505 | 5.375 | 5.426 | 1,317,209 | -0.12(-2.20%) |
Oct 18, 2022 | 5.539 | 5.670 | 5.461 | 5.548 | 1,977,818 | +0.17(+3.08%) |
Oct 17, 2022 | 5.435 | 5.491 | 5.326 | 5.382 | 1,464,137 | +0.06(+1.15%) |
Oct 14, 2022 | 5.452 | 5.644 | 5.321 | 5.321 | 2,540,436 | +0.03(+0.49%) |
Oct 13, 2022 | 5.068 | 5.339 | 4.964 | 5.295 | 2,392,207 | +0.11(+2.19%) |
Oct 12, 2022 | 5.330 | 5.365 | 5.007 | 5.182 | 2,166,742 | -0.16(-2.94%) |
Oct 11, 2022 | 4.876 | 5.382 | 4.811 | 5.339 | 3,398,400 | +0.46(+9.48%) |
Oct 10, 2022 | 4.981 | 5.112 | 4.842 | 4.876 | 3,437,414 | -0.10(-1.93%) |
Oct 07, 2022 | 5.086 | 5.164 | 4.942 | 4.972 | 4,122,408 | -0.17(-3.39%) |
Oct 06, 2022 | 5.304 | 5.400 | 5.060 | 5.147 | 3,091,827 | -0.17(-3.12%) |
Oct 05, 2022 | 5.452 | 5.452 | 5.081 | 5.313 | 2,275,163 | -0.20(-3.64%) |
Oct 04, 2022 | 5.077 | 5.513 | 5.068 | 5.513 | 3,454,019 | +0.58(+11.66%) |
Oct 03, 2022 | 5.086 | 5.121 | 4.811 | 4.938 | 2,921,522 | -0.07(-1.39%) |
Sep 30, 2022 | 5.086 | 5.147 | 4.999 | 5.007 | 3,617,002 | +0.04(+0.88%) |
Sep 29, 2022 | 5.278 | 5.321 | 4.885 | 4.964 | 4,470,990 | -0.43(-7.93%) |
Sep 28, 2022 | 5.243 | 5.413 | 5.190 | 5.391 | 4,463,505 | +0.20(+3.87%) |
Sep 27, 2022 | 5.225 | 5.369 | 5.138 | 5.190 | 2,574,460 | +0.04(+0.85%) |
Sep 26, 2022 | 5.609 | 5.662 | 5.112 | 5.147 | 4,152,978 | -0.53(-9.37%) |
Sep 23, 2022 | 5.670 | 5.758 | 5.526 | 5.679 | 3,937,126 | -0.02(-0.31%) |
Sep 22, 2022 | 5.949 | 5.958 | 5.496 | 5.696 | 4,909,103 | -0.26(-4.39%) |
Sep 21, 2022 | 6.127 | 6.156 | 5.958 | 5.958 | 1,845,560 | -0.09(-1.53%) |
Sep 20, 2022 | 6.076 | 6.119 | 6.000 | 6.051 | 1,593,126 | -0.10(-1.65%) |
Sep 19, 2022 | 5.967 | 6.161 | 5.941 | 6.152 | 1,285,414 | +0.15(+2.53%) |
Sep 16, 2022 | 5.899 | 6.000 | 5.840 | 6.000 | 4,205,180 | +0.05(+0.85%) |
Sep 15, 2022 | 6.161 | 6.262 | 5.950 | 5.950 | 1,720,481 | -0.25(-4.08%) |
Sep 14, 2022 | 5.992 | 6.211 | 5.899 | 6.203 | 3,397,051 | +0.22(+3.67%) |
Sep 13, 2022 | 6.034 | 6.127 | 5.950 | 5.983 | 1,841,632 | -0.26(-4.19%) |
Sep 12, 2022 | 6.262 | 6.338 | 6.186 | 6.245 | 1,432,865 | +0.04(+0.68%) |
Sep 09, 2022 | 6.127 | 6.228 | 6.127 | 6.203 | 1,547,378 | +0.14(+2.37%) |
Sep 08, 2022 | 5.983 | 6.059 | 5.924 | 6.059 | 1,720,215 | +0.03(+0.56%) |
Sep 07, 2022 | 5.941 | 6.034 | 5.861 | 6.026 | 2,459,699 | +0.03(+0.42%) |
Sep 06, 2022 | 6.194 | 6.203 | 5.967 | 6.000 | 2,254,819 | -0.19(-3.13%) |
Sep 02, 2022 | 6.380 | 6.405 | 6.173 | 6.194 | 1,623,026 | -0.09(-1.48%) |