Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.120 | 5.120 | 5.020 | 5.020 | 10,539 | -0.08(-1.57%) |
Nov 29, 2022 | 5.050 | 5.240 | 5.050 | 5.100 | 2,344 | -0.05(-0.97%) |
Nov 28, 2022 | 5.060 | 5.340 | 5.050 | 5.150 | 12,924 | +0.01(+0.19%) |
Nov 25, 2022 | 5.080 | 5.150 | 5.080 | 5.140 | 868 | +0.06(+1.18%) |
Nov 23, 2022 | 5.030 | 5.230 | 5.030 | 5.080 | 6,546 | +0.04(+0.79%) |
Nov 22, 2022 | 5.130 | 5.240 | 5.020 | 5.040 | 29,830 | +0.02(+0.40%) |
Nov 21, 2022 | 5.150 | 5.215 | 5.020 | 5.020 | 14,009 | -0.12(-2.33%) |
Nov 18, 2022 | 5.230 | 5.256 | 5.120 | 5.140 | 8,263 | -0.11(-2.10%) |
Nov 17, 2022 | 5.235 | 5.300 | 5.170 | 5.250 | 7,534 | -0.05(-0.94%) |
Nov 16, 2022 | 5.305 | 5.305 | 5.178 | 5.300 | 1,223 | -0.02(-0.38%) |
Nov 15, 2022 | 5.410 | 5.600 | 5.250 | 5.320 | 6,977 | -0.09(-1.66%) |
Nov 14, 2022 | 5.150 | 5.410 | 5.150 | 5.410 | 2,065 | +0.18(+3.44%) |
Nov 11, 2022 | 5.350 | 5.400 | 5.220 | 5.230 | 4,953 | -0.10(-1.88%) |
Nov 10, 2022 | 5.310 | 5.400 | 5.180 | 5.330 | 30,853 | +0.11(+2.11%) |
Nov 09, 2022 | 5.300 | 5.300 | 5.160 | 5.220 | 2,806 | -0.08(-1.51%) |
Nov 08, 2022 | 5.298 | 5.345 | 5.290 | 5.300 | 9,260 | +0.01(+0.19%) |
Nov 07, 2022 | 5.485 | 5.485 | 5.250 | 5.290 | 3,596 | -0.05(-0.91%) |
Nov 04, 2022 | 5.160 | 5.381 | 5.160 | 5.338 | 2,094 | -0.21(-3.81%) |
Nov 03, 2022 | 5.050 | 5.550 | 5.050 | 5.550 | 3,688 | +0.25(+4.71%) |
Nov 02, 2022 | 5.530 | 5.530 | 5.300 | 5.300 | 3,959 | -0.16(-2.93%) |
Nov 01, 2022 | 5.460 | 5.633 | 5.460 | 5.460 | 2,735 | +0.05(+0.92%) |
Oct 31, 2022 | 5.540 | 5.620 | 5.390 | 5.410 | 13,495 | -0.29(-5.09%) |
Oct 28, 2022 | 5.330 | 5.850 | 5.220 | 5.700 | 45,185 | +0.37(+6.94%) |
Oct 27, 2022 | 5.241 | 5.350 | 5.241 | 5.330 | 8,968 | +0.02(+0.38%) |
Oct 26, 2022 | 5.210 | 5.330 | 5.210 | 5.310 | 3,139 | +0.10(+1.92%) |
Oct 25, 2022 | 5.200 | 5.280 | 5.180 | 5.210 | 8,252 | +0.00(+0.00%) |
Oct 24, 2022 | 5.320 | 5.320 | 5.210 | 5.210 | 4,776 | +0.02(+0.39%) |
Oct 21, 2022 | 5.190 | 5.251 | 5.190 | 5.190 | 1,817 | -0.08(-1.52%) |
Oct 20, 2022 | 5.330 | 5.330 | 5.200 | 5.270 | 2,213 | -0.03(-0.57%) |
Oct 19, 2022 | 5.210 | 5.453 | 5.210 | 5.300 | 5,206 | -0.04(-0.75%) |
Oct 18, 2022 | 5.420 | 5.475 | 5.320 | 5.340 | 1,650 | -0.01(-0.19%) |
Oct 17, 2022 | 5.400 | 5.460 | 5.350 | 5.350 | 2,743 | -0.07(-1.29%) |
Oct 14, 2022 | 5.260 | 5.753 | 5.260 | 5.420 | 1,954 | +0.01(+0.18%) |
Oct 13, 2022 | 5.130 | 5.410 | 5.100 | 5.410 | 8,702 | +0.17(+3.24%) |
Oct 12, 2022 | 5.380 | 5.456 | 5.170 | 5.240 | 3,341 | -0.09(-1.69%) |
Oct 11, 2022 | 5.270 | 5.520 | 5.160 | 5.330 | 10,207 | -0.10(-1.84%) |
Oct 10, 2022 | 5.510 | 5.510 | 5.190 | 5.430 | 3,717 | -0.05(-0.91%) |
Oct 07, 2022 | 5.480 | 5.500 | 5.460 | 5.480 | 1,924 | -0.20(-3.52%) |
Oct 06, 2022 | 5.670 | 5.690 | 5.670 | 5.680 | 3,495 | +0.01(+0.18%) |
Oct 05, 2022 | 5.735 | 5.735 | 5.670 | 5.670 | 2,353 | -0.08(-1.39%) |
Oct 04, 2022 | 5.820 | 6.000 | 5.729 | 5.750 | 11,069 | -0.15(-2.54%) |
Oct 03, 2022 | 5.425 | 5.900 | 5.425 | 5.900 | 10,949 | +0.15(+2.61%) |
Sep 30, 2022 | 5.550 | 5.777 | 5.550 | 5.750 | 9,410 | +0.06(+1.05%) |
Sep 29, 2022 | 6.080 | 6.090 | 5.600 | 5.690 | 4,999 | +0.01(+0.18%) |
Sep 28, 2022 | 5.200 | 5.880 | 5.170 | 5.680 | 10,775 | +0.03(+0.53%) |
Sep 27, 2022 | 5.670 | 5.670 | 5.610 | 5.650 | 6,671 | +0.05(+0.89%) |
Sep 26, 2022 | 5.800 | 5.850 | 5.580 | 5.600 | 12,060 | -0.22(-3.78%) |
Sep 23, 2022 | 5.900 | 5.900 | 5.750 | 5.820 | 16,442 | -0.08(-1.38%) |
Sep 22, 2022 | 5.980 | 5.980 | 5.770 | 5.902 | 13,753 | -0.08(-1.31%) |
Sep 21, 2022 | 6.115 | 6.115 | 5.950 | 5.980 | 6,775 | -0.20(-3.24%) |
Sep 20, 2022 | 6.160 | 6.320 | 6.100 | 6.180 | 6,141 | -0.09(-1.44%) |
Sep 19, 2022 | 6.300 | 6.300 | 6.110 | 6.270 | 9,190 | -0.08(-1.26%) |
Sep 16, 2022 | 6.280 | 6.350 | 6.210 | 6.350 | 35,489 | -0.09(-1.40%) |
Sep 15, 2022 | 6.570 | 6.750 | 6.310 | 6.440 | 39,387 | -0.51(-7.34%) |
Sep 14, 2022 | 6.900 | 7.100 | 6.670 | 6.950 | 62,217 | +0.10(+1.46%) |
Sep 13, 2022 | 6.841 | 6.850 | 6.730 | 6.850 | 2,519 | -0.03(-0.44%) |
Sep 12, 2022 | 6.950 | 7.050 | 6.740 | 6.880 | 6,769 | +0.09(+1.33%) |
Sep 09, 2022 | 6.680 | 6.800 | 6.620 | 6.790 | 4,944 | +0.11(+1.65%) |
Sep 08, 2022 | 6.630 | 6.690 | 6.600 | 6.680 | 7,559 | -0.04(-0.60%) |
Sep 07, 2022 | 6.830 | 6.890 | 6.720 | 6.720 | 7,884 | -0.09(-1.32%) |
Sep 06, 2022 | 6.810 | 6.957 | 6.810 | 6.810 | 9,859 | +0.00(+0.00%) |
Sep 02, 2022 | 6.803 | 6.901 | 6.803 | 6.810 | 1,198 | +0.01(+0.15%) |