Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.543 | 6.543 | 6.427 | 6.533 | 3,583,842 | -0.01(-0.15%) |
Nov 29, 2022 | 6.495 | 6.552 | 6.451 | 6.543 | 1,944,122 | +0.08(+1.19%) |
Nov 28, 2022 | 6.524 | 6.524 | 6.466 | 6.466 | 2,234,120 | -0.13(-2.04%) |
Nov 25, 2022 | 6.514 | 6.610 | 6.514 | 6.600 | 1,266,746 | +0.14(+2.23%) |
Nov 23, 2022 | 6.418 | 6.466 | 6.370 | 6.456 | 1,667,392 | +0.08(+1.20%) |
Nov 22, 2022 | 6.325 | 6.389 | 6.325 | 6.379 | 1,274,540 | +0.12(+1.84%) |
Nov 21, 2022 | 6.245 | 6.274 | 6.202 | 6.264 | 3,079,029 | -0.05(-0.76%) |
Nov 18, 2022 | 6.351 | 6.351 | 6.293 | 6.312 | 2,047,776 | +0.01(+0.15%) |
Nov 17, 2022 | 6.206 | 6.303 | 6.197 | 6.303 | 2,370,396 | +0.12(+1.86%) |
Nov 16, 2022 | 6.197 | 6.197 | 6.144 | 6.187 | 3,353,075 | +0.04(+0.62%) |
Nov 15, 2022 | 6.197 | 6.226 | 6.091 | 6.149 | 4,119,887 | -0.03(-0.47%) |
Nov 14, 2022 | 6.005 | 6.226 | 5.971 | 6.178 | 5,744,675 | +0.28(+4.72%) |
Nov 11, 2022 | 5.803 | 5.937 | 5.803 | 5.899 | 5,248,071 | -0.01(-0.16%) |
Nov 10, 2022 | 5.822 | 5.918 | 5.784 | 5.909 | 3,406,090 | +0.29(+5.13%) |
Nov 09, 2022 | 5.640 | 5.657 | 5.601 | 5.620 | 2,140,363 | -0.02(-0.34%) |
Nov 08, 2022 | 5.620 | 5.659 | 5.601 | 5.640 | 2,922,549 | +0.06(+1.03%) |
Nov 07, 2022 | 5.553 | 5.601 | 5.544 | 5.582 | 1,842,202 | +0.00(+0.00%) |
Nov 04, 2022 | 5.476 | 5.582 | 5.476 | 5.582 | 3,149,598 | +0.18(+3.38%) |
Nov 03, 2022 | 5.380 | 5.419 | 5.347 | 5.399 | 3,183,417 | -0.03(-0.53%) |
Nov 02, 2022 | 5.491 | 5.512 | 5.419 | 5.428 | 4,152,309 | +0.03(+0.53%) |
Nov 01, 2022 | 5.438 | 5.467 | 5.371 | 5.399 | 3,238,617 | +0.02(+0.36%) |
Oct 31, 2022 | 5.380 | 5.419 | 5.361 | 5.380 | 3,405,490 | -0.01(-0.18%) |
Oct 28, 2022 | 5.342 | 5.390 | 5.342 | 5.390 | 1,833,513 | +0.00(+0.00%) |
Oct 27, 2022 | 5.419 | 5.447 | 5.371 | 5.390 | 3,421,688 | -0.09(-1.58%) |
Oct 26, 2022 | 5.447 | 5.512 | 5.419 | 5.476 | 1,722,830 | +0.06(+1.06%) |
Oct 25, 2022 | 5.399 | 5.452 | 5.380 | 5.419 | 3,994,767 | +0.06(+1.08%) |
Oct 24, 2022 | 5.303 | 5.395 | 5.303 | 5.361 | 2,615,459 | +0.02(+0.36%) |
Oct 21, 2022 | 5.207 | 5.351 | 5.174 | 5.342 | 3,625,939 | +0.16(+3.15%) |
Oct 20, 2022 | 5.255 | 5.294 | 5.178 | 5.178 | 3,161,229 | -0.04(-0.74%) |
Oct 19, 2022 | 5.227 | 5.251 | 5.188 | 5.217 | 3,546,448 | -0.04(-0.73%) |
Oct 18, 2022 | 5.303 | 5.318 | 5.231 | 5.255 | 4,589,073 | -0.06(-1.09%) |
Oct 17, 2022 | 5.361 | 5.414 | 5.303 | 5.313 | 5,371,766 | -0.09(-1.60%) |
Oct 14, 2022 | 5.515 | 5.520 | 5.399 | 5.399 | 4,746,836 | -0.06(-1.06%) |
Oct 13, 2022 | 5.275 | 5.467 | 5.255 | 5.457 | 5,857,882 | +0.12(+2.16%) |
Oct 12, 2022 | 5.351 | 5.390 | 5.342 | 5.342 | 4,002,390 | -0.05(-0.89%) |
Oct 11, 2022 | 5.361 | 5.467 | 5.361 | 5.390 | 5,154,977 | +0.02(+0.36%) |
Oct 10, 2022 | 5.419 | 5.423 | 5.356 | 5.371 | 3,828,827 | -0.03(-0.53%) |
Oct 07, 2022 | 5.428 | 5.447 | 5.356 | 5.399 | 4,253,392 | -0.06(-1.06%) |
Oct 06, 2022 | 5.496 | 5.515 | 5.452 | 5.457 | 3,301,044 | -0.04(-0.70%) |
Oct 05, 2022 | 5.486 | 5.515 | 5.467 | 5.496 | 3,257,879 | -0.08(-1.38%) |
Oct 04, 2022 | 5.496 | 5.572 | 5.496 | 5.572 | 5,585,945 | +0.18(+3.39%) |
Oct 03, 2022 | 5.332 | 5.620 | 5.265 | 5.390 | 4,497,274 | +0.11(+2.00%) |
Sep 30, 2022 | 5.380 | 5.409 | 5.284 | 5.284 | 3,564,632 | -0.15(-2.83%) |
Sep 29, 2022 | 5.476 | 5.481 | 5.380 | 5.438 | 4,617,136 | +0.07(+1.25%) |
Sep 28, 2022 | 5.315 | 5.390 | 5.287 | 5.371 | 3,222,578 | +0.01(+0.17%) |
Sep 27, 2022 | 5.427 | 5.427 | 5.320 | 5.362 | 5,986,312 | -0.04(-0.69%) |
Sep 26, 2022 | 5.343 | 5.455 | 5.329 | 5.399 | 6,015,772 | +0.00(+0.00%) |
Sep 23, 2022 | 5.539 | 5.548 | 5.324 | 5.399 | 4,953,503 | -0.21(-3.82%) |
Sep 22, 2022 | 5.641 | 5.697 | 5.613 | 5.613 | 2,326,695 | +0.04(+0.67%) |
Sep 21, 2022 | 5.641 | 5.669 | 5.576 | 5.576 | 1,932,460 | -0.07(-1.16%) |
Sep 20, 2022 | 5.613 | 5.655 | 5.595 | 5.641 | 1,529,906 | -0.04(-0.66%) |
Sep 19, 2022 | 5.595 | 5.679 | 5.585 | 5.679 | 1,447,561 | +0.03(+0.49%) |
Sep 16, 2022 | 5.604 | 5.676 | 5.585 | 5.651 | 4,860,599 | +0.05(+0.83%) |
Sep 15, 2022 | 5.595 | 5.660 | 5.576 | 5.604 | 2,194,438 | -0.01(-0.17%) |
Sep 14, 2022 | 5.613 | 5.660 | 5.604 | 5.613 | 3,817,328 | +0.07(+1.35%) |
Sep 13, 2022 | 5.613 | 5.627 | 5.530 | 5.539 | 3,333,175 | -0.16(-2.78%) |
Sep 12, 2022 | 5.744 | 5.763 | 5.697 | 5.697 | 3,541,529 | -0.03(-0.49%) |
Sep 09, 2022 | 5.735 | 5.753 | 5.679 | 5.725 | 2,679,195 | +0.08(+1.49%) |
Sep 08, 2022 | 5.502 | 5.641 | 5.497 | 5.641 | 4,126,355 | +0.19(+3.42%) |
Sep 07, 2022 | 5.446 | 5.478 | 5.408 | 5.455 | 2,929,447 | -0.07(-1.18%) |
Sep 06, 2022 | 5.604 | 5.604 | 5.506 | 5.520 | 2,905,314 | -0.09(-1.66%) |
Sep 02, 2022 | 5.660 | 5.697 | 5.613 | 5.613 | 2,135,387 | -0.01(-0.17%) |