Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.590 | 5.670 | 5.470 | 5.660 | 290,940 | +0.20(+3.66%) |
Nov 29, 2022 | 5.500 | 5.500 | 5.430 | 5.460 | 170,772 | -0.03(-0.55%) |
Nov 28, 2022 | 5.510 | 5.555 | 5.471 | 5.490 | 250,735 | -0.02(-0.36%) |
Nov 25, 2022 | 5.490 | 5.520 | 5.450 | 5.510 | 79,468 | -0.05(-0.90%) |
Nov 23, 2022 | 5.490 | 5.570 | 5.490 | 5.560 | 145,173 | +0.09(+1.65%) |
Nov 22, 2022 | 5.410 | 5.470 | 5.380 | 5.470 | 296,969 | +0.05(+0.92%) |
Nov 21, 2022 | 5.440 | 5.445 | 5.400 | 5.420 | 180,398 | -0.14(-2.52%) |
Nov 18, 2022 | 5.580 | 5.590 | 5.530 | 5.560 | 396,638 | +0.17(+3.15%) |
Nov 17, 2022 | 5.330 | 5.390 | 5.280 | 5.390 | 347,928 | -0.07(-1.28%) |
Nov 16, 2022 | 5.550 | 5.564 | 5.440 | 5.460 | 409,018 | -0.21(-3.70%) |
Nov 15, 2022 | 5.720 | 5.740 | 5.620 | 5.670 | 330,072 | +0.13(+2.35%) |
Nov 14, 2022 | 5.490 | 5.560 | 5.440 | 5.540 | 592,627 | -0.31(-5.30%) |
Nov 11, 2022 | 5.760 | 5.860 | 5.741 | 5.850 | 453,097 | +0.42(+7.73%) |
Nov 10, 2022 | 5.350 | 5.440 | 5.350 | 5.430 | 442,640 | +0.30(+5.85%) |
Nov 09, 2022 | 5.190 | 5.190 | 5.090 | 5.130 | 401,066 | -0.17(-3.21%) |
Nov 08, 2022 | 5.200 | 5.320 | 5.190 | 5.300 | 821,009 | +0.47(+9.73%) |
Nov 07, 2022 | 4.900 | 4.910 | 4.800 | 4.830 | 281,665 | -0.01(-0.21%) |
Nov 04, 2022 | 4.760 | 4.840 | 4.720 | 4.840 | 585,236 | +0.35(+7.80%) |
Nov 03, 2022 | 4.530 | 4.530 | 4.450 | 4.490 | 326,561 | -0.07(-1.54%) |
Nov 02, 2022 | 4.650 | 4.725 | 4.550 | 4.560 | 284,155 | -0.06(-1.30%) |
Nov 01, 2022 | 4.640 | 4.650 | 4.560 | 4.620 | 478,731 | +0.18(+4.05%) |
Oct 31, 2022 | 4.440 | 4.440 | 4.380 | 4.440 | 358,925 | +0.00(+0.00%) |
Oct 28, 2022 | 4.370 | 4.445 | 4.355 | 4.440 | 449,463 | -0.03(-0.67%) |
Oct 27, 2022 | 4.620 | 4.620 | 4.460 | 4.470 | 650,239 | -0.21(-4.49%) |
Oct 26, 2022 | 4.600 | 4.790 | 4.600 | 4.680 | 527,530 | -0.10(-2.09%) |
Oct 25, 2022 | 4.700 | 4.800 | 4.670 | 4.780 | 1,000,897 | -0.15(-3.04%) |
Oct 24, 2022 | 4.900 | 4.930 | 4.850 | 4.930 | 455,672 | -0.20(-3.90%) |
Oct 21, 2022 | 5.000 | 5.145 | 4.980 | 5.130 | 494,368 | +0.12(+2.40%) |
Oct 20, 2022 | 5.090 | 5.180 | 5.010 | 5.010 | 1,073,178 | +0.11(+2.24%) |
Oct 19, 2022 | 4.960 | 4.960 | 4.805 | 4.900 | 527,984 | -0.18(-3.54%) |
Oct 18, 2022 | 5.200 | 5.210 | 5.041 | 5.080 | 612,978 | +0.05(+0.99%) |
Oct 17, 2022 | 5.280 | 5.280 | 5.030 | 5.030 | 919,863 | +0.44(+9.59%) |
Oct 14, 2022 | 4.730 | 4.740 | 4.570 | 4.590 | 552,064 | -0.16(-3.37%) |
Oct 13, 2022 | 4.620 | 4.810 | 4.545 | 4.750 | 860,883 | +0.01(+0.21%) |
Oct 12, 2022 | 4.730 | 4.760 | 4.700 | 4.740 | 963,740 | -0.09(-1.86%) |
Oct 11, 2022 | 4.740 | 4.895 | 4.710 | 4.830 | 942,627 | +0.20(+4.32%) |
Oct 10, 2022 | 4.710 | 4.710 | 4.630 | 4.630 | 428,078 | -0.09(-1.91%) |
Oct 07, 2022 | 4.830 | 4.830 | 4.705 | 4.720 | 558,394 | -0.14(-2.88%) |
Oct 06, 2022 | 4.940 | 4.970 | 4.850 | 4.860 | 683,821 | +0.00(+0.00%) |
Oct 05, 2022 | 4.790 | 4.870 | 4.760 | 4.860 | 965,853 | +0.23(+4.97%) |
Oct 04, 2022 | 4.400 | 4.670 | 4.400 | 4.630 | 1,809,048 | +0.45(+10.77%) |
Oct 03, 2022 | 4.130 | 4.230 | 4.110 | 4.180 | 334,143 | +0.10(+2.45%) |
Sep 30, 2022 | 4.170 | 4.199 | 4.080 | 4.080 | 409,121 | -0.06(-1.45%) |
Sep 29, 2022 | 4.220 | 4.220 | 4.125 | 4.140 | 360,501 | -0.18(-4.17%) |
Sep 28, 2022 | 4.200 | 4.340 | 4.200 | 4.320 | 572,701 | +0.05(+1.17%) |
Sep 27, 2022 | 4.330 | 4.340 | 4.240 | 4.270 | 629,566 | -0.06(-1.39%) |
Sep 26, 2022 | 4.290 | 4.435 | 4.290 | 4.330 | 649,622 | -0.26(-5.66%) |
Sep 23, 2022 | 4.620 | 4.620 | 4.530 | 4.590 | 575,130 | -0.29(-5.94%) |
Sep 22, 2022 | 4.920 | 4.940 | 4.870 | 4.880 | 270,532 | -0.09(-1.81%) |
Sep 21, 2022 | 5.010 | 5.050 | 4.950 | 4.970 | 439,539 | -0.14(-2.74%) |
Sep 20, 2022 | 5.120 | 5.130 | 5.075 | 5.110 | 406,938 | -0.07(-1.35%) |
Sep 19, 2022 | 5.150 | 5.180 | 5.100 | 5.180 | 432,660 | -0.06(-1.15%) |
Sep 16, 2022 | 5.120 | 5.250 | 5.120 | 5.240 | 449,307 | -0.01(-0.19%) |
Sep 15, 2022 | 5.360 | 5.380 | 5.250 | 5.250 | 397,886 | -0.20(-3.67%) |
Sep 14, 2022 | 5.370 | 5.450 | 5.370 | 5.450 | 332,223 | +0.00(+0.00%) |
Sep 13, 2022 | 5.620 | 5.620 | 5.435 | 5.450 | 545,444 | -0.20(-3.54%) |
Sep 12, 2022 | 5.620 | 5.650 | 5.600 | 5.650 | 211,463 | +0.08(+1.44%) |
Sep 09, 2022 | 5.500 | 5.570 | 5.490 | 5.570 | 197,730 | +0.11(+2.01%) |
Sep 08, 2022 | 5.510 | 5.510 | 5.400 | 5.460 | 417,590 | -0.25(-4.38%) |
Sep 07, 2022 | 5.560 | 5.720 | 5.560 | 5.710 | 321,757 | -0.04(-0.70%) |
Sep 06, 2022 | 5.830 | 5.820 | 5.730 | 5.750 | 404,149 | +0.10(+1.77%) |
Sep 02, 2022 | 5.750 | 5.780 | 5.640 | 5.650 | 309,650 | -0.11(-1.91%) |