Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.274 | 5.382 | 5.206 | 5.343 | 5,040,995 | +0.13(+2.44%) |
Nov 29, 2022 | 5.441 | 5.509 | 5.196 | 5.216 | 3,816,810 | -0.26(-4.82%) |
Nov 28, 2022 | 5.421 | 5.636 | 5.372 | 5.480 | 5,769,357 | +0.06(+1.08%) |
Nov 25, 2022 | 5.274 | 5.460 | 5.274 | 5.421 | 2,243,309 | +0.20(+3.75%) |
Nov 23, 2022 | 5.333 | 5.411 | 5.225 | 5.225 | 3,884,784 | -0.14(-2.55%) |
Nov 22, 2022 | 5.255 | 5.411 | 5.196 | 5.362 | 3,825,177 | +0.17(+3.20%) |
Nov 21, 2022 | 5.274 | 5.284 | 5.005 | 5.196 | 3,602,071 | -0.09(-1.67%) |
Nov 18, 2022 | 5.362 | 5.421 | 5.201 | 5.284 | 2,866,942 | -0.03(-0.55%) |
Nov 17, 2022 | 5.411 | 5.499 | 5.304 | 5.313 | 1,911,787 | -0.23(-4.06%) |
Nov 16, 2022 | 5.558 | 5.597 | 5.480 | 5.538 | 2,145,905 | -0.03(-0.53%) |
Nov 15, 2022 | 5.675 | 5.763 | 5.524 | 5.568 | 3,337,221 | -0.01(-0.18%) |
Nov 14, 2022 | 5.568 | 5.700 | 5.514 | 5.578 | 4,230,506 | -0.03(-0.52%) |
Nov 11, 2022 | 5.216 | 5.710 | 5.206 | 5.607 | 5,457,933 | +0.40(+7.71%) |
Nov 10, 2022 | 5.157 | 5.225 | 5.071 | 5.206 | 5,278,208 | +0.22(+4.31%) |
Nov 09, 2022 | 5.108 | 5.127 | 4.990 | 4.990 | 2,661,319 | -0.19(-3.59%) |
Nov 08, 2022 | 5.108 | 5.225 | 5.049 | 5.176 | 5,432,219 | +0.09(+1.73%) |
Nov 07, 2022 | 5.118 | 5.162 | 5.034 | 5.088 | 2,464,325 | +0.04(+0.78%) |
Nov 04, 2022 | 5.196 | 5.225 | 4.951 | 5.049 | 3,569,485 | -0.08(-1.53%) |
Nov 03, 2022 | 5.167 | 5.181 | 5.020 | 5.127 | 8,133,278 | -0.02(-0.38%) |
Nov 02, 2022 | 5.225 | 5.147 | 2,653,249 | -0.11(-2.05%) | ||
Nov 01, 2022 | 5.235 | 5.328 | 5.191 | 5.255 | 3,502,025 | +0.12(+2.29%) |
Oct 31, 2022 | 5.098 | 5.176 | 4.976 | 5.137 | 2,840,059 | +0.05(+0.96%) |
Oct 28, 2022 | 4.912 | 5.176 | 4.912 | 5.088 | 3,207,286 | +0.15(+2.97%) |
Oct 27, 2022 | 5.088 | 5.206 | 4.942 | 4.942 | 2,184,905 | -0.13(-2.51%) |
Oct 26, 2022 | 5.108 | 5.186 | 5.059 | 5.069 | 2,475,666 | -0.02(-0.38%) |
Oct 25, 2022 | 5.020 | 5.186 | 5.020 | 5.088 | 1,599,735 | +0.04(+0.78%) |
Oct 24, 2022 | 5.225 | 5.225 | 4.971 | 5.049 | 2,132,679 | -0.08(-1.53%) |
Oct 21, 2022 | 5.069 | 5.196 | 5.059 | 5.127 | 1,514,736 | +0.01(+0.19%) |
Oct 20, 2022 | 5.030 | 5.186 | 5.010 | 5.118 | 1,188,907 | +0.09(+1.75%) |
Oct 19, 2022 | 5.098 | 5.123 | 4.966 | 5.030 | 1,345,849 | -0.12(-2.28%) |
Oct 18, 2022 | 5.343 | 5.362 | 5.079 | 5.147 | 1,369,882 | -0.07(-1.31%) |
Oct 17, 2022 | 5.088 | 5.250 | 5.064 | 5.216 | 3,164,852 | +0.26(+5.34%) |
Oct 14, 2022 | 5.274 | 5.274 | 4.951 | 4.951 | 1,881,488 | -0.28(-5.42%) |
Oct 13, 2022 | 5.137 | 5.328 | 5.059 | 5.235 | 4,820,924 | +0.02(+0.38%) |
Oct 12, 2022 | 5.157 | 5.255 | 5.108 | 5.216 | 1,929,209 | +0.06(+1.14%) |
Oct 11, 2022 | 5.176 | 5.245 | 5.098 | 5.157 | 2,097,256 | -0.02(-0.38%) |
Oct 10, 2022 | 5.176 | 5.284 | 5.127 | 5.176 | 1,097,237 | +0.03(+0.57%) |
Oct 07, 2022 | 5.216 | 5.216 | 5.123 | 5.147 | 1,526,065 | -0.11(-2.05%) |
Oct 06, 2022 | 5.372 | 5.382 | 5.093 | 5.255 | 3,926,161 | -0.17(-3.07%) |
Oct 05, 2022 | 5.470 | 5.499 | 5.284 | 5.421 | 1,868,043 | -0.14(-2.46%) |
Oct 04, 2022 | 5.431 | 5.587 | 5.392 | 5.558 | 2,669,368 | +0.23(+4.41%) |
Oct 03, 2022 | 5.372 | 5.392 | 5.235 | 5.323 | 1,787,706 | +0.06(+1.12%) |
Sep 30, 2022 | 5.401 | 5.470 | 5.245 | 5.264 | 1,978,081 | -0.14(-2.54%) |
Sep 29, 2022 | 5.460 | 5.534 | 5.367 | 5.401 | 2,719,343 | -0.14(-2.47%) |
Sep 28, 2022 | 5.323 | 5.626 | 5.323 | 5.538 | 4,410,717 | +0.20(+3.66%) |
Sep 27, 2022 | 5.294 | 5.441 | 5.284 | 5.343 | 1,774,803 | +0.08(+1.49%) |
Sep 26, 2022 | 5.489 | 5.558 | 5.245 | 5.264 | 1,468,965 | -0.27(-4.95%) |
Sep 23, 2022 | 5.607 | 5.607 | 5.431 | 5.538 | 1,665,007 | -0.12(-2.08%) |
Sep 22, 2022 | 5.656 | 5.715 | 5.597 | 5.656 | 1,061,745 | -0.03(-0.52%) |
Sep 21, 2022 | 5.871 | 5.949 | 5.685 | 5.685 | 1,530,083 | -0.23(-3.97%) |
Sep 20, 2022 | 5.920 | 6.047 | 5.861 | 5.920 | 1,286,148 | -0.08(-1.31%) |
Sep 19, 2022 | 5.920 | 6.008 | 5.793 | 5.998 | 1,028,012 | +0.15(+2.51%) |
Sep 16, 2022 | 5.979 | 5.979 | 5.788 | 5.852 | 801,635 | -0.21(-3.39%) |
Sep 15, 2022 | 6.077 | 6.199 | 6.008 | 6.057 | 910,527 | -0.04(-0.64%) |
Sep 14, 2022 | 6.253 | 6.253 | 6.052 | 6.096 | 717,553 | -0.13(-2.04%) |
Sep 13, 2022 | 6.311 | 6.429 | 6.218 | 6.223 | 774,268 | -0.28(-4.36%) |
Sep 12, 2022 | 6.331 | 6.527 | 6.331 | 6.507 | 713,887 | +0.22(+3.42%) |
Sep 09, 2022 | 6.155 | 6.302 | 6.126 | 6.292 | 723,705 | +0.18(+2.88%) |
Sep 08, 2022 | 6.145 | 6.155 | 5.989 | 6.116 | 842,899 | -0.07(-1.11%) |
Sep 07, 2022 | 6.077 | 6.204 | 5.930 | 6.184 | 2,088,565 | +0.11(+1.77%) |
Sep 06, 2022 | 6.253 | 6.321 | 5.989 | 6.077 | 923,838 | -0.16(-2.51%) |
Sep 02, 2022 | 6.126 | 6.263 | 6.047 | 6.233 | 1,103,504 | +0.13(+2.08%) |