Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.180 | 7.290 | 7.090 | 7.290 | 49,906 | +0.36(+5.19%) |
Nov 29, 2022 | 6.890 | 7.080 | 6.890 | 6.930 | 46,398 | +0.12(+1.76%) |
Nov 28, 2022 | 6.868 | 6.920 | 6.810 | 6.810 | 69,447 | -0.15(-2.16%) |
Nov 25, 2022 | 6.961 | 7.000 | 6.930 | 6.960 | 10,838 | +0.11(+1.61%) |
Nov 23, 2022 | 6.750 | 6.870 | 6.750 | 6.850 | 10,899 | -0.01(-0.15%) |
Nov 22, 2022 | 6.775 | 6.860 | 6.760 | 6.860 | 71,554 | +0.04(+0.59%) |
Nov 21, 2022 | 6.826 | 6.830 | 6.734 | 6.820 | 73,824 | +0.03(+0.44%) |
Nov 18, 2022 | 6.770 | 6.820 | 6.742 | 6.790 | 68,434 | -0.02(-0.29%) |
Nov 17, 2022 | 6.610 | 6.820 | 6.610 | 6.810 | 34,527 | +0.22(+3.34%) |
Nov 16, 2022 | 6.580 | 6.620 | 6.564 | 6.590 | 21,612 | -0.31(-4.49%) |
Nov 15, 2022 | 6.886 | 6.919 | 6.680 | 6.900 | 20,116 | +0.19(+2.83%) |
Nov 14, 2022 | 6.750 | 6.800 | 6.700 | 6.710 | 10,927 | -0.03(-0.45%) |
Nov 11, 2022 | 6.500 | 6.750 | 6.480 | 6.740 | 87,690 | +0.45(+7.15%) |
Nov 10, 2022 | 6.080 | 6.300 | 6.080 | 6.290 | 43,918 | +0.50(+8.64%) |
Nov 09, 2022 | 5.810 | 5.895 | 5.780 | 5.790 | 18,792 | -0.35(-5.70%) |
Nov 08, 2022 | 6.080 | 6.140 | 6.030 | 6.140 | 40,784 | -0.18(-2.77%) |
Nov 07, 2022 | 6.300 | 6.340 | 6.240 | 6.315 | 17,795 | +0.27(+4.38%) |
Nov 04, 2022 | 6.020 | 6.105 | 5.960 | 6.050 | 27,101 | +0.17(+2.89%) |
Nov 03, 2022 | 5.850 | 5.900 | 5.812 | 5.880 | 38,188 | -0.34(-5.47%) |
Nov 02, 2022 | 6.240 | 6.275 | 6.030 | 6.220 | 26,252 | -0.04(-0.64%) |
Nov 01, 2022 | 6.340 | 6.340 | 6.220 | 6.260 | 25,702 | +0.14(+2.29%) |
Oct 31, 2022 | 6.014 | 6.140 | 6.014 | 6.120 | 16,667 | -0.14(-2.24%) |
Oct 28, 2022 | 6.150 | 6.260 | 6.120 | 6.260 | 227,973 | -0.01(-0.16%) |
Oct 27, 2022 | 6.304 | 6.360 | 6.260 | 6.270 | 21,902 | -0.05(-0.79%) |
Oct 26, 2022 | 6.320 | 6.370 | 6.310 | 6.320 | 34,587 | -0.01(-0.16%) |
Oct 25, 2022 | 6.220 | 6.330 | 6.220 | 6.330 | 184,538 | +0.03(+0.48%) |
Oct 24, 2022 | 6.290 | 6.330 | 6.260 | 6.300 | 56,315 | -0.15(-2.33%) |
Oct 21, 2022 | 6.210 | 6.490 | 6.210 | 6.450 | 30,403 | +0.14(+2.22%) |
Oct 20, 2022 | 6.324 | 6.440 | 6.270 | 6.310 | 18,286 | +0.12(+1.94%) |
Oct 19, 2022 | 6.250 | 6.260 | 6.170 | 6.190 | 38,437 | -0.13(-2.06%) |
Oct 18, 2022 | 6.440 | 6.450 | 6.260 | 6.320 | 74,435 | +0.12(+1.94%) |
Oct 17, 2022 | 6.190 | 6.240 | 6.170 | 6.200 | 27,504 | +0.32(+5.44%) |
Oct 14, 2022 | 5.945 | 6.060 | 5.880 | 5.880 | 23,420 | -0.14(-2.33%) |
Oct 13, 2022 | 5.725 | 6.070 | 5.725 | 6.020 | 33,474 | +0.19(+3.26%) |
Oct 12, 2022 | 5.845 | 5.910 | 5.830 | 5.830 | 31,127 | -0.04(-0.68%) |
Oct 11, 2022 | 5.820 | 5.980 | 5.790 | 5.870 | 109,710 | -0.20(-3.29%) |
Oct 10, 2022 | 6.110 | 6.170 | 5.990 | 6.070 | 61,295 | +0.07(+1.17%) |
Oct 07, 2022 | 5.840 | 6.030 | 5.830 | 6.000 | 271,412 | +0.30(+5.26%) |
Oct 06, 2022 | 5.660 | 5.740 | 5.650 | 5.700 | 134,395 | +0.01(+0.18%) |
Oct 05, 2022 | 5.570 | 5.750 | 5.520 | 5.690 | 34,777 | -0.14(-2.40%) |
Oct 04, 2022 | 5.700 | 5.830 | 5.700 | 5.830 | 119,416 | +0.28(+4.97%) |
Oct 03, 2022 | 5.390 | 5.570 | 5.390 | 5.554 | 24,648 | +0.23(+4.40%) |
Sep 30, 2022 | 5.367 | 5.435 | 5.320 | 5.320 | 60,916 | +0.01(+0.19%) |
Sep 29, 2022 | 5.370 | 5.370 | 5.235 | 5.310 | 30,477 | -0.43(-7.49%) |
Sep 28, 2022 | 5.630 | 5.750 | 5.539 | 5.740 | 171,065 | +0.31(+5.71%) |
Sep 27, 2022 | 5.450 | 5.520 | 5.390 | 5.430 | 134,273 | +0.13(+2.45%) |
Sep 26, 2022 | 5.400 | 5.410 | 5.290 | 5.300 | 90,589 | -0.05(-0.93%) |
Sep 23, 2022 | 5.410 | 5.490 | 5.290 | 5.350 | 22,246 | -0.53(-9.01%) |
Sep 22, 2022 | 5.890 | 5.890 | 5.800 | 5.880 | 78,421 | +0.11(+1.91%) |
Sep 21, 2022 | 5.920 | 5.960 | 5.770 | 5.770 | 9,555 | -0.39(-6.33%) |
Sep 20, 2022 | 6.250 | 6.250 | 6.080 | 6.160 | 23,494 | -0.16(-2.45%) |
Sep 19, 2022 | 6.175 | 6.330 | 6.170 | 6.315 | 32,472 | -0.06(-1.02%) |
Sep 16, 2022 | 6.246 | 6.380 | 6.246 | 6.380 | 21,772 | +0.17(+2.74%) |
Sep 15, 2022 | 6.250 | 6.270 | 6.180 | 6.210 | 28,474 | +0.18(+2.99%) |
Sep 14, 2022 | 5.996 | 6.085 | 5.968 | 6.030 | 9,025 | +0.22(+3.79%) |
Sep 13, 2022 | 6.020 | 6.020 | 5.790 | 5.810 | 35,809 | -0.34(-5.53%) |
Sep 12, 2022 | 6.130 | 6.170 | 6.125 | 6.150 | 51,232 | +0.28(+4.77%) |
Sep 09, 2022 | 5.855 | 5.880 | 5.820 | 5.870 | 11,044 | +0.18(+3.16%) |
Sep 08, 2022 | 5.683 | 5.710 | 5.590 | 5.690 | 41,663 | -0.09(-1.56%) |
Sep 07, 2022 | 5.666 | 5.780 | 5.656 | 5.780 | 56,089 | +0.28(+5.09%) |
Sep 06, 2022 | 5.560 | 5.580 | 5.496 | 5.500 | 25,238 | -0.04(-0.72%) |
Sep 02, 2022 | 5.780 | 5.835 | 5.520 | 5.540 | 150,214 | -0.14(-2.46%) |