Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.670 | 5.710 | 5.530 | 5.650 | 39,994 | -0.03(-0.53%) |
Nov 29, 2022 | 5.580 | 5.700 | 5.550 | 5.680 | 12,759 | +0.10(+1.79%) |
Nov 28, 2022 | 5.700 | 5.730 | 5.500 | 5.580 | 28,897 | -0.12(-2.11%) |
Nov 25, 2022 | 5.600 | 5.740 | 5.600 | 5.700 | 16,696 | +0.05(+0.88%) |
Nov 23, 2022 | 5.680 | 5.700 | 5.500 | 5.650 | 26,083 | -0.04(-0.70%) |
Nov 22, 2022 | 5.720 | 5.720 | 5.610 | 5.690 | 11,289 | -0.03(-0.52%) |
Nov 21, 2022 | 5.570 | 5.720 | 5.460 | 5.720 | 34,602 | +0.09(+1.60%) |
Nov 18, 2022 | 5.730 | 5.730 | 5.510 | 5.630 | 29,593 | -0.02(-0.33%) |
Nov 17, 2022 | 5.720 | 5.720 | 5.640 | 5.649 | 13,481 | -0.09(-1.59%) |
Nov 16, 2022 | 5.710 | 5.740 | 5.600 | 5.740 | 21,664 | +0.03(+0.53%) |
Nov 15, 2022 | 5.670 | 5.710 | 5.670 | 5.710 | 22,541 | +0.03(+0.44%) |
Nov 14, 2022 | 5.730 | 5.730 | 5.640 | 5.685 | 55,400 | -0.01(-0.09%) |
Nov 11, 2022 | 5.700 | 5.700 | 5.536 | 5.690 | 29,466 | -0.01(-0.18%) |
Nov 10, 2022 | 5.620 | 5.700 | 5.490 | 5.700 | 81,851 | +0.14(+2.52%) |
Nov 09, 2022 | 5.560 | 5.670 | 5.520 | 5.560 | 15,713 | -0.07(-1.24%) |
Nov 08, 2022 | 5.460 | 5.700 | 5.460 | 5.630 | 73,987 | +0.09(+1.62%) |
Nov 07, 2022 | 5.550 | 5.680 | 5.450 | 5.540 | 33,692 | -0.01(-0.18%) |
Nov 04, 2022 | 5.450 | 5.600 | 5.270 | 5.550 | 44,632 | +0.09(+1.65%) |
Nov 03, 2022 | 5.726 | 5.730 | 5.250 | 5.460 | 156,665 | -0.27(-4.71%) |
Nov 02, 2022 | 5.685 | 5.730 | 5.530 | 5.730 | 41,088 | +0.11(+1.96%) |
Nov 01, 2022 | 5.600 | 5.710 | 5.570 | 5.620 | 24,699 | +0.02(+0.36%) |
Oct 31, 2022 | 5.730 | 5.740 | 5.600 | 5.600 | 28,914 | -0.10(-1.75%) |
Oct 28, 2022 | 5.640 | 5.740 | 5.640 | 5.700 | 8,537 | +0.02(+0.35%) |
Oct 27, 2022 | 5.680 | 5.750 | 5.680 | 5.680 | 11,563 | -0.02(-0.35%) |
Oct 26, 2022 | 5.660 | 5.740 | 5.620 | 5.700 | 48,145 | -0.01(-0.18%) |
Oct 25, 2022 | 5.500 | 5.710 | 5.400 | 5.710 | 50,383 | +0.17(+3.07%) |
Oct 24, 2022 | 5.622 | 5.650 | 5.510 | 5.540 | 20,405 | -0.09(-1.60%) |
Oct 21, 2022 | 5.615 | 5.700 | 5.550 | 5.630 | 12,785 | +0.06(+1.08%) |
Oct 20, 2022 | 5.700 | 5.840 | 5.570 | 5.570 | 23,474 | -0.09(-1.68%) |
Oct 19, 2022 | 5.630 | 5.690 | 5.530 | 5.665 | 30,897 | -0.01(-0.26%) |
Oct 18, 2022 | 5.590 | 5.700 | 5.580 | 5.680 | 19,397 | +0.08(+1.43%) |
Oct 17, 2022 | 5.600 | 5.620 | 5.464 | 5.600 | 28,641 | +0.06(+1.08%) |
Oct 14, 2022 | 5.575 | 5.590 | 5.540 | 5.540 | 13,486 | -0.03(-0.54%) |
Oct 13, 2022 | 5.500 | 5.630 | 5.450 | 5.570 | 8,321 | +0.05(+0.91%) |
Oct 12, 2022 | 5.550 | 5.630 | 5.500 | 5.520 | 20,388 | -0.04(-0.66%) |
Oct 11, 2022 | 5.550 | 5.600 | 5.500 | 5.557 | 16,999 | -0.04(-0.77%) |
Oct 10, 2022 | 5.600 | 5.700 | 5.530 | 5.600 | 25,152 | +0.02(+0.36%) |
Oct 07, 2022 | 5.630 | 5.970 | 5.580 | 5.580 | 54,952 | -0.15(-2.62%) |
Oct 06, 2022 | 5.660 | 5.740 | 5.660 | 5.730 | 6,545 | +0.05(+0.88%) |
Oct 05, 2022 | 5.760 | 5.770 | 5.570 | 5.680 | 19,794 | -0.08(-1.39%) |
Oct 04, 2022 | 5.700 | 5.880 | 5.700 | 5.760 | 50,180 | +0.06(+1.05%) |
Oct 03, 2022 | 5.550 | 5.720 | 5.530 | 5.700 | 31,227 | +0.17(+3.07%) |
Sep 30, 2022 | 5.640 | 5.640 | 5.450 | 5.530 | 37,803 | -0.03(-0.54%) |
Sep 29, 2022 | 5.590 | 5.640 | 5.540 | 5.560 | 12,555 | -0.08(-1.42%) |
Sep 28, 2022 | 5.520 | 5.735 | 5.500 | 5.640 | 65,092 | +0.10(+1.81%) |
Sep 27, 2022 | 5.500 | 5.640 | 5.490 | 5.540 | 21,753 | +0.09(+1.65%) |
Sep 26, 2022 | 5.750 | 5.750 | 5.400 | 5.450 | 59,673 | -0.29(-5.05%) |
Sep 23, 2022 | 5.650 | 5.800 | 5.590 | 5.740 | 56,564 | +0.02(+0.35%) |
Sep 22, 2022 | 5.720 | 5.850 | 5.690 | 5.720 | 39,568 | -0.03(-0.49%) |
Sep 21, 2022 | 5.700 | 5.810 | 5.650 | 5.748 | 34,637 | +0.01(+0.14%) |
Sep 20, 2022 | 6.050 | 6.050 | 5.550 | 5.740 | 79,779 | -0.14(-2.38%) |
Sep 19, 2022 | 5.970 | 6.000 | 5.880 | 5.880 | 17,399 | -0.02(-0.34%) |
Sep 16, 2022 | 5.860 | 6.000 | 5.800 | 5.900 | 57,833 | -0.05(-0.84%) |
Sep 15, 2022 | 6.000 | 6.060 | 5.940 | 5.950 | 47,916 | -0.05(-0.83%) |
Sep 14, 2022 | 5.890 | 6.040 | 5.890 | 6.000 | 24,380 | +0.14(+2.39%) |
Sep 13, 2022 | 6.040 | 6.070 | 5.860 | 5.860 | 78,748 | -0.20(-3.30%) |
Sep 12, 2022 | 5.930 | 6.140 | 5.930 | 6.060 | 28,501 | +0.07(+1.17%) |
Sep 09, 2022 | 6.010 | 6.120 | 5.960 | 5.990 | 38,062 | -0.01(-0.17%) |
Sep 08, 2022 | 6.050 | 6.090 | 5.980 | 6.000 | 30,107 | -0.05(-0.83%) |
Sep 07, 2022 | 6.074 | 6.150 | 6.030 | 6.050 | 38,536 | -0.02(-0.25%) |
Sep 06, 2022 | 6.090 | 6.120 | 5.960 | 6.065 | 23,739 | -0.00(-0.08%) |
Sep 02, 2022 | 6.150 | 6.150 | 5.970 | 6.070 | 35,900 | -0.04(-0.65%) |