Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.270 | 5.400 | 5.220 | 5.360 | 9,487 | +0.31(+6.14%) |
Nov 29, 2022 | 4.870 | 5.165 | 4.870 | 5.050 | 6,763 | -0.09(-1.85%) |
Nov 28, 2022 | 4.960 | 5.450 | 4.960 | 5.145 | 106,014 | +0.04(+0.88%) |
Nov 25, 2022 | 5.100 | 5.125 | 5.100 | 5.100 | 10,288 | +0.04(+0.89%) |
Nov 23, 2022 | 5.700 | 5.710 | 4.920 | 5.055 | 40,364 | -1.42(-21.87%) |
Nov 22, 2022 | 6.350 | 6.470 | 6.263 | 6.470 | 31,422 | +0.40(+6.59%) |
Nov 21, 2022 | 6.070 | 6.140 | 6.013 | 6.070 | 15,370 | +0.02(+0.33%) |
Nov 18, 2022 | 6.050 | 6.050 | 5.995 | 6.050 | 12,287 | -0.19(-3.04%) |
Nov 17, 2022 | 6.150 | 6.240 | 6.020 | 6.240 | 2,350 | +0.08(+1.38%) |
Nov 16, 2022 | 6.253 | 6.320 | 6.155 | 6.155 | 4,992 | -0.17(-2.61%) |
Nov 15, 2022 | 6.450 | 6.450 | 6.220 | 6.320 | 53,565 | -0.02(-0.32%) |
Nov 14, 2022 | 6.480 | 6.480 | 6.295 | 6.340 | 47,615 | +0.10(+1.60%) |
Nov 11, 2022 | 6.230 | 6.240 | 6.150 | 6.240 | 8,520 | +0.05(+0.81%) |
Nov 10, 2022 | 6.200 | 6.260 | 6.190 | 6.190 | 6,359 | +0.19(+3.08%) |
Nov 09, 2022 | 6.090 | 6.120 | 5.990 | 6.005 | 5,422 | +0.05(+0.84%) |
Nov 08, 2022 | 5.955 | 5.955 | 5.955 | 5.955 | 320 | +0.04(+0.76%) |
Nov 07, 2022 | 6.060 | 6.100 | 5.910 | 5.910 | 4,780 | +0.23(+4.05%) |
Nov 04, 2022 | 5.720 | 5.800 | 5.650 | 5.680 | 2,574 | +0.29(+5.48%) |
Nov 03, 2022 | 5.365 | 5.400 | 5.365 | 5.385 | 2,147 | -0.16(-2.80%) |
Nov 02, 2022 | 5.550 | 5.550 | 5.450 | 5.540 | 3,905 | -0.14(-2.46%) |
Nov 01, 2022 | 5.760 | 5.760 | 5.490 | 5.680 | 2,493 | +0.24(+4.41%) |
Oct 31, 2022 | 5.390 | 5.510 | 5.370 | 5.440 | 2,756 | -0.20(-3.55%) |
Oct 28, 2022 | 5.575 | 5.640 | 5.575 | 5.640 | 2,532 | -0.16(-2.67%) |
Oct 27, 2022 | 5.840 | 5.840 | 5.750 | 5.795 | 16,007 | -0.04(-0.60%) |
Oct 26, 2022 | 5.950 | 5.950 | 5.800 | 5.830 | 14,702 | +0.21(+3.64%) |
Oct 25, 2022 | 5.625 | 5.625 | 5.625 | 5.625 | 1,159 | +0.17(+3.21%) |
Oct 24, 2022 | 5.450 | 159 | -0.35(-6.03%) | |||
Oct 21, 2022 | 5.800 | 5.800 | 5.800 | 5.800 | 1,126 | +0.15(+2.65%) |
Oct 20, 2022 | 5.630 | 5.650 | 5.430 | 5.650 | 4,810 | +0.04(+0.71%) |
Oct 19, 2022 | 5.750 | 5.750 | 5.610 | 5.610 | 5,844 | -0.05(-0.88%) |
Oct 18, 2022 | 5.755 | 5.840 | 5.570 | 5.660 | 3,050 | -0.21(-3.56%) |
Oct 17, 2022 | 5.820 | 5.869 | 5.800 | 5.869 | 5,190 | +0.23(+4.06%) |
Oct 14, 2022 | 5.640 | 5.640 | 5.640 | 5.640 | 848 | -0.06(-1.05%) |
Oct 13, 2022 | 5.700 | 5.700 | 5.580 | 5.700 | 1,492 | -0.02(-0.35%) |
Oct 12, 2022 | 5.720 | 5.720 | 5.720 | 5.720 | 1,043 | -0.04(-0.69%) |
Oct 11, 2022 | 5.570 | 5.760 | 5.570 | 5.760 | 3,600 | +0.06(+1.05%) |
Oct 10, 2022 | 5.612 | 5.700 | 5.612 | 5.700 | 2,160 | -0.23(-3.88%) |
Oct 07, 2022 | 5.670 | 5.930 | 5.670 | 5.930 | 744 | +0.06(+0.99%) |
Oct 06, 2022 | 5.872 | 5.872 | 5.872 | 5.872 | 257 | -0.15(-2.46%) |
Oct 05, 2022 | 6.020 | 6.020 | 5.858 | 6.020 | 684 | +0.12(+2.03%) |
Oct 03, 2022 | 5.900 | 185 | +0.19(+3.33%) | |||
Sep 30, 2022 | 5.700 | 5.750 | 5.685 | 5.710 | 11,713 | +0.01(+0.18%) |
Sep 29, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 147 | +0.00(+0.00%) |
Sep 28, 2022 | 5.750 | 5.750 | 5.700 | 5.700 | 1,529 | -0.01(-0.26%) |
Sep 27, 2022 | 5.715 | 5.715 | 5.715 | 5.715 | 426 | +0.01(+0.26%) |
Sep 26, 2022 | 5.655 | 5.700 | 5.655 | 5.700 | 1,104 | -0.11(-1.89%) |
Sep 23, 2022 | 5.770 | 5.810 | 5.770 | 5.810 | 10,669 | -0.25(-4.05%) |
Sep 22, 2022 | 6.135 | 6.135 | 6.055 | 6.055 | 1,188 | -0.07(-1.06%) |
Sep 21, 2022 | 6.010 | 6.120 | 6.010 | 6.120 | 2,790 | +0.14(+2.34%) |
Sep 20, 2022 | 6.016 | 6.115 | 5.980 | 5.980 | 1,165 | -0.19(-3.08%) |
Sep 19, 2022 | 6.105 | 6.170 | 6.080 | 6.170 | 2,186 | -0.08(-1.36%) |
Sep 16, 2022 | 6.390 | 6.390 | 6.255 | 6.255 | 1,306 | -0.13(-2.11%) |
Sep 13, 2022 | 6.390 | 40 | -0.01(-0.16%) | |||
Sep 12, 2022 | 6.520 | 6.520 | 6.400 | 6.400 | 4,550 | +0.02(+0.31%) |
Sep 09, 2022 | 6.305 | 6.395 | 6.300 | 6.380 | 7,158 | +0.00(+0.00%) |
Sep 08, 2022 | 6.540 | 6.545 | 6.340 | 6.380 | 5,812 | -0.21(-3.19%) |
Sep 07, 2022 | 6.670 | 6.670 | 6.555 | 6.590 | 2,476 | -0.16(-2.37%) |
Sep 06, 2022 | 6.680 | 6.750 | 6.680 | 6.750 | 491 | +0.19(+2.90%) |
Sep 02, 2022 | 6.843 | 6.940 | 6.550 | 6.560 | 2,431 | -0.53(-7.48%) |