Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.672 | 5.942 | 5.644 | 5.923 | 15,436,081 | +0.23(+4.08%) |
Nov 29, 2022 | 5.719 | 5.747 | 5.663 | 5.691 | 8,080,371 | -0.07(-1.13%) |
Nov 28, 2022 | 5.802 | 5.830 | 5.728 | 5.756 | 6,924,307 | -0.12(-2.06%) |
Nov 25, 2022 | 5.802 | 5.886 | 5.802 | 5.877 | 3,638,031 | +0.16(+2.76%) |
Nov 23, 2022 | 5.691 | 5.765 | 5.686 | 5.719 | 6,364,111 | +0.06(+0.99%) |
Nov 22, 2022 | 5.626 | 5.663 | 5.588 | 5.663 | 10,334,607 | +0.03(+0.49%) |
Nov 21, 2022 | 5.598 | 5.640 | 5.588 | 5.635 | 8,503,757 | -0.04(-0.66%) |
Nov 18, 2022 | 5.700 | 5.719 | 5.654 | 5.672 | 8,603,694 | +0.02(+0.33%) |
Nov 17, 2022 | 5.542 | 5.672 | 5.537 | 5.654 | 14,226,326 | -0.01(-0.16%) |
Nov 16, 2022 | 5.691 | 5.700 | 5.644 | 5.663 | 10,091,663 | -0.09(-1.62%) |
Nov 15, 2022 | 5.812 | 5.830 | 5.691 | 5.756 | 10,834,870 | +0.02(+0.32%) |
Nov 14, 2022 | 5.700 | 5.784 | 5.691 | 5.737 | 8,533,757 | +0.01(+0.16%) |
Nov 11, 2022 | 5.570 | 5.756 | 5.547 | 5.728 | 10,832,039 | +0.31(+5.66%) |
Nov 10, 2022 | 5.300 | 5.430 | 5.300 | 5.421 | 10,808,457 | +0.30(+5.81%) |
Nov 09, 2022 | 5.170 | 5.212 | 5.124 | 5.124 | 7,574,825 | -0.08(-1.61%) |
Nov 08, 2022 | 5.217 | 5.272 | 5.151 | 5.207 | 9,598,422 | +0.01(+0.18%) |
Nov 07, 2022 | 5.170 | 5.226 | 5.142 | 5.198 | 10,020,908 | +0.07(+1.27%) |
Nov 04, 2022 | 5.058 | 5.151 | 5.045 | 5.133 | 7,116,062 | +0.15(+2.99%) |
Nov 03, 2022 | 4.956 | 5.012 | 4.947 | 4.984 | 15,126,724 | -0.08(-1.65%) |
Nov 02, 2022 | 5.151 | 5.235 | 5.068 | 5.068 | 8,443,454 | -0.11(-2.15%) |
Nov 01, 2022 | 5.235 | 5.258 | 5.151 | 5.179 | 9,833,704 | +0.00(+0.00%) |
Oct 31, 2022 | 5.207 | 5.226 | 5.142 | 5.179 | 5,925,257 | -0.08(-1.59%) |
Oct 28, 2022 | 5.170 | 5.272 | 5.156 | 5.263 | 6,082,074 | +0.16(+3.10%) |
Oct 27, 2022 | 5.217 | 5.226 | 5.105 | 5.105 | 11,774,827 | -0.12(-2.31%) |
Oct 26, 2022 | 5.114 | 5.300 | 5.100 | 5.226 | 17,886,452 | +0.12(+2.37%) |
Oct 25, 2022 | 5.142 | 5.235 | 5.054 | 5.105 | 29,098,662 | -0.03(-0.54%) |
Oct 24, 2022 | 4.919 | 5.151 | 4.910 | 5.133 | 30,109,594 | -0.02(-0.36%) |
Oct 21, 2022 | 4.938 | 5.151 | 4.928 | 5.151 | 25,998,670 | +0.10(+2.03%) |
Oct 20, 2022 | 4.993 | 5.170 | 4.793 | 5.049 | 30,930,130 | -0.91(-15.29%) |
Oct 19, 2022 | 5.951 | 6.053 | 5.914 | 5.960 | 8,521,488 | -0.07(-1.08%) |
Oct 18, 2022 | 6.026 | 6.081 | 5.984 | 6.026 | 10,890,482 | +0.12(+2.05%) |
Oct 17, 2022 | 5.951 | 5.988 | 5.877 | 5.905 | 11,603,336 | +0.14(+2.42%) |
Oct 14, 2022 | 5.858 | 5.863 | 5.756 | 5.765 | 11,205,842 | -0.03(-0.48%) |
Oct 13, 2022 | 5.523 | 5.821 | 5.505 | 5.793 | 16,465,480 | +0.20(+3.49%) |
Oct 12, 2022 | 5.616 | 5.658 | 5.588 | 5.598 | 8,268,498 | +0.04(+0.67%) |
Oct 11, 2022 | 5.607 | 5.672 | 5.542 | 5.561 | 8,363,676 | -0.06(-0.99%) |
Oct 10, 2022 | 5.700 | 5.719 | 5.598 | 5.616 | 6,786,657 | -0.06(-0.98%) |
Oct 07, 2022 | 5.737 | 5.756 | 5.654 | 5.672 | 10,400,715 | -0.11(-1.93%) |
Oct 06, 2022 | 5.765 | 5.812 | 5.747 | 5.784 | 8,520,132 | -0.07(-1.11%) |
Oct 05, 2022 | 5.733 | 5.867 | 5.719 | 5.849 | 11,366,376 | +0.00(+0.00%) |
Oct 04, 2022 | 5.830 | 5.877 | 5.802 | 5.849 | 15,760,561 | +0.27(+4.83%) |
Oct 03, 2022 | 5.533 | 5.626 | 5.482 | 5.579 | 11,826,867 | +0.24(+4.53%) |
Sep 30, 2022 | 5.347 | 5.454 | 5.337 | 5.337 | 13,840,599 | -0.01(-0.17%) |
Sep 29, 2022 | 5.347 | 5.393 | 5.254 | 5.347 | 10,275,630 | -0.07(-1.32%) |
Sep 28, 2022 | 5.299 | 5.445 | 5.299 | 5.418 | 13,652,478 | +0.08(+1.54%) |
Sep 27, 2022 | 5.418 | 5.482 | 5.272 | 5.336 | 12,310,025 | +0.00(+0.00%) |
Sep 26, 2022 | 5.382 | 5.445 | 5.277 | 5.336 | 8,267,793 | -0.09(-1.68%) |
Sep 23, 2022 | 5.418 | 5.455 | 5.391 | 5.427 | 9,695,280 | -0.26(-4.49%) |
Sep 22, 2022 | 5.701 | 5.737 | 5.664 | 5.683 | 7,498,343 | -0.09(-1.58%) |
Sep 21, 2022 | 5.847 | 5.915 | 5.765 | 5.774 | 7,059,505 | -0.16(-2.62%) |
Sep 20, 2022 | 5.956 | 5.979 | 5.892 | 5.929 | 6,737,943 | -0.15(-2.40%) |
Sep 19, 2022 | 6.011 | 6.093 | 6.004 | 6.075 | 7,375,864 | -0.08(-1.33%) |
Sep 16, 2022 | 6.148 | 6.166 | 6.084 | 6.157 | 9,846,096 | +0.01(+0.15%) |
Sep 15, 2022 | 6.148 | 6.212 | 6.098 | 6.148 | 12,308,961 | -0.22(-3.44%) |
Sep 14, 2022 | 6.458 | 6.490 | 6.303 | 6.367 | 11,607,036 | -0.22(-3.32%) |
Sep 13, 2022 | 6.741 | 6.763 | 6.576 | 6.586 | 11,890,419 | -0.22(-3.22%) |
Sep 12, 2022 | 6.823 | 6.868 | 6.786 | 6.804 | 3,917,353 | +0.02(+0.27%) |
Sep 09, 2022 | 6.750 | 6.814 | 6.750 | 6.786 | 3,575,812 | +0.18(+2.76%) |
Sep 08, 2022 | 6.522 | 6.622 | 6.503 | 6.604 | 5,410,036 | +0.03(+0.42%) |
Sep 07, 2022 | 6.531 | 6.581 | 6.476 | 6.576 | 4,773,505 | +0.02(+0.28%) |
Sep 06, 2022 | 6.540 | 6.604 | 6.494 | 6.558 | 7,077,494 | -0.02(-0.28%) |
Sep 02, 2022 | 6.640 | 6.741 | 6.567 | 6.576 | 5,589,625 | +0.00(+0.00%) |