Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.850 | 6.060 | 5.750 | 6.020 | 4,566,653 | +0.24(+4.15%) |
Nov 29, 2022 | 5.550 | 5.855 | 5.480 | 5.780 | 2,204,823 | +0.27(+4.90%) |
Nov 28, 2022 | 5.710 | 5.785 | 5.455 | 5.510 | 2,284,613 | -0.28(-4.84%) |
Nov 25, 2022 | 5.720 | 5.850 | 5.510 | 5.790 | 1,000,704 | +0.04(+0.70%) |
Nov 23, 2022 | 5.950 | 6.110 | 5.740 | 5.750 | 2,984,793 | -0.23(-3.85%) |
Nov 22, 2022 | 5.860 | 6.030 | 5.720 | 5.980 | 3,873,160 | +0.19(+3.28%) |
Nov 21, 2022 | 5.820 | 5.880 | 5.700 | 5.790 | 2,327,674 | -0.11(-1.86%) |
Nov 18, 2022 | 5.840 | 5.970 | 5.750 | 5.900 | 3,052,351 | +0.14(+2.43%) |
Nov 17, 2022 | 5.450 | 5.840 | 5.440 | 5.760 | 2,865,929 | +0.20(+3.60%) |
Nov 16, 2022 | 5.630 | 5.650 | 5.390 | 5.560 | 2,652,594 | +0.09(+1.65%) |
Nov 15, 2022 | 6.060 | 6.090 | 5.440 | 5.470 | 4,745,317 | -0.48(-8.07%) |
Nov 14, 2022 | 5.880 | 6.100 | 5.830 | 5.950 | 4,327,101 | +0.01(+0.17%) |
Nov 11, 2022 | 5.930 | 6.090 | 5.740 | 5.940 | 4,173,933 | -0.12(-1.98%) |
Nov 10, 2022 | 5.890 | 6.070 | 5.730 | 6.060 | 6,662,196 | +0.39(+6.88%) |
Nov 09, 2022 | 5.680 | 6.020 | 5.631 | 5.670 | 5,084,042 | -0.14(-2.41%) |
Nov 08, 2022 | 5.300 | 5.905 | 5.270 | 5.810 | 7,757,022 | +0.84(+16.90%) |
Nov 07, 2022 | 5.360 | 5.420 | 4.930 | 4.970 | 4,781,954 | -0.37(-6.93%) |
Nov 04, 2022 | 5.070 | 5.350 | 4.980 | 5.340 | 4,304,525 | +0.32(+6.37%) |
Nov 03, 2022 | 5.010 | 5.175 | 4.880 | 5.020 | 4,559,172 | -0.01(-0.20%) |
Nov 02, 2022 | 5.100 | 5.030 | 3,203,402 | -0.18(-3.45%) | ||
Nov 01, 2022 | 4.940 | 5.240 | 4.940 | 5.210 | 2,681,105 | +0.31(+6.33%) |
Oct 31, 2022 | 4.900 | 4.975 | 4.700 | 4.900 | 2,169,382 | -0.06(-1.21%) |
Oct 28, 2022 | 4.810 | 4.985 | 4.780 | 4.960 | 2,820,953 | +0.15(+3.12%) |
Oct 27, 2022 | 4.680 | 4.870 | 4.600 | 4.810 | 3,153,078 | +0.09(+1.91%) |
Oct 26, 2022 | 4.730 | 4.800 | 4.600 | 4.720 | 2,780,049 | +0.02(+0.43%) |
Oct 25, 2022 | 4.590 | 4.780 | 4.540 | 4.700 | 3,586,666 | +0.24(+5.38%) |
Oct 24, 2022 | 4.440 | 4.550 | 4.305 | 4.460 | 2,944,325 | +0.01(+0.22%) |
Oct 21, 2022 | 4.620 | 4.660 | 4.375 | 4.450 | 5,413,208 | -0.20(-4.30%) |
Oct 20, 2022 | 4.720 | 4.920 | 4.620 | 4.650 | 2,721,442 | -0.05(-1.06%) |
Oct 19, 2022 | 4.990 | 5.090 | 4.640 | 4.700 | 4,359,161 | -0.35(-6.93%) |
Oct 18, 2022 | 5.030 | 5.210 | 4.950 | 5.050 | 2,771,556 | +0.16(+3.27%) |
Oct 17, 2022 | 4.840 | 5.180 | 4.750 | 4.890 | 4,151,143 | +0.21(+4.49%) |
Oct 14, 2022 | 4.850 | 5.055 | 4.655 | 4.680 | 2,741,561 | -0.15(-3.11%) |
Oct 13, 2022 | 4.520 | 4.890 | 4.510 | 4.830 | 4,424,901 | +0.21(+4.55%) |
Oct 12, 2022 | 5.010 | 5.020 | 4.131 | 4.620 | 9,891,027 | -0.46(-9.06%) |
Oct 11, 2022 | 5.100 | 5.260 | 4.920 | 5.080 | 4,569,266 | -0.02(-0.39%) |
Oct 10, 2022 | 5.350 | 5.380 | 5.060 | 5.100 | 4,027,728 | -0.24(-4.49%) |
Oct 07, 2022 | 5.650 | 5.770 | 5.340 | 5.340 | 3,670,436 | -0.40(-6.97%) |
Oct 06, 2022 | 5.900 | 6.090 | 5.705 | 5.740 | 3,080,598 | -0.16(-2.71%) |
Oct 05, 2022 | 6.020 | 6.170 | 5.820 | 5.900 | 2,685,359 | -0.17(-2.80%) |
Oct 04, 2022 | 6.240 | 6.280 | 5.805 | 6.070 | 4,873,447 | -0.10(-1.62%) |
Oct 03, 2022 | 5.890 | 6.250 | 5.840 | 6.170 | 4,187,350 | +0.35(+6.01%) |
Sep 30, 2022 | 5.620 | 6.120 | 5.620 | 5.820 | 5,098,557 | +0.19(+3.37%) |
Sep 29, 2022 | 5.910 | 6.010 | 5.575 | 5.630 | 3,088,707 | -0.29(-4.90%) |
Sep 28, 2022 | 5.730 | 5.940 | 5.610 | 5.920 | 3,024,483 | +0.15(+2.60%) |
Sep 27, 2022 | 5.730 | 5.780 | 5.560 | 5.770 | 3,191,084 | +0.13(+2.30%) |
Sep 26, 2022 | 5.760 | 5.895 | 5.640 | 5.640 | 3,780,090 | -0.18(-3.09%) |
Sep 23, 2022 | 5.640 | 5.850 | 5.510 | 5.820 | 5,252,922 | +0.03(+0.52%) |
Sep 22, 2022 | 5.480 | 5.880 | 5.330 | 5.790 | 5,112,713 | +0.43(+8.02%) |
Sep 21, 2022 | 5.610 | 5.640 | 5.340 | 5.360 | 3,300,433 | -0.25(-4.46%) |
Sep 20, 2022 | 5.680 | 5.740 | 5.500 | 5.610 | 1,835,200 | -0.09(-1.58%) |
Sep 19, 2022 | 5.770 | 5.850 | 5.480 | 5.700 | 4,006,804 | -0.13(-2.23%) |
Sep 16, 2022 | 6.020 | 6.030 | 5.630 | 5.830 | 11,638,647 | -0.36(-5.82%) |
Sep 15, 2022 | 6.390 | 6.466 | 5.960 | 6.190 | 4,588,957 | -0.44(-6.64%) |
Sep 14, 2022 | 6.250 | 6.710 | 6.230 | 6.630 | 4,303,635 | +0.38(+6.08%) |
Sep 13, 2022 | 6.250 | 6.350 | 6.040 | 6.250 | 3,935,215 | -0.22(-3.40%) |
Sep 12, 2022 | 6.300 | 6.590 | 6.255 | 6.470 | 3,388,897 | +0.13(+2.05%) |
Sep 09, 2022 | 6.400 | 6.500 | 6.315 | 6.340 | 1,929,954 | -0.04(-0.63%) |
Sep 08, 2022 | 6.360 | 6.570 | 6.260 | 6.380 | 1,976,130 | -0.04(-0.62%) |
Sep 07, 2022 | 5.810 | 6.450 | 5.780 | 6.420 | 3,128,867 | +0.61(+10.50%) |
Sep 06, 2022 | 6.490 | 6.490 | 5.790 | 5.810 | 2,805,665 | -0.60(-9.36%) |
Sep 02, 2022 | 6.480 | 6.650 | 6.295 | 6.410 | 2,772,789 | -0.07(-1.08%) |