Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.850 | 6.125 | 5.750 | 5.940 | 19,662 | +0.11(+1.80%) |
Nov 29, 2022 | 6.075 | 6.075 | 5.662 | 5.835 | 22,603 | -0.15(-2.47%) |
Nov 28, 2022 | 6.037 | 6.250 | 5.803 | 5.982 | 8,483 | -0.22(-3.55%) |
Nov 25, 2022 | 6.000 | 6.247 | 6.000 | 6.202 | 4,059 | -0.01(-0.12%) |
Nov 23, 2022 | 6.375 | 6.487 | 6.085 | 6.210 | 7,612 | -0.02(-0.32%) |
Nov 22, 2022 | 6.195 | 6.575 | 6.050 | 6.230 | 12,276 | +0.17(+2.76%) |
Nov 21, 2022 | 6.375 | 6.375 | 6.062 | 6.062 | 6,411 | -0.12(-1.94%) |
Nov 18, 2022 | 6.025 | 6.447 | 6.025 | 6.183 | 6,898 | +0.04(+0.73%) |
Nov 17, 2022 | 6.180 | 6.508 | 6.050 | 6.138 | 7,423 | -0.08(-1.33%) |
Nov 16, 2022 | 6.500 | 6.747 | 6.140 | 6.220 | 16,749 | -0.42(-6.36%) |
Nov 15, 2022 | 6.973 | 6.973 | 6.375 | 6.643 | 12,820 | +0.01(+0.11%) |
Nov 14, 2022 | 6.628 | 6.817 | 6.500 | 6.635 | 15,975 | +0.12(+1.84%) |
Nov 11, 2022 | 6.500 | 6.747 | 6.475 | 6.515 | 12,270 | +0.20(+3.21%) |
Nov 10, 2022 | 7.370 | 7.370 | 6.120 | 6.312 | 58,446 | -0.50(-7.41%) |
Nov 09, 2022 | 7.250 | 7.370 | 6.810 | 6.817 | 14,794 | -0.48(-6.61%) |
Nov 08, 2022 | 6.840 | 7.750 | 6.782 | 7.300 | 21,388 | +0.25(+3.51%) |
Nov 07, 2022 | 6.950 | 7.250 | 6.875 | 7.053 | 14,609 | +0.27(+3.94%) |
Nov 04, 2022 | 6.500 | 7.000 | 6.500 | 6.785 | 20,114 | +0.37(+5.77%) |
Nov 03, 2022 | 6.725 | 6.725 | 6.260 | 6.415 | 7,998 | +0.08(+1.34%) |
Nov 02, 2022 | 6.750 | 6.750 | 6.277 | 6.330 | 10,571 | -0.29(-4.42%) |
Nov 01, 2022 | 6.750 | 6.750 | 6.505 | 6.622 | 9,268 | +0.15(+2.28%) |
Oct 31, 2022 | 7.088 | 7.125 | 6.475 | 6.475 | 6,323 | -0.52(-7.47%) |
Oct 28, 2022 | 7.060 | 7.060 | 6.750 | 6.997 | 5,712 | -0.06(-0.85%) |
Oct 27, 2022 | 7.223 | 7.250 | 6.935 | 7.058 | 4,309 | +0.11(+1.62%) |
Oct 26, 2022 | 6.725 | 7.275 | 6.562 | 6.945 | 18,253 | +0.22(+3.27%) |
Oct 25, 2022 | 6.683 | 6.725 | 6.562 | 6.725 | 3,275 | +0.04(+0.64%) |
Oct 24, 2022 | 6.725 | 6.750 | 6.500 | 6.683 | 3,990 | +0.05(+0.83%) |
Oct 21, 2022 | 6.500 | 6.715 | 6.500 | 6.628 | 14,263 | +0.26(+4.08%) |
Oct 20, 2022 | 6.393 | 6.580 | 6.300 | 6.367 | 5,389 | +0.12(+1.88%) |
Oct 19, 2022 | 6.362 | 6.747 | 6.250 | 6.250 | 5,432 | -0.33(-5.09%) |
Oct 18, 2022 | 6.750 | 6.870 | 6.585 | 6.585 | 10,159 | +0.22(+3.50%) |
Oct 17, 2022 | 6.500 | 6.897 | 6.298 | 6.362 | 12,640 | +0.11(+1.76%) |
Oct 14, 2022 | 6.438 | 6.500 | 6.250 | 6.253 | 10,373 | -0.07(-1.19%) |
Oct 13, 2022 | 6.317 | 6.500 | 6.253 | 6.327 | 7,136 | -0.06(-0.86%) |
Oct 12, 2022 | 6.500 | 6.558 | 6.250 | 6.383 | 7,314 | +0.27(+4.33%) |
Oct 11, 2022 | 6.625 | 6.720 | 6.117 | 6.117 | 25,139 | -0.01(-0.20%) |
Oct 10, 2022 | 6.625 | 6.970 | 6.050 | 6.130 | 9,181 | -0.51(-7.75%) |
Oct 07, 2022 | 6.753 | 7.000 | 6.303 | 6.645 | 16,323 | -0.36(-5.07%) |
Oct 06, 2022 | 7.030 | 7.245 | 6.650 | 7.000 | 7,243 | +0.17(+2.41%) |
Oct 05, 2022 | 7.250 | 7.370 | 6.735 | 6.835 | 12,116 | -0.27(-3.83%) |
Oct 04, 2022 | 7.000 | 7.513 | 6.878 | 7.107 | 61,313 | +0.36(+5.30%) |
Oct 03, 2022 | 6.575 | 6.750 | 6.442 | 6.750 | 24,997 | +0.30(+4.65%) |
Sep 30, 2022 | 6.050 | 6.607 | 6.050 | 6.450 | 17,607 | +0.23(+3.61%) |
Sep 29, 2022 | 6.223 | 6.345 | 6.050 | 6.225 | 23,778 | +0.02(+0.40%) |
Sep 28, 2022 | 5.750 | 6.455 | 5.750 | 6.200 | 15,102 | +0.37(+6.39%) |
Sep 27, 2022 | 6.250 | 6.220 | 5.772 | 5.827 | 8,735 | -0.15(-2.47%) |
Sep 26, 2022 | 6.125 | 6.300 | 5.750 | 5.975 | 22,061 | -0.05(-0.83%) |
Sep 23, 2022 | 6.250 | 6.700 | 6.000 | 6.025 | 20,326 | -0.59(-8.88%) |
Sep 22, 2022 | 6.242 | 6.875 | 6.022 | 6.612 | 24,185 | +0.11(+1.73%) |
Sep 21, 2022 | 6.250 | 6.625 | 6.195 | 6.500 | 16,556 | +0.38(+6.12%) |
Sep 20, 2022 | 6.230 | 6.253 | 6.000 | 6.125 | 8,356 | +0.23(+3.90%) |
Sep 19, 2022 | 6.375 | 6.500 | 5.895 | 5.895 | 31,846 | +0.14(+2.52%) |
Sep 16, 2022 | 6.250 | 6.925 | 5.750 | 5.750 | 101,407 | -0.65(-10.16%) |
Sep 15, 2022 | 7.000 | 7.000 | 6.375 | 6.400 | 34,150 | -0.35(-5.19%) |
Sep 14, 2022 | 6.500 | 7.000 | 6.375 | 6.750 | 36,114 | +0.38(+6.01%) |
Sep 13, 2022 | 6.747 | 6.957 | 6.247 | 6.367 | 19,551 | -0.40(-5.84%) |
Sep 12, 2022 | 7.000 | 7.250 | 6.550 | 6.763 | 31,377 | -0.24(-3.39%) |
Sep 09, 2022 | 7.000 | 7.152 | 6.662 | 7.000 | 14,227 | -0.09(-1.23%) |
Sep 08, 2022 | 6.700 | 7.125 | 6.540 | 7.088 | 21,609 | +0.42(+6.26%) |
Sep 07, 2022 | 6.500 | 6.872 | 6.250 | 6.670 | 12,113 | +0.12(+1.75%) |
Sep 06, 2022 | 6.553 | 6.688 | 6.340 | 6.555 | 18,646 | +0.06(+0.88%) |
Sep 02, 2022 | 6.750 | 6.750 | 6.250 | 6.497 | 9,558 | +0.15(+2.32%) |