Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.250 | 5.250 | 5.180 | 5.250 | 7,539 | +0.02(+0.38%) |
Nov 29, 2022 | 5.180 | 5.230 | 5.180 | 5.230 | 5,560 | +0.08(+1.55%) |
Nov 28, 2022 | 5.120 | 5.190 | 5.120 | 5.150 | 7,443 | -0.05(-0.96%) |
Nov 25, 2022 | 5.270 | 5.270 | 5.160 | 5.200 | 18,873 | -0.15(-2.80%) |
Nov 23, 2022 | 5.200 | 5.350 | 5.200 | 5.350 | 8,383 | +0.15(+2.88%) |
Nov 22, 2022 | 5.150 | 5.200 | 5.150 | 5.200 | 31,704 | +0.07(+1.37%) |
Nov 21, 2022 | 5.160 | 5.160 | 5.130 | 5.130 | 2,001 | -0.02(-0.44%) |
Nov 18, 2022 | 5.200 | 5.200 | 5.140 | 5.153 | 12,674 | +0.04(+0.84%) |
Nov 17, 2022 | 5.130 | 5.147 | 5.110 | 5.110 | 8,068 | +0.00(+0.00%) |
Nov 16, 2022 | 5.150 | 5.151 | 5.110 | 5.110 | 2,815 | -0.04(-0.78%) |
Nov 15, 2022 | 5.190 | 5.197 | 5.150 | 5.150 | 4,449 | -0.04(-0.77%) |
Nov 14, 2022 | 5.230 | 5.230 | 5.190 | 5.190 | 7,151 | -0.00(-0.10%) |
Nov 11, 2022 | 5.220 | 5.220 | 5.120 | 5.195 | 25,781 | +0.00(+0.10%) |
Nov 10, 2022 | 5.170 | 5.200 | 5.100 | 5.190 | 19,793 | +0.03(+0.58%) |
Nov 09, 2022 | 5.210 | 5.247 | 5.100 | 5.160 | 24,028 | -0.05(-0.90%) |
Nov 08, 2022 | 5.160 | 5.210 | 5.100 | 5.207 | 23,946 | +0.05(+0.90%) |
Nov 07, 2022 | 5.237 | 5.237 | 5.150 | 5.160 | 2,477 | +0.01(+0.19%) |
Nov 04, 2022 | 5.220 | 5.252 | 5.110 | 5.150 | 10,079 | -0.07(-1.34%) |
Nov 03, 2022 | 5.120 | 5.290 | 5.110 | 5.220 | 17,765 | +0.05(+0.97%) |
Nov 02, 2022 | 5.190 | 5.270 | 5.130 | 5.170 | 7,994 | -0.07(-1.34%) |
Nov 01, 2022 | 5.280 | 5.290 | 5.130 | 5.240 | 7,717 | +0.05(+0.96%) |
Oct 31, 2022 | 5.160 | 5.197 | 5.100 | 5.190 | 9,105 | +0.08(+1.51%) |
Oct 28, 2022 | 5.210 | 5.220 | 5.110 | 5.113 | 8,552 | -0.04(-0.72%) |
Oct 27, 2022 | 5.190 | 5.220 | 5.135 | 5.150 | 10,613 | -0.01(-0.29%) |
Oct 26, 2022 | 5.200 | 5.216 | 5.150 | 5.165 | 11,357 | -0.00(-0.10%) |
Oct 25, 2022 | 5.150 | 5.180 | 5.120 | 5.170 | 20,401 | +0.07(+1.37%) |
Oct 24, 2022 | 5.170 | 5.170 | 5.080 | 5.100 | 3,859 | -0.10(-1.92%) |
Oct 21, 2022 | 5.130 | 5.200 | 5.060 | 5.200 | 4,089 | +0.05(+0.97%) |
Oct 19, 2022 | 5.150 | 561 | -0.01(-0.29%) | |||
Oct 18, 2022 | 5.220 | 5.220 | 5.110 | 5.165 | 47,845 | -0.04(-0.86%) |
Oct 17, 2022 | 5.270 | 5.270 | 5.170 | 5.210 | 5,328 | -0.02(-0.38%) |
Oct 14, 2022 | 5.250 | 5.290 | 5.150 | 5.230 | 20,040 | +0.02(+0.38%) |
Oct 13, 2022 | 5.230 | 5.290 | 5.150 | 5.210 | 15,778 | +0.02(+0.39%) |
Oct 12, 2022 | 5.276 | 5.290 | 5.150 | 5.190 | 25,674 | -0.00(-0.00%) |
Oct 11, 2022 | 5.190 | 5.200 | 5.140 | 5.190 | 15,885 | +0.05(+0.97%) |
Oct 10, 2022 | 5.100 | 5.212 | 5.100 | 5.140 | 7,618 | +0.00(+0.00%) |
Oct 07, 2022 | 5.260 | 5.260 | 5.119 | 5.140 | 12,601 | -0.03(-0.53%) |
Oct 06, 2022 | 5.230 | 5.250 | 5.130 | 5.167 | 7,751 | -0.02(-0.44%) |
Oct 05, 2022 | 5.210 | 5.300 | 5.170 | 5.190 | 7,137 | +0.01(+0.19%) |
Oct 04, 2022 | 5.170 | 5.190 | 5.090 | 5.180 | 13,269 | -0.02(-0.38%) |
Oct 03, 2022 | 5.220 | 5.271 | 5.185 | 5.200 | 6,806 | -0.04(-0.76%) |
Sep 30, 2022 | 5.200 | 5.240 | 5.150 | 5.240 | 8,868 | +0.04(+0.77%) |
Sep 29, 2022 | 5.290 | 5.290 | 5.150 | 5.200 | 37,894 | -0.01(-0.19%) |
Sep 28, 2022 | 5.270 | 5.270 | 5.200 | 5.210 | 24,045 | -0.06(-1.14%) |
Sep 27, 2022 | 5.390 | 5.440 | 5.210 | 5.270 | 21,538 | -0.05(-1.02%) |
Sep 26, 2022 | 5.400 | 5.400 | 5.200 | 5.324 | 35,344 | -0.12(-2.13%) |
Sep 23, 2022 | 5.560 | 5.565 | 5.367 | 5.440 | 10,479 | -0.04(-0.72%) |
Sep 22, 2022 | 5.620 | 5.690 | 5.400 | 5.479 | 47,354 | -0.14(-2.50%) |
Sep 21, 2022 | 5.700 | 5.700 | 5.620 | 5.620 | 2,483 | -0.08(-1.46%) |
Sep 20, 2022 | 5.650 | 5.703 | 5.550 | 5.703 | 6,596 | +0.05(+0.95%) |
Sep 19, 2022 | 5.740 | 5.750 | 5.570 | 5.649 | 6,334 | -0.09(-1.58%) |
Sep 16, 2022 | 5.510 | 5.750 | 5.370 | 5.740 | 121,196 | +0.24(+4.36%) |
Sep 15, 2022 | 5.340 | 5.500 | 5.310 | 5.500 | 60,040 | +0.17(+3.19%) |
Sep 14, 2022 | 5.310 | 5.350 | 5.250 | 5.330 | 14,702 | +0.09(+1.81%) |
Sep 13, 2022 | 5.200 | 5.260 | 5.140 | 5.235 | 35,502 | +0.03(+0.48%) |
Sep 12, 2022 | 5.250 | 5.298 | 5.140 | 5.210 | 25,662 | +0.03(+0.58%) |
Sep 09, 2022 | 5.200 | 5.250 | 5.150 | 5.180 | 11,860 | +0.03(+0.58%) |
Sep 08, 2022 | 5.050 | 5.180 | 5.050 | 5.150 | 21,822 | +0.09(+1.78%) |
Sep 07, 2022 | 5.120 | 5.151 | 5.060 | 5.060 | 10,820 | +0.00(+0.00%) |
Sep 06, 2022 | 5.200 | 5.200 | 5.060 | 5.060 | 16,205 | -0.09(-1.75%) |
Sep 02, 2022 | 5.149 | 5.165 | 5.070 | 5.150 | 51,510 | +0.08(+1.48%) |