Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.893 | 5.981 | 5.842 | 5.969 | 439,820 | +0.08(+1.29%) |
Dec 29, 2022 | 5.893 | 5.951 | 5.842 | 5.893 | 380,403 | +0.03(+0.58%) |
Dec 28, 2022 | 5.977 | 5.983 | 5.833 | 5.859 | 667,168 | -0.11(-1.84%) |
Dec 27, 2022 | 6.053 | 6.053 | 5.943 | 5.969 | 558,008 | -0.07(-1.12%) |
Dec 23, 2022 | 6.002 | 6.061 | 5.994 | 6.036 | 336,036 | +0.02(+0.28%) |
Dec 22, 2022 | 6.053 | 6.053 | 5.918 | 6.019 | 362,726 | -0.03(-0.42%) |
Dec 21, 2022 | 6.087 | 6.093 | 6.002 | 6.045 | 255,481 | +0.02(+0.28%) |
Dec 20, 2022 | 6.028 | 6.061 | 5.994 | 6.028 | 247,333 | -0.03(-0.42%) |
Dec 19, 2022 | 6.163 | 6.163 | 6.019 | 6.053 | 349,711 | -0.12(-1.92%) |
Dec 16, 2022 | 6.230 | 6.255 | 6.120 | 6.171 | 286,594 | -0.05(-0.81%) |
Dec 15, 2022 | 6.146 | 6.222 | 6.129 | 6.222 | 469,447 | +0.07(+1.10%) |
Dec 14, 2022 | 6.196 | 6.256 | 6.095 | 6.154 | 351,499 | -0.01(-0.14%) |
Dec 13, 2022 | 6.213 | 6.272 | 6.163 | 6.163 | 266,994 | +0.01(+0.14%) |
Dec 12, 2022 | 6.154 | 6.230 | 6.053 | 6.154 | 422,967 | +0.00(+0.00%) |
Dec 09, 2022 | 6.306 | 6.306 | 6.104 | 6.154 | 533,669 | -0.12(-1.86%) |
Dec 08, 2022 | 6.371 | 6.384 | 6.271 | 6.271 | 319,036 | -0.07(-1.06%) |
Dec 07, 2022 | 6.380 | 6.413 | 6.313 | 6.338 | 222,320 | -0.02(-0.26%) |
Dec 06, 2022 | 6.430 | 6.437 | 6.355 | 6.355 | 184,979 | -0.04(-0.65%) |
Dec 05, 2022 | 6.430 | 6.455 | 6.355 | 6.396 | 162,283 | -0.03(-0.52%) |
Dec 02, 2022 | 6.396 | 6.472 | 6.339 | 6.430 | 244,853 | -0.01(-0.13%) |
Dec 01, 2022 | 6.396 | 6.438 | 6.338 | 6.438 | 422,829 | +0.09(+1.45%) |
Nov 30, 2022 | 6.313 | 6.355 | 6.271 | 6.346 | 196,592 | +0.04(+0.66%) |
Nov 29, 2022 | 6.296 | 6.329 | 6.254 | 6.304 | 172,053 | +0.01(+0.13%) |
Nov 28, 2022 | 6.288 | 6.296 | 6.212 | 6.296 | 203,616 | +0.03(+0.53%) |
Nov 25, 2022 | 6.288 | 6.296 | 6.246 | 6.263 | 143,744 | -0.01(-0.13%) |
Nov 23, 2022 | 6.246 | 6.271 | 6.246 | 6.271 | 162,081 | +0.03(+0.40%) |
Nov 22, 2022 | 6.304 | 6.313 | 6.237 | 6.246 | 234,252 | -0.02(-0.27%) |
Nov 21, 2022 | 6.279 | 6.296 | 6.254 | 6.263 | 131,019 | +0.02(+0.27%) |
Nov 18, 2022 | 6.254 | 6.296 | 6.204 | 6.246 | 265,542 | +0.04(+0.67%) |
Nov 17, 2022 | 6.229 | 6.229 | 6.163 | 6.204 | 164,559 | -0.05(-0.80%) |
Nov 16, 2022 | 6.204 | 6.254 | 6.179 | 6.254 | 245,508 | +0.06(+0.94%) |
Nov 15, 2022 | 6.221 | 6.246 | 6.112 | 6.196 | 274,489 | +0.06(+0.95%) |
Nov 14, 2022 | 6.112 | 6.154 | 6.082 | 6.137 | 173,243 | +0.04(+0.69%) |
Nov 11, 2022 | 6.129 | 6.162 | 6.087 | 6.095 | 209,139 | +0.03(+0.44%) |
Nov 10, 2022 | 6.011 | 6.110 | 6.011 | 6.069 | 318,150 | +0.18(+3.12%) |
Nov 09, 2022 | 6.106 | 6.106 | 5.869 | 5.885 | 346,867 | -0.21(-3.49%) |
Nov 08, 2022 | 6.057 | 6.164 | 6.020 | 6.098 | 332,783 | +0.07(+1.09%) |
Nov 07, 2022 | 6.057 | 6.057 | 6.000 | 6.033 | 222,038 | +0.02(+0.41%) |
Nov 04, 2022 | 6.074 | 6.082 | 6.000 | 6.008 | 266,467 | -0.00(-0.07%) |
Nov 03, 2022 | 5.992 | 6.016 | 5.910 | 6.012 | 150,322 | +0.00(+0.07%) |
Nov 02, 2022 | 6.049 | 6.074 | 5.967 | 6.008 | 307,887 | -0.01(-0.14%) |
Nov 01, 2022 | 6.024 | 6.065 | 5.967 | 6.016 | 325,972 | +0.07(+1.24%) |
Oct 31, 2022 | 5.861 | 5.942 | 5.852 | 5.942 | 228,418 | +0.12(+2.11%) |
Oct 28, 2022 | 5.795 | 5.955 | 5.795 | 5.820 | 385,595 | +0.00(+0.00%) |
Oct 27, 2022 | 5.959 | 5.983 | 5.770 | 5.820 | 472,272 | -0.11(-1.80%) |
Oct 26, 2022 | 5.836 | 5.926 | 5.799 | 5.926 | 227,084 | +0.11(+1.97%) |
Oct 25, 2022 | 5.770 | 5.811 | 5.738 | 5.811 | 206,269 | +0.07(+1.29%) |
Oct 24, 2022 | 5.664 | 5.762 | 5.647 | 5.738 | 247,838 | +0.10(+1.74%) |
Oct 21, 2022 | 5.598 | 5.639 | 5.553 | 5.639 | 225,831 | +0.05(+0.88%) |
Oct 20, 2022 | 5.639 | 5.664 | 5.549 | 5.590 | 200,437 | -0.02(-0.44%) |
Oct 19, 2022 | 5.606 | 5.615 | 5.524 | 5.615 | 224,474 | +0.02(+0.29%) |
Oct 18, 2022 | 5.639 | 5.696 | 5.565 | 5.598 | 263,020 | +0.05(+0.89%) |
Oct 17, 2022 | 5.615 | 5.664 | 5.524 | 5.549 | 292,140 | +0.00(+0.00%) |
Oct 14, 2022 | 5.639 | 5.639 | 5.541 | 5.549 | 200,422 | -0.07(-1.17%) |
Oct 13, 2022 | 5.565 | 5.647 | 5.516 | 5.615 | 338,696 | -0.02(-0.44%) |
Oct 12, 2022 | 5.697 | 5.713 | 5.590 | 5.639 | 241,102 | -0.06(-0.98%) |
Oct 11, 2022 | 5.687 | 5.719 | 5.646 | 5.695 | 124,575 | +0.02(+0.43%) |
Oct 10, 2022 | 5.760 | 5.760 | 5.630 | 5.671 | 305,891 | -0.06(-0.99%) |
Oct 07, 2022 | 5.760 | 5.825 | 5.687 | 5.728 | 379,207 | -0.13(-2.22%) |
Oct 06, 2022 | 5.890 | 5.947 | 5.841 | 5.857 | 152,032 | -0.03(-0.55%) |
Oct 05, 2022 | 5.955 | 5.955 | 5.829 | 5.890 | 253,404 | -0.06(-1.09%) |
Oct 04, 2022 | 5.841 | 6.036 | 5.841 | 5.955 | 335,797 | +0.15(+2.66%) |