Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.480 | 5.600 | 5.450 | 5.510 | 43,778 | +0.05(+0.92%) |
Dec 29, 2022 | 5.490 | 5.560 | 5.410 | 5.460 | 38,144 | -0.03(-0.55%) |
Dec 28, 2022 | 5.500 | 5.570 | 5.480 | 5.490 | 28,652 | +0.01(+0.18%) |
Dec 27, 2022 | 5.500 | 5.540 | 5.470 | 5.480 | 36,334 | -0.02(-0.36%) |
Dec 23, 2022 | 5.497 | 5.580 | 5.473 | 5.500 | 43,553 | -0.05(-0.90%) |
Dec 22, 2022 | 5.550 | 5.650 | 5.500 | 5.550 | 51,668 | -0.01(-0.18%) |
Dec 21, 2022 | 5.550 | 5.630 | 5.545 | 5.560 | 37,834 | -0.02(-0.36%) |
Dec 20, 2022 | 5.650 | 5.650 | 5.540 | 5.580 | 21,452 | -0.07(-1.24%) |
Dec 19, 2022 | 5.590 | 5.650 | 5.520 | 5.650 | 28,853 | +0.05(+0.89%) |
Dec 16, 2022 | 5.582 | 5.720 | 5.582 | 5.600 | 19,507 | -0.05(-0.88%) |
Dec 15, 2022 | 5.690 | 5.760 | 5.630 | 5.650 | 54,872 | -0.05(-0.88%) |
Dec 14, 2022 | 5.740 | 5.740 | 5.690 | 5.700 | 9,154 | +0.06(+0.97%) |
Dec 13, 2022 | 5.710 | 5.710 | 5.620 | 5.645 | 47,570 | -0.04(-0.62%) |
Dec 12, 2022 | 5.700 | 5.810 | 5.550 | 5.680 | 36,211 | +0.00(+0.00%) |
Dec 09, 2022 | 5.800 | 5.800 | 5.650 | 5.680 | 55,573 | -0.07(-1.22%) |
Dec 08, 2022 | 5.810 | 5.850 | 5.700 | 5.750 | 16,974 | -0.06(-1.03%) |
Dec 07, 2022 | 5.690 | 5.850 | 5.665 | 5.810 | 74,099 | +0.13(+2.29%) |
Dec 06, 2022 | 5.700 | 5.700 | 5.660 | 5.680 | 24,570 | -0.02(-0.35%) |
Dec 05, 2022 | 5.690 | 5.750 | 5.680 | 5.700 | 40,240 | -0.03(-0.52%) |
Dec 02, 2022 | 5.680 | 5.737 | 5.650 | 5.730 | 38,293 | +0.05(+0.88%) |
Dec 01, 2022 | 5.660 | 5.750 | 5.650 | 5.680 | 132,496 | +0.03(+0.53%) |
Nov 30, 2022 | 5.670 | 5.710 | 5.530 | 5.650 | 39,994 | -0.03(-0.53%) |
Nov 29, 2022 | 5.580 | 5.700 | 5.550 | 5.680 | 12,759 | +0.10(+1.79%) |
Nov 28, 2022 | 5.700 | 5.730 | 5.500 | 5.580 | 28,897 | -0.12(-2.11%) |
Nov 25, 2022 | 5.600 | 5.740 | 5.600 | 5.700 | 16,696 | +0.05(+0.88%) |
Nov 23, 2022 | 5.680 | 5.700 | 5.500 | 5.650 | 26,083 | -0.04(-0.70%) |
Nov 22, 2022 | 5.720 | 5.720 | 5.610 | 5.690 | 11,289 | -0.03(-0.52%) |
Nov 21, 2022 | 5.570 | 5.720 | 5.460 | 5.720 | 34,602 | +0.09(+1.60%) |
Nov 18, 2022 | 5.730 | 5.730 | 5.510 | 5.630 | 29,593 | -0.02(-0.33%) |
Nov 17, 2022 | 5.720 | 5.720 | 5.640 | 5.649 | 13,481 | -0.09(-1.59%) |
Nov 16, 2022 | 5.710 | 5.740 | 5.600 | 5.740 | 21,664 | +0.03(+0.53%) |
Nov 15, 2022 | 5.670 | 5.710 | 5.670 | 5.710 | 22,541 | +0.03(+0.44%) |
Nov 14, 2022 | 5.730 | 5.730 | 5.640 | 5.685 | 55,400 | -0.01(-0.09%) |
Nov 11, 2022 | 5.700 | 5.700 | 5.536 | 5.690 | 29,466 | -0.01(-0.18%) |
Nov 10, 2022 | 5.620 | 5.700 | 5.490 | 5.700 | 81,851 | +0.14(+2.52%) |
Nov 09, 2022 | 5.560 | 5.670 | 5.520 | 5.560 | 15,713 | -0.07(-1.24%) |
Nov 08, 2022 | 5.460 | 5.700 | 5.460 | 5.630 | 73,987 | +0.09(+1.62%) |
Nov 07, 2022 | 5.550 | 5.680 | 5.450 | 5.540 | 33,692 | -0.01(-0.18%) |
Nov 04, 2022 | 5.450 | 5.600 | 5.270 | 5.550 | 44,632 | +0.09(+1.65%) |
Nov 03, 2022 | 5.726 | 5.730 | 5.250 | 5.460 | 156,665 | -0.27(-4.71%) |
Nov 02, 2022 | 5.685 | 5.730 | 5.530 | 5.730 | 41,088 | +0.11(+1.96%) |
Nov 01, 2022 | 5.600 | 5.710 | 5.570 | 5.620 | 24,699 | +0.02(+0.36%) |
Oct 31, 2022 | 5.730 | 5.740 | 5.600 | 5.600 | 28,914 | -0.10(-1.75%) |
Oct 28, 2022 | 5.640 | 5.740 | 5.640 | 5.700 | 8,537 | +0.02(+0.35%) |
Oct 27, 2022 | 5.680 | 5.750 | 5.680 | 5.680 | 11,563 | -0.02(-0.35%) |
Oct 26, 2022 | 5.660 | 5.740 | 5.620 | 5.700 | 48,145 | -0.01(-0.18%) |
Oct 25, 2022 | 5.500 | 5.710 | 5.400 | 5.710 | 50,383 | +0.17(+3.07%) |
Oct 24, 2022 | 5.622 | 5.650 | 5.510 | 5.540 | 20,405 | -0.09(-1.60%) |
Oct 21, 2022 | 5.615 | 5.700 | 5.550 | 5.630 | 12,785 | +0.06(+1.08%) |
Oct 20, 2022 | 5.700 | 5.840 | 5.570 | 5.570 | 23,474 | -0.09(-1.68%) |
Oct 19, 2022 | 5.630 | 5.690 | 5.530 | 5.665 | 30,897 | -0.01(-0.26%) |
Oct 18, 2022 | 5.590 | 5.700 | 5.580 | 5.680 | 19,397 | +0.08(+1.43%) |
Oct 17, 2022 | 5.600 | 5.620 | 5.464 | 5.600 | 28,641 | +0.06(+1.08%) |
Oct 14, 2022 | 5.575 | 5.590 | 5.540 | 5.540 | 13,486 | -0.03(-0.54%) |
Oct 13, 2022 | 5.500 | 5.630 | 5.450 | 5.570 | 8,321 | +0.05(+0.91%) |
Oct 12, 2022 | 5.550 | 5.630 | 5.500 | 5.520 | 20,388 | -0.04(-0.66%) |
Oct 11, 2022 | 5.550 | 5.600 | 5.500 | 5.557 | 16,999 | -0.04(-0.77%) |
Oct 10, 2022 | 5.600 | 5.700 | 5.530 | 5.600 | 25,152 | +0.02(+0.36%) |
Oct 07, 2022 | 5.630 | 5.970 | 5.580 | 5.580 | 54,952 | -0.15(-2.62%) |
Oct 06, 2022 | 5.660 | 5.740 | 5.660 | 5.730 | 6,545 | +0.05(+0.88%) |
Oct 05, 2022 | 5.760 | 5.770 | 5.570 | 5.680 | 19,794 | -0.08(-1.39%) |
Oct 04, 2022 | 5.700 | 5.880 | 5.700 | 5.760 | 50,180 | +0.06(+1.05%) |