Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.449 | 5.454 | 5.365 | 5.430 | 7,360,832 | -0.07(-1.35%) |
Dec 29, 2022 | 5.403 | 5.533 | 5.403 | 5.505 | 11,680,719 | +0.15(+2.78%) |
Dec 28, 2022 | 5.458 | 5.486 | 5.347 | 5.356 | 8,517,117 | -0.13(-2.37%) |
Dec 27, 2022 | 5.505 | 5.505 | 5.440 | 5.486 | 4,760,177 | +0.01(+0.17%) |
Dec 23, 2022 | 5.412 | 5.486 | 5.393 | 5.477 | 9,735,250 | +0.06(+1.03%) |
Dec 22, 2022 | 5.393 | 5.430 | 5.328 | 5.421 | 6,738,490 | -0.01(-0.17%) |
Dec 21, 2022 | 5.421 | 5.440 | 5.375 | 5.430 | 10,687,740 | +0.07(+1.39%) |
Dec 20, 2022 | 5.393 | 5.412 | 5.347 | 5.356 | 9,963,044 | -0.05(-0.86%) |
Dec 19, 2022 | 5.495 | 5.505 | 5.375 | 5.403 | 14,580,334 | +0.09(+1.75%) |
Dec 16, 2022 | 5.430 | 5.438 | 5.272 | 5.310 | 22,079,926 | -0.36(-6.39%) |
Dec 15, 2022 | 5.942 | 5.960 | 5.663 | 5.672 | 13,594,072 | -0.39(-6.44%) |
Dec 14, 2022 | 6.026 | 6.137 | 5.997 | 6.063 | 15,110,886 | -0.07(-1.21%) |
Dec 13, 2022 | 6.314 | 6.337 | 6.100 | 6.137 | 14,907,737 | +0.00(+0.00%) |
Dec 12, 2022 | 6.091 | 6.146 | 6.030 | 6.137 | 13,703,990 | +0.14(+2.33%) |
Dec 09, 2022 | 6.211 | 6.230 | 5.998 | 5.998 | 16,250,068 | +0.05(+0.78%) |
Dec 08, 2022 | 5.923 | 5.998 | 5.900 | 5.951 | 8,272,589 | +0.07(+1.11%) |
Dec 07, 2022 | 5.914 | 5.960 | 5.849 | 5.886 | 7,092,366 | -0.05(-0.78%) |
Dec 06, 2022 | 6.026 | 6.035 | 5.891 | 5.933 | 12,523,265 | -0.08(-1.39%) |
Dec 05, 2022 | 6.091 | 6.137 | 6.007 | 6.016 | 8,543,470 | -0.07(-1.22%) |
Dec 02, 2022 | 6.053 | 6.146 | 6.049 | 6.091 | 8,646,165 | +0.03(+0.46%) |
Dec 01, 2022 | 6.035 | 6.091 | 6.002 | 6.063 | 12,220,169 | +0.14(+2.35%) |
Nov 30, 2022 | 5.672 | 5.942 | 5.644 | 5.923 | 15,436,081 | +0.23(+4.08%) |
Nov 29, 2022 | 5.719 | 5.747 | 5.663 | 5.691 | 8,080,371 | -0.07(-1.13%) |
Nov 28, 2022 | 5.802 | 5.830 | 5.728 | 5.756 | 6,924,307 | -0.12(-2.06%) |
Nov 25, 2022 | 5.802 | 5.886 | 5.802 | 5.877 | 3,638,031 | +0.16(+2.76%) |
Nov 23, 2022 | 5.691 | 5.765 | 5.686 | 5.719 | 6,364,111 | +0.06(+0.99%) |
Nov 22, 2022 | 5.626 | 5.663 | 5.588 | 5.663 | 10,334,607 | +0.03(+0.49%) |
Nov 21, 2022 | 5.598 | 5.640 | 5.588 | 5.635 | 8,503,757 | -0.04(-0.66%) |
Nov 18, 2022 | 5.700 | 5.719 | 5.654 | 5.672 | 8,603,694 | +0.02(+0.33%) |
Nov 17, 2022 | 5.542 | 5.672 | 5.537 | 5.654 | 14,226,326 | -0.01(-0.16%) |
Nov 16, 2022 | 5.691 | 5.700 | 5.644 | 5.663 | 10,091,663 | -0.09(-1.62%) |
Nov 15, 2022 | 5.812 | 5.830 | 5.691 | 5.756 | 10,834,870 | +0.02(+0.32%) |
Nov 14, 2022 | 5.700 | 5.784 | 5.691 | 5.737 | 8,533,757 | +0.01(+0.16%) |
Nov 11, 2022 | 5.570 | 5.756 | 5.547 | 5.728 | 10,832,039 | +0.31(+5.66%) |
Nov 10, 2022 | 5.300 | 5.430 | 5.300 | 5.421 | 10,808,457 | +0.30(+5.81%) |
Nov 09, 2022 | 5.170 | 5.212 | 5.124 | 5.124 | 7,574,825 | -0.08(-1.61%) |
Nov 08, 2022 | 5.217 | 5.272 | 5.151 | 5.207 | 9,598,422 | +0.01(+0.18%) |
Nov 07, 2022 | 5.170 | 5.226 | 5.142 | 5.198 | 10,020,908 | +0.07(+1.27%) |
Nov 04, 2022 | 5.058 | 5.151 | 5.045 | 5.133 | 7,116,062 | +0.15(+2.99%) |
Nov 03, 2022 | 4.956 | 5.012 | 4.947 | 4.984 | 15,126,724 | -0.08(-1.65%) |
Nov 02, 2022 | 5.151 | 5.235 | 5.068 | 5.068 | 8,443,454 | -0.11(-2.15%) |
Nov 01, 2022 | 5.235 | 5.258 | 5.151 | 5.179 | 9,833,704 | +0.00(+0.00%) |
Oct 31, 2022 | 5.207 | 5.226 | 5.142 | 5.179 | 5,925,257 | -0.08(-1.59%) |
Oct 28, 2022 | 5.170 | 5.272 | 5.156 | 5.263 | 6,082,074 | +0.16(+3.10%) |
Oct 27, 2022 | 5.217 | 5.226 | 5.105 | 5.105 | 11,774,827 | -0.12(-2.31%) |
Oct 26, 2022 | 5.114 | 5.300 | 5.100 | 5.226 | 17,886,452 | +0.12(+2.37%) |
Oct 25, 2022 | 5.142 | 5.235 | 5.054 | 5.105 | 29,098,662 | -0.03(-0.54%) |
Oct 24, 2022 | 4.919 | 5.151 | 4.910 | 5.133 | 30,109,594 | -0.02(-0.36%) |
Oct 21, 2022 | 4.938 | 5.151 | 4.928 | 5.151 | 25,998,670 | +0.10(+2.03%) |
Oct 20, 2022 | 4.993 | 5.170 | 4.793 | 5.049 | 30,930,130 | -0.91(-15.29%) |
Oct 19, 2022 | 5.951 | 6.053 | 5.914 | 5.960 | 8,521,488 | -0.07(-1.08%) |
Oct 18, 2022 | 6.026 | 6.081 | 5.984 | 6.026 | 10,890,482 | +0.12(+2.05%) |
Oct 17, 2022 | 5.951 | 5.988 | 5.877 | 5.905 | 11,603,336 | +0.14(+2.42%) |
Oct 14, 2022 | 5.858 | 5.863 | 5.756 | 5.765 | 11,205,842 | -0.03(-0.48%) |
Oct 13, 2022 | 5.523 | 5.821 | 5.505 | 5.793 | 16,465,480 | +0.20(+3.49%) |
Oct 12, 2022 | 5.616 | 5.658 | 5.588 | 5.598 | 8,268,498 | +0.04(+0.67%) |
Oct 11, 2022 | 5.607 | 5.672 | 5.542 | 5.561 | 8,363,676 | -0.06(-0.99%) |
Oct 10, 2022 | 5.700 | 5.719 | 5.598 | 5.616 | 6,786,657 | -0.06(-0.98%) |
Oct 07, 2022 | 5.737 | 5.756 | 5.654 | 5.672 | 10,400,715 | -0.11(-1.93%) |
Oct 06, 2022 | 5.765 | 5.812 | 5.747 | 5.784 | 8,520,132 | -0.07(-1.11%) |
Oct 05, 2022 | 5.733 | 5.867 | 5.719 | 5.849 | 11,366,376 | +0.00(+0.00%) |
Oct 04, 2022 | 5.830 | 5.877 | 5.802 | 5.849 | 15,760,561 | +0.27(+4.83%) |