Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.570 | 4.570 | 4.250 | 4.370 | 171,903 | -0.13(-2.89%) |
Dec 29, 2022 | 4.640 | 4.780 | 4.410 | 4.500 | 140,174 | -0.04(-0.99%) |
Dec 28, 2022 | 4.230 | 4.680 | 4.230 | 4.545 | 149,112 | +0.26(+6.19%) |
Dec 27, 2022 | 4.530 | 4.620 | 4.270 | 4.280 | 148,119 | -0.32(-6.96%) |
Dec 23, 2022 | 4.610 | 4.970 | 4.520 | 4.600 | 125,861 | -0.15(-3.16%) |
Dec 22, 2022 | 5.100 | 5.150 | 4.270 | 4.750 | 520,550 | -0.35(-6.86%) |
Dec 21, 2022 | 5.400 | 5.430 | 5.100 | 5.100 | 152,525 | -0.17(-3.23%) |
Dec 20, 2022 | 5.320 | 5.600 | 5.200 | 5.270 | 111,283 | -0.17(-3.13%) |
Dec 19, 2022 | 5.690 | 5.700 | 5.204 | 5.440 | 232,863 | -0.31(-5.39%) |
Dec 16, 2022 | 5.620 | 5.800 | 5.620 | 5.750 | 179,831 | +0.13(+2.31%) |
Dec 15, 2022 | 5.810 | 5.810 | 5.565 | 5.620 | 169,345 | -0.19(-3.27%) |
Dec 14, 2022 | 5.900 | 5.900 | 5.690 | 5.810 | 186,198 | -0.08(-1.36%) |
Dec 13, 2022 | 5.790 | 5.930 | 5.685 | 5.890 | 163,444 | +0.04(+0.68%) |
Dec 12, 2022 | 5.620 | 5.930 | 5.512 | 5.850 | 166,273 | +0.15(+2.63%) |
Dec 09, 2022 | 5.750 | 5.790 | 5.570 | 5.700 | 218,157 | -0.07(-1.21%) |
Dec 08, 2022 | 5.710 | 5.944 | 5.400 | 5.770 | 419,402 | +0.13(+2.30%) |
Dec 07, 2022 | 5.790 | 5.868 | 5.560 | 5.640 | 97,020 | -0.26(-4.41%) |
Dec 06, 2022 | 5.760 | 6.000 | 5.646 | 5.900 | 169,627 | +0.09(+1.55%) |
Dec 05, 2022 | 5.430 | 5.880 | 5.430 | 5.810 | 133,132 | +0.28(+5.06%) |
Dec 02, 2022 | 5.530 | 5.700 | 5.310 | 5.530 | 92,514 | -0.06(-1.07%) |
Dec 01, 2022 | 5.380 | 5.660 | 5.250 | 5.590 | 354,042 | +0.22(+4.10%) |
Nov 30, 2022 | 5.560 | 5.650 | 5.180 | 5.370 | 440,814 | -0.25(-4.45%) |
Nov 29, 2022 | 5.700 | 5.850 | 5.470 | 5.620 | 179,289 | -0.04(-0.71%) |
Nov 28, 2022 | 5.660 | 5.800 | 5.500 | 5.660 | 87,902 | -0.15(-2.58%) |
Nov 25, 2022 | 5.760 | 5.810 | 5.600 | 5.810 | 33,512 | +0.13(+2.29%) |
Nov 23, 2022 | 5.510 | 5.775 | 5.450 | 5.680 | 105,256 | +0.13(+2.34%) |
Nov 22, 2022 | 5.610 | 5.650 | 5.420 | 5.550 | 85,120 | -0.12(-2.12%) |
Nov 21, 2022 | 5.560 | 5.750 | 5.510 | 5.670 | 68,294 | +0.03(+0.53%) |
Nov 18, 2022 | 5.700 | 5.785 | 5.500 | 5.640 | 120,189 | -0.05(-0.88%) |
Nov 17, 2022 | 5.670 | 5.890 | 5.550 | 5.690 | 146,314 | +0.02(+0.35%) |
Nov 16, 2022 | 5.560 | 5.780 | 5.350 | 5.670 | 236,762 | +0.18(+3.28%) |
Nov 15, 2022 | 5.570 | 5.770 | 5.410 | 5.490 | 192,928 | -0.09(-1.61%) |
Nov 14, 2022 | 5.840 | 5.840 | 5.560 | 5.580 | 92,622 | -0.17(-2.96%) |
Nov 11, 2022 | 5.950 | 6.040 | 5.670 | 5.750 | 145,977 | -0.12(-2.04%) |
Nov 10, 2022 | 5.900 | 6.060 | 5.411 | 5.870 | 904,451 | +0.30(+5.39%) |
Nov 09, 2022 | 6.030 | 6.048 | 5.510 | 5.570 | 278,982 | -0.53(-8.69%) |
Nov 08, 2022 | 6.110 | 6.240 | 6.000 | 6.100 | 286,703 | -0.05(-0.81%) |
Nov 07, 2022 | 5.730 | 6.280 | 5.668 | 6.150 | 372,242 | +0.41(+7.14%) |
Nov 04, 2022 | 5.730 | 5.763 | 5.567 | 5.740 | 115,187 | +0.10(+1.77%) |
Nov 03, 2022 | 5.300 | 5.800 | 5.290 | 5.640 | 131,960 | +0.29(+5.42%) |
Nov 02, 2022 | 5.270 | 5.630 | 5.270 | 5.350 | 171,095 | +0.02(+0.38%) |
Nov 01, 2022 | 5.690 | 5.740 | 5.295 | 5.330 | 253,049 | -0.17(-3.09%) |
Oct 31, 2022 | 5.420 | 5.570 | 5.350 | 5.500 | 141,727 | +0.07(+1.29%) |
Oct 28, 2022 | 5.250 | 5.510 | 5.060 | 5.430 | 309,577 | +0.18(+3.43%) |
Oct 27, 2022 | 5.480 | 5.570 | 5.040 | 5.250 | 435,337 | -0.25(-4.55%) |
Oct 26, 2022 | 5.420 | 5.700 | 5.380 | 5.500 | 165,343 | +0.15(+2.80%) |
Oct 25, 2022 | 5.880 | 6.090 | 5.160 | 5.350 | 771,105 | -0.49(-8.39%) |
Oct 24, 2022 | 6.180 | 6.210 | 5.420 | 5.840 | 773,227 | -0.37(-5.96%) |
Oct 21, 2022 | 6.300 | 6.370 | 6.010 | 6.210 | 421,824 | -0.02(-0.32%) |
Oct 20, 2022 | 5.930 | 6.310 | 5.915 | 6.230 | 249,623 | +0.38(+6.50%) |
Oct 19, 2022 | 6.150 | 6.290 | 5.730 | 5.850 | 256,391 | -0.35(-5.65%) |
Oct 18, 2022 | 6.700 | 6.780 | 6.100 | 6.200 | 326,459 | -0.53(-7.88%) |
Oct 17, 2022 | 6.720 | 6.790 | 6.560 | 6.730 | 185,641 | +0.12(+1.82%) |
Oct 14, 2022 | 6.590 | 6.760 | 6.520 | 6.610 | 137,096 | +0.00(+0.00%) |
Oct 13, 2022 | 6.070 | 6.650 | 5.920 | 6.610 | 387,682 | +0.31(+4.92%) |
Oct 12, 2022 | 5.950 | 6.370 | 5.911 | 6.300 | 215,779 | +0.34(+5.70%) |
Oct 11, 2022 | 5.880 | 6.057 | 5.720 | 5.960 | 167,910 | +0.13(+2.23%) |
Oct 10, 2022 | 5.980 | 5.990 | 5.630 | 5.830 | 171,333 | -0.12(-2.02%) |
Oct 07, 2022 | 5.920 | 6.090 | 5.910 | 5.950 | 150,992 | -0.01(-0.17%) |
Oct 06, 2022 | 6.070 | 6.200 | 5.940 | 5.960 | 232,404 | -0.16(-2.61%) |
Oct 05, 2022 | 6.040 | 6.230 | 5.830 | 6.120 | 381,409 | +0.20(+3.38%) |
Oct 04, 2022 | 5.800 | 6.010 | 5.750 | 5.920 | 263,875 | +0.12(+2.07%) |