Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.317 | 6.561 | 6.294 | 6.422 | 103,612 | +0.11(+1.67%) |
Nov 29, 2022 | 6.133 | 6.495 | 6.120 | 6.317 | 152,436 | +0.20(+3.34%) |
Nov 28, 2022 | 6.001 | 6.133 | 5.955 | 6.113 | 72,490 | +0.13(+2.09%) |
Nov 25, 2022 | 5.929 | 6.014 | 5.929 | 5.988 | 20,705 | +0.07(+1.11%) |
Nov 23, 2022 | 5.856 | 5.942 | 5.856 | 5.922 | 38,542 | +0.01(+0.11%) |
Nov 22, 2022 | 6.014 | 6.014 | 5.758 | 5.916 | 56,831 | +0.09(+1.47%) |
Nov 21, 2022 | 5.922 | 6.018 | 5.758 | 5.830 | 43,154 | -0.03(-0.56%) |
Nov 18, 2022 | 5.889 | 5.912 | 5.791 | 5.863 | 64,703 | -0.01(-0.11%) |
Nov 17, 2022 | 5.843 | 5.893 | 5.712 | 5.870 | 65,578 | -0.01(-0.22%) |
Nov 16, 2022 | 5.975 | 6.021 | 5.826 | 5.883 | 53,100 | -0.14(-2.30%) |
Nov 15, 2022 | 6.087 | 6.087 | 5.988 | 6.021 | 40,710 | -0.02(-0.33%) |
Nov 14, 2022 | 6.054 | 6.087 | 5.949 | 6.041 | 42,745 | -0.01(-0.11%) |
Nov 11, 2022 | 6.153 | 6.153 | 5.922 | 6.047 | 41,554 | +0.04(+0.66%) |
Nov 10, 2022 | 5.817 | 6.074 | 5.725 | 6.008 | 61,168 | +0.27(+4.70%) |
Nov 09, 2022 | 5.870 | 5.896 | 5.666 | 5.738 | 28,313 | -0.09(-1.47%) |
Nov 08, 2022 | 5.712 | 5.851 | 5.703 | 5.824 | 42,680 | +0.13(+2.31%) |
Nov 07, 2022 | 5.909 | 5.973 | 5.541 | 5.692 | 133,171 | -0.12(-2.04%) |
Nov 04, 2022 | 5.916 | 5.918 | 5.729 | 5.810 | 43,117 | +0.06(+1.03%) |
Nov 03, 2022 | 5.791 | 5.815 | 5.666 | 5.751 | 54,149 | -0.04(-0.68%) |
Nov 02, 2022 | 5.758 | 5.916 | 5.527 | 5.791 | 80,865 | +0.02(+0.34%) |
Nov 01, 2022 | 6.251 | 6.265 | 5.659 | 5.771 | 150,302 | -0.51(-8.17%) |
Oct 31, 2022 | 6.271 | 6.403 | 6.087 | 6.284 | 97,559 | +0.24(+3.92%) |
Oct 28, 2022 | 5.850 | 6.054 | 5.850 | 6.047 | 54,427 | +0.20(+3.37%) |
Oct 27, 2022 | 5.751 | 5.876 | 5.695 | 5.850 | 39,206 | +0.23(+4.10%) |
Oct 26, 2022 | 5.554 | 5.672 | 5.554 | 5.620 | 32,113 | +0.10(+1.79%) |
Oct 25, 2022 | 5.363 | 5.538 | 5.297 | 5.521 | 60,805 | +0.25(+4.74%) |
Oct 24, 2022 | 5.264 | 5.363 | 5.264 | 5.271 | 23,696 | -0.03(-0.50%) |
Oct 21, 2022 | 5.264 | 5.370 | 5.264 | 5.297 | 62,030 | +0.01(+0.12%) |
Oct 20, 2022 | 5.370 | 5.383 | 5.221 | 5.291 | 48,607 | +0.00(+0.06%) |
Oct 19, 2022 | 5.501 | 5.501 | 5.212 | 5.287 | 152,998 | -0.08(-1.41%) |
Oct 18, 2022 | 5.508 | 5.508 | 5.330 | 5.363 | 36,106 | -0.04(-0.73%) |
Oct 17, 2022 | 5.396 | 5.514 | 5.317 | 5.402 | 56,322 | -0.01(-0.18%) |
Oct 14, 2022 | 5.501 | 5.501 | 5.396 | 5.412 | 31,890 | -0.08(-1.50%) |
Oct 13, 2022 | 5.389 | 5.521 | 5.350 | 5.495 | 48,177 | +0.05(+0.85%) |
Oct 12, 2022 | 5.310 | 5.501 | 5.310 | 5.449 | 40,019 | +0.08(+1.47%) |
Oct 11, 2022 | 5.416 | 5.514 | 5.356 | 5.370 | 41,060 | -0.07(-1.33%) |
Oct 10, 2022 | 5.422 | 5.462 | 5.363 | 5.442 | 32,044 | -0.01(-0.24%) |
Oct 07, 2022 | 5.620 | 5.620 | 5.435 | 5.455 | 29,957 | -0.17(-3.04%) |
Oct 06, 2022 | 5.725 | 5.738 | 5.488 | 5.626 | 33,203 | -0.18(-3.06%) |
Oct 05, 2022 | 5.475 | 5.817 | 5.435 | 5.804 | 165,455 | +0.21(+3.76%) |
Oct 04, 2022 | 5.679 | 5.725 | 5.541 | 5.593 | 150,895 | +0.11(+1.92%) |
Oct 03, 2022 | 5.778 | 5.797 | 5.455 | 5.488 | 415,147 | -0.33(-5.66%) |
Sep 30, 2022 | 5.685 | 5.957 | 5.560 | 5.817 | 40,996 | +0.20(+3.51%) |
Sep 29, 2022 | 5.784 | 5.784 | 5.620 | 5.620 | 47,237 | -0.17(-2.95%) |
Sep 28, 2022 | 5.567 | 5.837 | 5.471 | 5.791 | 98,934 | +0.44(+8.24%) |
Sep 27, 2022 | 5.363 | 5.560 | 5.271 | 5.350 | 77,213 | +0.11(+2.01%) |
Sep 26, 2022 | 5.383 | 5.541 | 5.145 | 5.245 | 132,025 | -0.38(-6.67%) |
Sep 23, 2022 | 5.791 | 5.837 | 5.521 | 5.620 | 122,709 | -0.22(-3.83%) |
Sep 22, 2022 | 5.975 | 6.028 | 5.833 | 5.843 | 129,624 | -0.16(-2.74%) |
Sep 21, 2022 | 6.120 | 6.120 | 5.960 | 6.008 | 84,237 | +0.02(+0.33%) |
Sep 20, 2022 | 6.008 | 6.358 | 5.903 | 5.988 | 83,188 | -0.03(-0.55%) |
Sep 19, 2022 | 5.955 | 6.126 | 5.955 | 6.021 | 111,097 | +0.10(+1.67%) |
Sep 16, 2022 | 6.146 | 6.317 | 5.797 | 5.922 | 135,844 | -0.30(-4.76%) |
Sep 15, 2022 | 6.311 | 6.514 | 6.192 | 6.218 | 68,191 | -0.08(-1.25%) |
Sep 14, 2022 | 6.330 | 6.468 | 6.297 | 6.297 | 95,554 | -0.03(-0.42%) |
Sep 13, 2022 | 6.515 | 6.551 | 6.297 | 6.324 | 99,729 | -0.24(-3.71%) |
Sep 12, 2022 | 6.561 | 6.679 | 6.482 | 6.567 | 228,403 | +0.01(+0.10%) |
Sep 09, 2022 | 6.455 | 6.667 | 6.448 | 6.561 | 234,508 | +0.15(+2.33%) |
Sep 08, 2022 | 6.548 | 6.607 | 6.330 | 6.411 | 237,304 | -0.13(-2.00%) |
Sep 07, 2022 | 6.673 | 6.735 | 6.392 | 6.542 | 202,963 | -0.14(-2.15%) |
Sep 06, 2022 | 6.798 | 6.847 | 6.648 | 6.685 | 163,675 | -0.10(-1.47%) |
Sep 02, 2022 | 6.760 | 6.854 | 6.748 | 6.785 | 165,669 | +0.15(+2.26%) |