Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.585 | 5.585 | 5.230 | 5.350 | 38,179 | -0.17(-3.08%) |
Nov 29, 2022 | 5.580 | 5.655 | 5.500 | 5.520 | 7,706 | +0.02(+0.36%) |
Nov 28, 2022 | 5.680 | 5.680 | 5.480 | 5.500 | 92,804 | -0.85(-13.39%) |
Nov 25, 2022 | 6.300 | 6.700 | 6.190 | 6.350 | 19,420 | +0.06(+0.95%) |
Nov 23, 2022 | 6.000 | 6.300 | 5.950 | 6.290 | 17,445 | +0.17(+2.78%) |
Nov 22, 2022 | 5.878 | 6.200 | 5.878 | 6.120 | 24,021 | +0.22(+3.73%) |
Nov 21, 2022 | 5.920 | 6.050 | 5.900 | 5.900 | 4,862 | -0.01(-0.17%) |
Nov 18, 2022 | 6.310 | 6.310 | 5.841 | 5.910 | 11,384 | -0.09(-1.58%) |
Nov 17, 2022 | 6.330 | 6.330 | 5.990 | 6.005 | 22,786 | -0.32(-4.98%) |
Nov 16, 2022 | 6.130 | 6.460 | 6.120 | 6.320 | 30,892 | +0.05(+0.81%) |
Nov 15, 2022 | 6.020 | 6.460 | 5.960 | 6.269 | 36,610 | +0.31(+5.19%) |
Nov 14, 2022 | 5.930 | 6.010 | 5.770 | 5.960 | 28,896 | +0.21(+3.65%) |
Nov 11, 2022 | 5.500 | 6.020 | 5.400 | 5.750 | 53,958 | +0.35(+6.48%) |
Nov 10, 2022 | 5.530 | 5.712 | 5.260 | 5.400 | 27,852 | -0.02(-0.37%) |
Nov 09, 2022 | 5.470 | 5.540 | 5.320 | 5.420 | 13,722 | +0.01(+0.18%) |
Nov 08, 2022 | 5.240 | 5.700 | 5.230 | 5.410 | 17,399 | +0.04(+0.74%) |
Nov 07, 2022 | 5.170 | 5.370 | 5.100 | 5.370 | 9,843 | +0.29(+5.71%) |
Nov 04, 2022 | 5.090 | 5.160 | 5.045 | 5.080 | 4,322 | -0.02(-0.39%) |
Nov 03, 2022 | 5.060 | 5.220 | 5.010 | 5.100 | 7,212 | +0.04(+0.79%) |
Nov 02, 2022 | 5.310 | 5.390 | 4.960 | 5.060 | 25,500 | -0.34(-6.30%) |
Nov 01, 2022 | 5.290 | 5.408 | 5.270 | 5.400 | 16,610 | +0.19(+3.65%) |
Oct 31, 2022 | 5.090 | 5.290 | 5.040 | 5.210 | 7,756 | +0.14(+2.76%) |
Oct 28, 2022 | 5.020 | 5.120 | 5.010 | 5.070 | 6,971 | +0.12(+2.42%) |
Oct 27, 2022 | 4.840 | 5.050 | 4.800 | 4.950 | 11,794 | +0.15(+3.13%) |
Oct 26, 2022 | 5.100 | 5.260 | 4.750 | 4.800 | 61,491 | -0.47(-8.92%) |
Oct 25, 2022 | 5.000 | 5.350 | 5.000 | 5.270 | 48,581 | +0.32(+6.46%) |
Oct 24, 2022 | 5.130 | 5.160 | 4.950 | 4.950 | 26,018 | -0.04(-0.80%) |
Oct 21, 2022 | 5.035 | 5.174 | 4.860 | 4.990 | 10,313 | -0.01(-0.20%) |
Oct 20, 2022 | 4.970 | 5.230 | 4.910 | 5.000 | 14,461 | +0.10(+2.04%) |
Oct 19, 2022 | 4.950 | 5.055 | 4.900 | 4.900 | 26,170 | -0.05(-1.01%) |
Oct 18, 2022 | 4.700 | 5.020 | 4.700 | 4.950 | 15,174 | +0.24(+5.10%) |
Oct 17, 2022 | 4.610 | 4.840 | 4.220 | 4.710 | 18,261 | +0.09(+1.95%) |
Oct 14, 2022 | 4.570 | 4.761 | 4.570 | 4.620 | 11,737 | +0.02(+0.43%) |
Oct 13, 2022 | 4.430 | 4.800 | 4.380 | 4.600 | 12,430 | -0.01(-0.22%) |
Oct 12, 2022 | 4.640 | 4.780 | 4.470 | 4.610 | 13,911 | -0.01(-0.22%) |
Oct 11, 2022 | 4.800 | 4.840 | 4.510 | 4.620 | 19,014 | -0.25(-5.13%) |
Oct 10, 2022 | 4.760 | 5.180 | 4.760 | 4.870 | 23,760 | +0.10(+2.10%) |
Oct 07, 2022 | 4.850 | 5.030 | 4.770 | 4.770 | 26,297 | -0.10(-2.05%) |
Oct 06, 2022 | 4.930 | 4.950 | 4.800 | 4.870 | 16,389 | -0.03(-0.61%) |
Oct 05, 2022 | 5.000 | 5.097 | 4.853 | 4.900 | 28,059 | -0.13(-2.58%) |
Oct 04, 2022 | 4.550 | 5.055 | 4.550 | 5.030 | 67,679 | +0.51(+11.28%) |
Oct 03, 2022 | 4.540 | 4.690 | 4.270 | 4.520 | 18,468 | +0.09(+2.03%) |
Sep 30, 2022 | 4.600 | 4.743 | 4.430 | 4.430 | 33,696 | -0.15(-3.28%) |
Sep 29, 2022 | 4.710 | 4.740 | 4.430 | 4.580 | 24,409 | -0.17(-3.58%) |
Sep 28, 2022 | 4.720 | 4.840 | 4.710 | 4.750 | 21,088 | +0.04(+0.85%) |
Sep 27, 2022 | 5.080 | 5.090 | 4.700 | 4.710 | 31,761 | -0.28(-5.61%) |
Sep 26, 2022 | 5.050 | 5.120 | 4.980 | 4.990 | 38,896 | -0.10(-1.96%) |
Sep 23, 2022 | 5.130 | 5.480 | 5.010 | 5.090 | 44,103 | -0.06(-1.17%) |
Sep 22, 2022 | 5.370 | 5.370 | 5.110 | 5.150 | 26,130 | -0.32(-5.85%) |
Sep 21, 2022 | 5.490 | 5.520 | 5.190 | 5.470 | 59,695 | +0.06(+1.11%) |
Sep 20, 2022 | 5.640 | 5.730 | 5.320 | 5.410 | 43,538 | -0.30(-5.25%) |
Sep 19, 2022 | 5.610 | 5.890 | 5.610 | 5.710 | 8,863 | -0.07(-1.21%) |
Sep 16, 2022 | 5.720 | 5.870 | 5.615 | 5.780 | 22,711 | -0.06(-1.03%) |
Sep 15, 2022 | 5.750 | 5.880 | 5.610 | 5.840 | 5,857 | +0.13(+2.28%) |
Sep 14, 2022 | 5.520 | 5.900 | 5.520 | 5.710 | 26,240 | -0.03(-0.52%) |
Sep 13, 2022 | 5.730 | 5.975 | 5.730 | 5.740 | 12,592 | -0.17(-2.88%) |
Sep 12, 2022 | 6.020 | 6.020 | 5.820 | 5.910 | 37,865 | -0.01(-0.17%) |
Sep 09, 2022 | 5.730 | 6.000 | 5.695 | 5.920 | 94,919 | +0.28(+4.96%) |
Sep 08, 2022 | 5.620 | 5.720 | 5.600 | 5.640 | 9,475 | -0.04(-0.63%) |
Sep 07, 2022 | 5.660 | 5.740 | 5.528 | 5.676 | 12,114 | +0.07(+1.18%) |
Sep 06, 2022 | 5.700 | 5.700 | 5.457 | 5.610 | 30,164 | -0.01(-0.18%) |
Sep 02, 2022 | 5.610 | 5.710 | 5.520 | 5.620 | 29,411 | +0.06(+1.08%) |