Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.320 | 5.470 | 5.260 | 5.400 | 286,012 | +0.10(+1.89%) |
Nov 29, 2022 | 5.200 | 5.500 | 5.180 | 5.300 | 206,204 | +0.09(+1.73%) |
Nov 28, 2022 | 5.490 | 5.500 | 5.170 | 5.210 | 360,576 | -0.29(-5.27%) |
Nov 25, 2022 | 5.490 | 5.700 | 5.470 | 5.500 | 278,948 | -0.05(-0.90%) |
Nov 23, 2022 | 5.560 | 5.695 | 5.140 | 5.550 | 369,442 | -0.07(-1.25%) |
Nov 22, 2022 | 5.440 | 5.660 | 5.260 | 5.620 | 329,281 | +0.20(+3.69%) |
Nov 21, 2022 | 5.590 | 5.590 | 5.320 | 5.420 | 242,091 | -0.24(-4.24%) |
Nov 18, 2022 | 6.050 | 6.090 | 5.635 | 5.660 | 366,849 | -0.31(-5.19%) |
Nov 17, 2022 | 6.000 | 6.118 | 5.300 | 5.970 | 634,237 | -0.21(-3.40%) |
Nov 16, 2022 | 6.300 | 6.300 | 6.040 | 6.180 | 247,458 | -0.19(-2.98%) |
Nov 15, 2022 | 6.510 | 6.730 | 6.290 | 6.370 | 258,293 | +0.03(+0.47%) |
Nov 14, 2022 | 6.390 | 6.560 | 6.320 | 6.340 | 591,591 | -0.08(-1.25%) |
Nov 11, 2022 | 6.210 | 6.640 | 6.210 | 6.420 | 447,989 | +0.26(+4.22%) |
Nov 10, 2022 | 6.230 | 6.290 | 6.040 | 6.160 | 115,309 | +0.29(+4.94%) |
Nov 09, 2022 | 5.990 | 6.190 | 5.820 | 5.870 | 143,088 | -0.25(-4.08%) |
Nov 08, 2022 | 6.100 | 6.290 | 6.020 | 6.120 | 214,635 | -0.04(-0.65%) |
Nov 07, 2022 | 6.390 | 6.390 | 6.050 | 6.160 | 114,918 | -0.19(-2.99%) |
Nov 04, 2022 | 6.500 | 6.540 | 6.250 | 6.350 | 149,751 | +0.03(+0.47%) |
Nov 03, 2022 | 6.000 | 6.470 | 5.980 | 6.320 | 252,442 | +0.21(+3.44%) |
Nov 02, 2022 | 6.660 | 6.810 | 6.090 | 6.110 | 199,606 | -0.63(-9.35%) |
Nov 01, 2022 | 6.490 | 6.820 | 6.390 | 6.740 | 342,194 | +0.38(+5.97%) |
Oct 31, 2022 | 6.250 | 6.420 | 6.200 | 6.360 | 241,624 | +0.08(+1.27%) |
Oct 28, 2022 | 6.340 | 6.410 | 6.190 | 6.280 | 248,032 | -0.10(-1.57%) |
Oct 27, 2022 | 6.580 | 6.695 | 6.330 | 6.380 | 144,055 | -0.10(-1.54%) |
Oct 26, 2022 | 6.530 | 6.690 | 6.460 | 6.480 | 273,212 | -0.02(-0.31%) |
Oct 25, 2022 | 6.370 | 6.520 | 6.315 | 6.500 | 191,968 | +0.19(+3.01%) |
Oct 24, 2022 | 6.450 | 6.450 | 6.030 | 6.310 | 200,024 | -0.08(-1.25%) |
Oct 21, 2022 | 6.120 | 6.430 | 6.090 | 6.390 | 168,509 | +0.24(+3.90%) |
Oct 20, 2022 | 6.230 | 6.420 | 6.110 | 6.150 | 183,225 | -0.08(-1.28%) |
Oct 19, 2022 | 6.320 | 6.450 | 6.200 | 6.230 | 190,226 | -0.19(-2.96%) |
Oct 18, 2022 | 6.910 | 7.090 | 6.350 | 6.420 | 260,453 | -0.26(-3.89%) |
Oct 17, 2022 | 6.260 | 6.815 | 6.260 | 6.680 | 251,021 | +0.46(+7.40%) |
Oct 14, 2022 | 6.390 | 6.510 | 6.130 | 6.220 | 448,137 | -0.05(-0.80%) |
Oct 13, 2022 | 5.780 | 6.350 | 5.720 | 6.270 | 399,911 | +0.27(+4.50%) |
Oct 12, 2022 | 6.030 | 6.140 | 5.980 | 6.000 | 238,203 | -0.06(-0.99%) |
Oct 11, 2022 | 6.150 | 6.210 | 5.917 | 6.060 | 204,017 | -0.14(-2.26%) |
Oct 10, 2022 | 6.370 | 6.400 | 6.120 | 6.200 | 181,530 | -0.21(-3.28%) |
Oct 07, 2022 | 6.520 | 6.620 | 6.370 | 6.410 | 169,533 | -0.22(-3.32%) |
Oct 06, 2022 | 6.650 | 6.830 | 6.630 | 6.630 | 443,707 | -0.09(-1.34%) |
Oct 05, 2022 | 6.510 | 6.780 | 6.480 | 6.720 | 411,245 | +0.07(+1.05%) |
Oct 04, 2022 | 6.190 | 6.660 | 6.100 | 6.650 | 318,036 | +0.62(+10.28%) |
Oct 03, 2022 | 5.800 | 6.050 | 5.560 | 6.030 | 738,562 | +0.33(+5.79%) |
Sep 30, 2022 | 5.670 | 5.850 | 5.620 | 5.700 | 480,222 | +0.01(+0.18%) |
Sep 29, 2022 | 5.880 | 5.910 | 5.495 | 5.690 | 880,385 | -0.31(-5.17%) |
Sep 28, 2022 | 5.970 | 6.060 | 5.895 | 6.000 | 1,151,505 | +0.07(+1.18%) |
Sep 27, 2022 | 5.980 | 6.170 | 5.910 | 5.930 | 464,451 | +0.08(+1.37%) |
Sep 26, 2022 | 6.080 | 6.190 | 5.780 | 5.850 | 266,216 | -0.32(-5.19%) |
Sep 23, 2022 | 6.200 | 6.290 | 6.090 | 6.170 | 297,156 | -0.18(-2.83%) |
Sep 22, 2022 | 6.810 | 6.835 | 6.290 | 6.350 | 300,569 | -0.50(-7.30%) |
Sep 21, 2022 | 7.110 | 7.110 | 6.790 | 6.850 | 258,483 | -0.26(-3.66%) |
Sep 20, 2022 | 7.020 | 7.160 | 6.940 | 7.110 | 174,612 | +0.05(+0.71%) |
Sep 19, 2022 | 7.150 | 7.230 | 7.060 | 7.060 | 171,022 | -0.15(-2.08%) |
Sep 16, 2022 | 7.360 | 7.360 | 7.010 | 7.210 | 360,988 | -0.25(-3.35%) |
Sep 15, 2022 | 7.680 | 7.880 | 7.440 | 7.460 | 421,113 | -0.22(-2.86%) |
Sep 14, 2022 | 7.580 | 7.720 | 7.390 | 7.680 | 221,389 | +0.08(+1.05%) |
Sep 13, 2022 | 7.970 | 8.070 | 7.585 | 7.600 | 356,763 | -0.62(-7.54%) |
Sep 12, 2022 | 8.250 | 8.320 | 8.080 | 8.220 | 401,212 | +0.07(+0.86%) |
Sep 09, 2022 | 7.960 | 8.205 | 7.960 | 8.150 | 578,971 | +0.35(+4.49%) |
Sep 08, 2022 | 7.700 | 7.880 | 7.600 | 7.800 | 145,854 | +0.01(+0.13%) |
Sep 07, 2022 | 7.810 | 7.900 | 7.510 | 7.790 | 308,380 | -0.02(-0.26%) |
Sep 06, 2022 | 7.940 | 7.940 | 7.660 | 7.810 | 513,431 | -0.09(-1.14%) |
Sep 02, 2022 | 7.900 | 7.955 | 7.600 | 7.900 | 278,183 | +0.08(+1.02%) |