Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.570 | 6.940 | 6.465 | 6.900 | 69,835 | +0.36(+5.50%) |
Nov 29, 2022 | 6.410 | 6.630 | 6.370 | 6.540 | 117,993 | +0.13(+2.03%) |
Nov 28, 2022 | 6.370 | 6.650 | 6.350 | 6.410 | 64,452 | -0.06(-0.93%) |
Nov 25, 2022 | 6.500 | 6.520 | 6.440 | 6.470 | 16,680 | -0.09(-1.37%) |
Nov 23, 2022 | 6.640 | 6.680 | 6.450 | 6.560 | 46,116 | -0.04(-0.61%) |
Nov 22, 2022 | 6.430 | 6.640 | 6.340 | 6.600 | 91,609 | +0.22(+3.45%) |
Nov 21, 2022 | 6.360 | 6.490 | 6.220 | 6.380 | 69,300 | -0.02(-0.31%) |
Nov 18, 2022 | 6.550 | 6.680 | 6.340 | 6.400 | 53,614 | -0.03(-0.47%) |
Nov 17, 2022 | 6.380 | 6.490 | 6.310 | 6.430 | 58,738 | -0.10(-1.53%) |
Nov 16, 2022 | 6.670 | 6.680 | 6.131 | 6.530 | 62,270 | -0.16(-2.39%) |
Nov 15, 2022 | 6.940 | 7.050 | 6.640 | 6.690 | 122,301 | -0.06(-0.89%) |
Nov 14, 2022 | 6.890 | 6.988 | 6.750 | 6.750 | 119,699 | -0.16(-2.32%) |
Nov 11, 2022 | 6.600 | 6.910 | 6.560 | 6.910 | 129,088 | +0.39(+5.98%) |
Nov 10, 2022 | 6.350 | 6.520 | 6.295 | 6.520 | 144,505 | +0.36(+5.84%) |
Nov 09, 2022 | 6.090 | 6.215 | 5.945 | 6.160 | 140,911 | +0.06(+0.98%) |
Nov 08, 2022 | 5.950 | 6.160 | 5.920 | 6.100 | 107,590 | +0.14(+2.35%) |
Nov 07, 2022 | 5.610 | 6.010 | 5.590 | 5.960 | 160,316 | +0.40(+7.19%) |
Nov 04, 2022 | 5.190 | 5.590 | 5.090 | 5.560 | 101,455 | +0.42(+8.17%) |
Nov 03, 2022 | 4.750 | 5.160 | 4.680 | 5.140 | 131,858 | +0.28(+5.76%) |
Nov 02, 2022 | 4.900 | 5.090 | 4.860 | 4.860 | 75,998 | -0.06(-1.22%) |
Nov 01, 2022 | 5.150 | 5.270 | 4.890 | 4.920 | 106,930 | -0.12(-2.38%) |
Oct 31, 2022 | 4.810 | 5.070 | 4.810 | 5.040 | 163,081 | +0.17(+3.49%) |
Oct 28, 2022 | 4.630 | 4.910 | 4.630 | 4.870 | 128,481 | +0.24(+5.18%) |
Oct 27, 2022 | 4.670 | 4.770 | 4.590 | 4.630 | 62,148 | +0.02(+0.43%) |
Oct 26, 2022 | 4.500 | 4.660 | 4.444 | 4.610 | 119,913 | +0.13(+2.90%) |
Oct 25, 2022 | 4.230 | 4.540 | 4.230 | 4.480 | 135,475 | +0.23(+5.41%) |
Oct 24, 2022 | 4.190 | 4.300 | 4.130 | 4.250 | 252,970 | +0.11(+2.66%) |
Oct 21, 2022 | 4.060 | 4.160 | 4.050 | 4.140 | 133,002 | +0.06(+1.47%) |
Oct 20, 2022 | 4.140 | 4.250 | 4.040 | 4.080 | 85,959 | -0.07(-1.69%) |
Oct 19, 2022 | 4.190 | 4.240 | 4.060 | 4.150 | 111,107 | -0.05(-1.19%) |
Oct 18, 2022 | 4.190 | 4.310 | 4.180 | 4.200 | 230,944 | +0.05(+1.20%) |
Oct 17, 2022 | 4.170 | 4.250 | 4.070 | 4.150 | 213,443 | +0.10(+2.47%) |
Oct 14, 2022 | 4.100 | 4.210 | 4.030 | 4.050 | 184,322 | -0.05(-1.22%) |
Oct 13, 2022 | 4.150 | 4.300 | 4.090 | 4.100 | 282,934 | -0.11(-2.61%) |
Oct 12, 2022 | 4.170 | 4.270 | 4.150 | 4.210 | 144,682 | +0.02(+0.48%) |
Oct 11, 2022 | 4.340 | 4.359 | 4.150 | 4.190 | 102,227 | -0.18(-4.12%) |
Oct 10, 2022 | 4.510 | 4.570 | 4.305 | 4.370 | 67,495 | -0.11(-2.46%) |
Oct 07, 2022 | 4.410 | 4.500 | 4.410 | 4.480 | 207,448 | -0.02(-0.44%) |
Oct 06, 2022 | 4.630 | 4.630 | 4.460 | 4.500 | 37,912 | -0.13(-2.81%) |
Oct 05, 2022 | 4.610 | 4.678 | 4.550 | 4.630 | 78,905 | -0.08(-1.70%) |
Oct 04, 2022 | 4.500 | 4.740 | 4.500 | 4.710 | 139,436 | +0.21(+4.67%) |
Oct 03, 2022 | 4.540 | 4.610 | 4.460 | 4.500 | 106,105 | +0.00(+0.00%) |
Sep 30, 2022 | 4.450 | 4.570 | 4.360 | 4.500 | 216,314 | +0.09(+2.04%) |
Sep 29, 2022 | 4.480 | 4.510 | 4.270 | 4.410 | 136,206 | -0.08(-1.78%) |
Sep 28, 2022 | 4.530 | 4.555 | 4.400 | 4.490 | 95,470 | +0.00(+0.00%) |
Sep 27, 2022 | 4.790 | 4.830 | 4.460 | 4.490 | 119,378 | -0.22(-4.67%) |
Sep 26, 2022 | 4.890 | 4.980 | 4.680 | 4.710 | 213,134 | -0.18(-3.68%) |
Sep 23, 2022 | 5.100 | 5.110 | 4.880 | 4.890 | 176,389 | -0.36(-6.86%) |
Sep 22, 2022 | 5.330 | 5.500 | 5.210 | 5.250 | 136,750 | -0.12(-2.23%) |
Sep 21, 2022 | 5.610 | 5.610 | 5.330 | 5.370 | 85,896 | -0.06(-1.10%) |
Sep 20, 2022 | 5.550 | 5.550 | 5.420 | 5.430 | 63,828 | -0.16(-2.86%) |
Sep 19, 2022 | 5.650 | 5.710 | 5.520 | 5.590 | 86,268 | -0.09(-1.58%) |
Sep 16, 2022 | 5.760 | 5.870 | 5.680 | 5.680 | 118,539 | -0.18(-3.07%) |
Sep 15, 2022 | 5.850 | 6.015 | 5.800 | 5.860 | 159,666 | -0.03(-0.51%) |
Sep 14, 2022 | 5.800 | 5.905 | 5.780 | 5.890 | 120,989 | +0.09(+1.55%) |
Sep 13, 2022 | 5.950 | 6.030 | 5.710 | 5.800 | 309,578 | -0.26(-4.29%) |
Sep 12, 2022 | 6.240 | 6.240 | 6.025 | 6.060 | 98,785 | -0.13(-2.10%) |
Sep 09, 2022 | 6.020 | 6.200 | 6.020 | 6.190 | 83,273 | +0.17(+2.82%) |
Sep 08, 2022 | 6.020 | 6.050 | 5.930 | 6.020 | 120,773 | -0.06(-0.99%) |
Sep 07, 2022 | 6.000 | 6.150 | 5.920 | 6.080 | 56,164 | +0.02(+0.33%) |
Sep 06, 2022 | 6.150 | 6.260 | 5.990 | 6.060 | 78,951 | -0.11(-1.78%) |
Sep 02, 2022 | 6.230 | 6.320 | 6.150 | 6.170 | 71,114 | +0.00(+0.00%) |