Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.835 | 5.923 | 5.785 | 5.910 | 444,165 | +0.08(+1.29%) |
Dec 29, 2022 | 5.835 | 5.893 | 5.785 | 5.835 | 384,161 | +0.03(+0.58%) |
Dec 28, 2022 | 5.918 | 5.925 | 5.776 | 5.801 | 673,759 | -0.11(-1.84%) |
Dec 27, 2022 | 5.994 | 5.994 | 5.885 | 5.910 | 563,521 | -0.07(-1.12%) |
Dec 23, 2022 | 5.944 | 6.002 | 5.935 | 5.977 | 339,355 | +0.02(+0.28%) |
Dec 22, 2022 | 5.994 | 5.994 | 5.860 | 5.960 | 366,309 | -0.03(-0.42%) |
Dec 21, 2022 | 6.027 | 6.033 | 5.944 | 5.985 | 258,004 | +0.02(+0.28%) |
Dec 20, 2022 | 5.969 | 6.002 | 5.935 | 5.969 | 249,777 | -0.03(-0.42%) |
Dec 19, 2022 | 6.102 | 6.102 | 5.960 | 5.994 | 353,166 | -0.12(-1.92%) |
Dec 16, 2022 | 6.169 | 6.194 | 6.061 | 6.111 | 289,425 | -0.05(-0.81%) |
Dec 15, 2022 | 6.086 | 6.161 | 6.069 | 6.161 | 474,084 | +0.07(+1.10%) |
Dec 14, 2022 | 6.136 | 6.194 | 6.036 | 6.094 | 354,971 | -0.01(-0.14%) |
Dec 13, 2022 | 6.153 | 6.211 | 6.102 | 6.102 | 269,632 | +0.01(+0.14%) |
Dec 12, 2022 | 6.094 | 6.169 | 5.994 | 6.094 | 427,146 | +0.00(+0.00%) |
Dec 09, 2022 | 6.245 | 6.245 | 6.044 | 6.094 | 538,941 | -0.12(-1.86%) |
Dec 08, 2022 | 6.309 | 6.321 | 6.210 | 6.210 | 322,187 | -0.07(-1.06%) |
Dec 07, 2022 | 6.317 | 6.350 | 6.251 | 6.276 | 224,516 | -0.02(-0.26%) |
Dec 06, 2022 | 6.367 | 6.374 | 6.292 | 6.292 | 186,806 | -0.04(-0.65%) |
Dec 05, 2022 | 6.367 | 6.392 | 6.292 | 6.334 | 163,886 | -0.03(-0.52%) |
Dec 02, 2022 | 6.334 | 6.408 | 6.277 | 6.367 | 247,271 | -0.01(-0.13%) |
Dec 01, 2022 | 6.334 | 6.375 | 6.276 | 6.375 | 427,006 | +0.09(+1.45%) |
Nov 30, 2022 | 6.251 | 6.292 | 6.210 | 6.284 | 198,534 | +0.04(+0.66%) |
Nov 29, 2022 | 6.234 | 6.268 | 6.193 | 6.243 | 173,753 | +0.01(+0.13%) |
Nov 28, 2022 | 6.226 | 6.234 | 6.152 | 6.234 | 205,627 | +0.03(+0.53%) |
Nov 25, 2022 | 6.226 | 6.234 | 6.185 | 6.201 | 145,164 | -0.01(-0.13%) |
Nov 23, 2022 | 6.185 | 6.210 | 6.185 | 6.210 | 163,682 | +0.02(+0.40%) |
Nov 22, 2022 | 6.243 | 6.251 | 6.176 | 6.185 | 236,567 | -0.02(-0.27%) |
Nov 21, 2022 | 6.218 | 6.234 | 6.193 | 6.201 | 132,313 | +0.02(+0.27%) |
Nov 18, 2022 | 6.193 | 6.234 | 6.143 | 6.185 | 268,165 | +0.04(+0.67%) |
Nov 17, 2022 | 6.168 | 6.168 | 6.103 | 6.143 | 166,185 | -0.05(-0.80%) |
Nov 16, 2022 | 6.143 | 6.193 | 6.119 | 6.193 | 247,933 | +0.06(+0.94%) |
Nov 15, 2022 | 6.160 | 6.185 | 6.052 | 6.135 | 277,201 | +0.06(+0.95%) |
Nov 14, 2022 | 6.052 | 6.094 | 6.022 | 6.077 | 174,955 | +0.04(+0.69%) |
Nov 11, 2022 | 6.069 | 6.102 | 6.027 | 6.036 | 211,205 | +0.03(+0.44%) |
Nov 10, 2022 | 5.952 | 6.050 | 5.952 | 6.009 | 321,293 | +0.18(+3.12%) |
Nov 09, 2022 | 6.047 | 6.047 | 5.811 | 5.828 | 350,294 | -0.21(-3.49%) |
Nov 08, 2022 | 5.998 | 6.103 | 5.961 | 6.039 | 336,071 | +0.06(+1.09%) |
Nov 07, 2022 | 5.998 | 5.998 | 5.941 | 5.974 | 224,231 | +0.02(+0.41%) |
Nov 04, 2022 | 6.014 | 6.022 | 5.941 | 5.949 | 269,100 | -0.00(-0.07%) |
Nov 03, 2022 | 5.933 | 5.957 | 5.852 | 5.953 | 151,807 | +0.00(+0.07%) |
Nov 02, 2022 | 5.990 | 6.014 | 5.909 | 5.949 | 310,929 | -0.01(-0.14%) |
Nov 01, 2022 | 5.966 | 6.006 | 5.909 | 5.957 | 329,192 | +0.07(+1.24%) |
Oct 31, 2022 | 5.803 | 5.884 | 5.795 | 5.884 | 230,675 | +0.12(+2.11%) |
Oct 28, 2022 | 5.738 | 5.897 | 5.738 | 5.763 | 389,404 | +0.00(+0.00%) |
Oct 27, 2022 | 5.901 | 5.925 | 5.714 | 5.763 | 476,937 | -0.11(-1.80%) |
Oct 26, 2022 | 5.779 | 5.868 | 5.742 | 5.868 | 229,327 | +0.11(+1.97%) |
Oct 25, 2022 | 5.714 | 5.754 | 5.681 | 5.754 | 208,306 | +0.07(+1.29%) |
Oct 24, 2022 | 5.608 | 5.706 | 5.592 | 5.681 | 250,286 | +0.10(+1.74%) |
Oct 21, 2022 | 5.543 | 5.584 | 5.499 | 5.584 | 228,062 | +0.05(+0.88%) |
Oct 20, 2022 | 5.584 | 5.608 | 5.495 | 5.535 | 202,417 | -0.02(-0.44%) |
Oct 19, 2022 | 5.552 | 5.560 | 5.470 | 5.560 | 226,691 | +0.02(+0.29%) |
Oct 18, 2022 | 5.584 | 5.640 | 5.511 | 5.543 | 265,618 | +0.05(+0.89%) |
Oct 17, 2022 | 5.560 | 5.608 | 5.470 | 5.495 | 295,026 | +0.00(+0.00%) |
Oct 14, 2022 | 5.584 | 5.584 | 5.487 | 5.495 | 202,402 | -0.06(-1.17%) |
Oct 13, 2022 | 5.511 | 5.591 | 5.462 | 5.560 | 342,041 | -0.02(-0.44%) |
Oct 12, 2022 | 5.641 | 5.657 | 5.535 | 5.584 | 243,483 | -0.06(-0.98%) |
Oct 11, 2022 | 5.631 | 5.663 | 5.591 | 5.639 | 125,805 | +0.02(+0.43%) |
Oct 10, 2022 | 5.704 | 5.704 | 5.575 | 5.615 | 308,912 | -0.06(-0.99%) |
Oct 07, 2022 | 5.704 | 5.768 | 5.631 | 5.672 | 382,953 | -0.13(-2.22%) |
Oct 06, 2022 | 5.832 | 5.888 | 5.784 | 5.800 | 153,534 | -0.03(-0.55%) |
Oct 05, 2022 | 5.896 | 5.896 | 5.772 | 5.832 | 255,907 | -0.06(-1.09%) |
Oct 04, 2022 | 5.784 | 5.977 | 5.784 | 5.896 | 339,114 | +0.15(+2.66%) |