Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.763 | 5.788 | 5.629 | 5.729 | 141,248 | -0.08(-1.30%) |
Dec 29, 2022 | 5.871 | 5.880 | 5.771 | 5.804 | 143,519 | +0.03(+0.58%) |
Dec 28, 2022 | 5.986 | 6.008 | 5.746 | 5.771 | 93,744 | -0.19(-3.19%) |
Dec 27, 2022 | 6.027 | 6.068 | 5.920 | 5.961 | 87,107 | -0.02(-0.28%) |
Dec 23, 2022 | 5.969 | 5.977 | 5.903 | 5.977 | 52,651 | +0.02(+0.28%) |
Dec 22, 2022 | 5.903 | 5.961 | 5.804 | 5.961 | 71,705 | +0.03(+0.56%) |
Dec 21, 2022 | 5.903 | 5.986 | 5.870 | 5.928 | 121,841 | +0.06(+0.98%) |
Dec 20, 2022 | 5.862 | 5.895 | 5.713 | 5.870 | 83,774 | +0.00(+0.00%) |
Dec 19, 2022 | 5.821 | 5.969 | 5.821 | 5.870 | 133,295 | +0.07(+1.14%) |
Dec 16, 2022 | 5.837 | 5.916 | 5.804 | 5.804 | 139,985 | -0.12(-1.95%) |
Dec 15, 2022 | 5.903 | 5.944 | 5.816 | 5.920 | 64,393 | +0.00(+0.00%) |
Dec 14, 2022 | 5.903 | 5.969 | 5.829 | 5.920 | 106,132 | +0.02(+0.42%) |
Dec 13, 2022 | 5.977 | 6.093 | 5.870 | 5.895 | 119,038 | -0.03(-0.56%) |
Dec 12, 2022 | 5.944 | 5.944 | 5.878 | 5.928 | 23,461 | +0.03(+0.56%) |
Dec 09, 2022 | 5.878 | 5.986 | 5.870 | 5.895 | 51,404 | -0.01(-0.14%) |
Dec 08, 2022 | 5.878 | 5.936 | 5.829 | 5.903 | 49,429 | +0.07(+1.27%) |
Dec 07, 2022 | 5.804 | 5.870 | 5.763 | 5.829 | 109,495 | +0.02(+0.43%) |
Dec 06, 2022 | 5.862 | 5.895 | 5.788 | 5.804 | 102,590 | -0.09(-1.54%) |
Dec 05, 2022 | 6.068 | 6.093 | 5.870 | 5.895 | 140,074 | -0.21(-3.38%) |
Dec 02, 2022 | 5.936 | 6.101 | 5.878 | 6.101 | 107,212 | +0.16(+2.64%) |
Dec 01, 2022 | 5.969 | 6.077 | 5.944 | 5.944 | 323,668 | -0.06(-0.96%) |
Nov 30, 2022 | 5.953 | 6.047 | 5.887 | 6.002 | 143,987 | +0.05(+0.83%) |
Nov 29, 2022 | 5.986 | 6.010 | 5.944 | 5.953 | 75,461 | +0.02(+0.28%) |
Nov 28, 2022 | 6.034 | 6.034 | 5.903 | 5.936 | 211,343 | -0.03(-0.55%) |
Nov 25, 2022 | 6.050 | 6.051 | 5.961 | 5.969 | 73,913 | +0.04(+0.69%) |
Nov 23, 2022 | 5.863 | 5.985 | 5.863 | 5.928 | 57,241 | +0.08(+1.40%) |
Nov 22, 2022 | 5.912 | 5.920 | 5.814 | 5.846 | 136,244 | -0.02(-0.28%) |
Nov 21, 2022 | 5.863 | 5.908 | 5.838 | 5.863 | 107,184 | +0.02(+0.28%) |
Nov 18, 2022 | 5.765 | 5.846 | 5.757 | 5.846 | 66,935 | +0.08(+1.42%) |
Nov 17, 2022 | 5.732 | 5.814 | 5.699 | 5.765 | 43,251 | -0.04(-0.70%) |
Nov 16, 2022 | 5.797 | 5.836 | 5.659 | 5.806 | 49,744 | -0.02(-0.42%) |
Nov 15, 2022 | 5.765 | 5.920 | 5.765 | 5.830 | 120,905 | +0.14(+2.44%) |
Nov 14, 2022 | 5.716 | 5.769 | 5.577 | 5.691 | 146,219 | -0.14(-2.38%) |
Nov 11, 2022 | 5.765 | 5.969 | 5.716 | 5.830 | 131,536 | +0.10(+1.71%) |
Nov 10, 2022 | 5.667 | 5.806 | 5.667 | 5.732 | 120,730 | +0.10(+1.74%) |
Nov 09, 2022 | 5.642 | 5.724 | 5.561 | 5.634 | 139,222 | +0.01(+0.15%) |
Nov 08, 2022 | 5.552 | 5.716 | 5.552 | 5.626 | 86,352 | +0.03(+0.58%) |
Nov 07, 2022 | 5.585 | 5.593 | 5.479 | 5.593 | 83,348 | +0.07(+1.18%) |
Nov 04, 2022 | 5.430 | 5.536 | 5.397 | 5.528 | 57,685 | +0.17(+3.20%) |
Nov 03, 2022 | 5.422 | 5.422 | 5.193 | 5.356 | 80,585 | -0.07(-1.20%) |
Nov 02, 2022 | 5.552 | 5.797 | 5.422 | 5.422 | 97,090 | -0.12(-2.21%) |
Nov 01, 2022 | 5.610 | 5.610 | 5.381 | 5.544 | 126,829 | +0.08(+1.49%) |
Oct 31, 2022 | 5.552 | 5.650 | 5.405 | 5.463 | 146,690 | -0.11(-2.05%) |
Oct 28, 2022 | 5.479 | 5.601 | 5.479 | 5.577 | 61,223 | -0.01(-0.15%) |
Oct 27, 2022 | 5.675 | 5.756 | 5.520 | 5.585 | 156,428 | -0.07(-1.16%) |
Oct 26, 2022 | 5.552 | 5.675 | 5.498 | 5.650 | 133,642 | +0.17(+3.13%) |
Oct 25, 2022 | 5.242 | 5.510 | 5.193 | 5.479 | 126,692 | +0.24(+4.52%) |
Oct 24, 2022 | 5.307 | 5.340 | 5.169 | 5.242 | 84,209 | +0.04(+0.78%) |
Oct 21, 2022 | 5.242 | 5.268 | 5.128 | 5.201 | 80,530 | +0.00(+0.00%) |
Oct 20, 2022 | 5.275 | 5.307 | 5.095 | 5.201 | 77,214 | -0.03(-0.62%) |
Oct 19, 2022 | 5.307 | 5.332 | 5.160 | 5.234 | 42,629 | -0.11(-1.99%) |
Oct 18, 2022 | 5.348 | 5.430 | 5.234 | 5.340 | 70,116 | +0.11(+2.03%) |
Oct 17, 2022 | 5.250 | 5.389 | 5.193 | 5.234 | 51,046 | +0.10(+1.91%) |
Oct 14, 2022 | 5.250 | 5.316 | 5.111 | 5.136 | 53,425 | -0.11(-2.18%) |
Oct 13, 2022 | 5.095 | 5.258 | 5.046 | 5.250 | 68,354 | +0.07(+1.26%) |
Oct 12, 2022 | 5.169 | 5.258 | 5.030 | 5.185 | 126,447 | +0.02(+0.47%) |
Oct 11, 2022 | 4.736 | 5.234 | 4.736 | 5.160 | 93,101 | +0.42(+8.78%) |
Oct 10, 2022 | 5.079 | 5.079 | 4.736 | 4.744 | 82,385 | -0.30(-5.99%) |
Oct 07, 2022 | 5.111 | 5.209 | 5.013 | 5.046 | 89,088 | -0.11(-2.06%) |
Oct 06, 2022 | 5.185 | 5.242 | 5.054 | 5.152 | 66,284 | -0.06(-1.10%) |
Oct 05, 2022 | 5.430 | 5.430 | 5.128 | 5.209 | 85,856 | -0.26(-4.78%) |
Oct 04, 2022 | 4.973 | 5.495 | 4.971 | 5.471 | 266,697 | +0.57(+11.67%) |