Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.458 | 5.543 | 5.419 | 5.543 | 143,114 | +0.09(+1.72%) |
Dec 29, 2022 | 5.441 | 5.517 | 5.423 | 5.449 | 77,862 | +0.01(+0.16%) |
Dec 28, 2022 | 5.492 | 5.543 | 5.423 | 5.440 | 100,849 | -0.06(-1.09%) |
Dec 27, 2022 | 5.594 | 5.610 | 5.500 | 5.500 | 76,739 | -0.12(-2.08%) |
Dec 23, 2022 | 5.577 | 5.637 | 5.577 | 5.617 | 65,571 | +0.04(+0.72%) |
Dec 22, 2022 | 5.551 | 5.611 | 5.532 | 5.577 | 61,991 | -0.03(-0.46%) |
Dec 21, 2022 | 5.551 | 5.603 | 5.551 | 5.603 | 104,962 | +0.06(+1.08%) |
Dec 20, 2022 | 5.517 | 5.543 | 5.492 | 5.543 | 206,395 | +0.01(+0.15%) |
Dec 19, 2022 | 5.679 | 5.695 | 5.526 | 5.534 | 105,439 | -0.07(-1.17%) |
Dec 16, 2022 | 5.718 | 5.743 | 5.600 | 5.600 | 163,488 | -0.09(-1.63%) |
Dec 15, 2022 | 5.693 | 5.760 | 5.672 | 5.693 | 85,913 | +0.01(+0.15%) |
Dec 14, 2022 | 5.743 | 5.819 | 5.667 | 5.684 | 182,596 | -0.05(-0.88%) |
Dec 13, 2022 | 5.904 | 5.946 | 5.735 | 5.735 | 116,999 | -0.08(-1.31%) |
Dec 12, 2022 | 5.819 | 5.853 | 5.760 | 5.811 | 130,039 | -0.04(-0.72%) |
Dec 09, 2022 | 6.039 | 6.039 | 5.819 | 5.853 | 85,670 | -0.14(-2.39%) |
Dec 08, 2022 | 5.912 | 6.098 | 5.904 | 5.996 | 107,642 | +0.08(+1.43%) |
Dec 07, 2022 | 5.878 | 5.988 | 5.853 | 5.912 | 64,687 | -0.02(-0.28%) |
Dec 06, 2022 | 5.904 | 5.969 | 5.904 | 5.929 | 41,616 | -0.01(-0.14%) |
Dec 05, 2022 | 5.954 | 6.030 | 5.918 | 5.937 | 45,288 | -0.06(-0.98%) |
Dec 02, 2022 | 5.929 | 6.005 | 5.912 | 5.996 | 86,782 | +0.09(+1.57%) |
Dec 01, 2022 | 5.861 | 6.005 | 5.853 | 5.904 | 70,206 | +0.07(+1.16%) |
Nov 30, 2022 | 5.887 | 5.887 | 5.785 | 5.836 | 80,308 | +0.03(+0.58%) |
Nov 29, 2022 | 5.767 | 5.853 | 5.762 | 5.802 | 23,653 | +0.04(+0.73%) |
Nov 28, 2022 | 5.777 | 5.878 | 5.752 | 5.760 | 85,309 | -0.02(-0.36%) |
Nov 25, 2022 | 5.777 | 5.794 | 5.743 | 5.781 | 16,590 | +0.01(+0.22%) |
Nov 23, 2022 | 5.760 | 5.861 | 5.752 | 5.769 | 64,345 | -0.01(-0.15%) |
Nov 22, 2022 | 5.672 | 5.828 | 5.672 | 5.777 | 77,671 | +0.10(+1.78%) |
Nov 21, 2022 | 5.600 | 5.684 | 5.600 | 5.676 | 56,652 | +0.03(+0.60%) |
Nov 18, 2022 | 5.667 | 5.735 | 5.617 | 5.642 | 112,471 | -0.03(-0.45%) |
Nov 17, 2022 | 6.131 | 6.140 | 5.600 | 5.667 | 409,420 | -0.38(-6.24%) |
Nov 16, 2022 | 5.710 | 6.178 | 5.677 | 6.044 | 243,852 | +0.32(+5.54%) |
Nov 15, 2022 | 5.744 | 5.777 | 5.685 | 5.727 | 57,785 | +0.02(+0.29%) |
Nov 14, 2022 | 5.660 | 5.759 | 5.660 | 5.710 | 68,260 | +0.01(+0.15%) |
Nov 11, 2022 | 5.635 | 5.719 | 5.619 | 5.702 | 68,819 | +0.08(+1.49%) |
Nov 10, 2022 | 5.602 | 5.652 | 5.560 | 5.619 | 93,974 | +0.14(+2.59%) |
Nov 09, 2022 | 5.493 | 5.552 | 5.452 | 5.477 | 62,873 | -0.02(-0.45%) |
Nov 08, 2022 | 5.460 | 5.527 | 5.460 | 5.502 | 54,358 | +0.03(+0.54%) |
Nov 07, 2022 | 5.435 | 5.535 | 5.435 | 5.472 | 85,377 | +0.04(+0.69%) |
Nov 04, 2022 | 5.385 | 5.527 | 5.385 | 5.434 | 41,318 | +0.01(+0.14%) |
Nov 03, 2022 | 5.427 | 5.452 | 5.351 | 5.427 | 49,146 | -0.01(-0.16%) |
Nov 02, 2022 | 5.477 | 5.493 | 5.435 | 5.435 | 43,668 | -0.06(-1.06%) |
Nov 01, 2022 | 5.477 | 5.518 | 5.462 | 5.493 | 47,618 | +0.07(+1.23%) |
Oct 31, 2022 | 5.427 | 5.477 | 5.351 | 5.427 | 115,160 | +0.05(+0.93%) |
Oct 28, 2022 | 5.385 | 5.402 | 5.348 | 5.377 | 50,657 | +0.03(+0.63%) |
Oct 27, 2022 | 5.360 | 5.393 | 5.318 | 5.343 | 88,928 | +0.01(+0.16%) |
Oct 26, 2022 | 5.335 | 5.402 | 5.335 | 5.335 | 34,881 | -0.02(-0.31%) |
Oct 25, 2022 | 5.310 | 5.351 | 5.305 | 5.351 | 44,059 | +0.06(+1.10%) |
Oct 24, 2022 | 5.318 | 5.318 | 5.252 | 5.293 | 46,709 | +0.02(+0.32%) |
Oct 21, 2022 | 5.260 | 5.299 | 5.218 | 5.276 | 66,134 | +0.02(+0.32%) |
Oct 20, 2022 | 5.260 | 5.285 | 5.218 | 5.260 | 151,485 | +0.01(+0.16%) |
Oct 19, 2022 | 5.260 | 5.360 | 5.251 | 5.251 | 54,610 | -0.03(-0.58%) |
Oct 18, 2022 | 5.332 | 5.373 | 5.274 | 5.282 | 80,066 | -0.03(-0.62%) |
Oct 17, 2022 | 5.249 | 5.348 | 5.249 | 5.315 | 78,418 | +0.09(+1.66%) |
Oct 14, 2022 | 5.266 | 5.315 | 5.222 | 5.229 | 46,117 | -0.06(-1.17%) |
Oct 13, 2022 | 5.282 | 5.340 | 5.172 | 5.290 | 91,405 | -0.04(-0.80%) |
Oct 12, 2022 | 5.406 | 5.416 | 5.323 | 5.333 | 55,041 | -0.05(-0.89%) |
Oct 11, 2022 | 5.389 | 5.463 | 5.365 | 5.381 | 59,599 | -0.05(-0.91%) |
Oct 10, 2022 | 5.662 | 5.662 | 5.398 | 5.431 | 54,680 | -0.23(-4.08%) |
Oct 07, 2022 | 5.612 | 5.670 | 5.563 | 5.662 | 23,047 | +0.05(+0.88%) |
Oct 06, 2022 | 5.678 | 5.720 | 5.612 | 5.612 | 36,458 | -0.06(-1.02%) |
Oct 05, 2022 | 5.753 | 5.753 | 5.654 | 5.670 | 38,839 | -0.08(-1.43%) |
Oct 04, 2022 | 5.711 | 5.810 | 5.703 | 5.753 | 88,957 | +0.05(+0.87%) |