Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.522 | 5.599 | 5.459 | 5.459 | 3,488 | +0.03(+0.50%) |
Nov 29, 2022 | 5.522 | 5.522 | 5.260 | 5.432 | 4,124 | +0.00(+0.00%) |
Nov 28, 2022 | 5.531 | 5.568 | 5.432 | 5.432 | 3,863 | -0.10(-1.80%) |
Nov 25, 2022 | 5.613 | 5.613 | 5.522 | 5.531 | 2,641 | -0.05(-0.97%) |
Nov 23, 2022 | 5.658 | 5.658 | 5.459 | 5.586 | 3,575 | -0.05(-0.96%) |
Nov 22, 2022 | 5.649 | 5.758 | 5.622 | 5.640 | 4,792 | +0.03(+0.48%) |
Nov 21, 2022 | 5.703 | 5.703 | 5.613 | 5.613 | 2,262 | -0.02(-0.32%) |
Nov 18, 2022 | 5.667 | 5.703 | 5.296 | 5.631 | 3,893 | -0.05(-0.80%) |
Nov 17, 2022 | 5.712 | 5.740 | 5.676 | 5.676 | 1,460 | -0.10(-1.72%) |
Nov 16, 2022 | 5.721 | 5.798 | 5.721 | 5.776 | 1,705 | +0.04(+0.63%) |
Nov 15, 2022 | 5.902 | 5.902 | 5.740 | 5.740 | 1,993 | -0.02(-0.31%) |
Nov 14, 2022 | 5.785 | 5.830 | 5.676 | 5.758 | 2,964 | -0.13(-2.15%) |
Nov 11, 2022 | 5.785 | 5.884 | 5.785 | 5.884 | 1,567 | +0.12(+2.04%) |
Nov 10, 2022 | 5.242 | 5.984 | 5.242 | 5.767 | 6,230 | +0.43(+8.15%) |
Nov 09, 2022 | 5.749 | 5.758 | 4.920 | 5.332 | 63,927 | -0.40(-6.95%) |
Nov 08, 2022 | 5.839 | 5.889 | 5.712 | 5.730 | 101,873 | -0.09(-1.56%) |
Nov 07, 2022 | 5.749 | 5.930 | 5.730 | 5.821 | 4,958 | +0.07(+1.26%) |
Nov 04, 2022 | 5.931 | 5.939 | 5.735 | 5.749 | 8,628 | -0.03(-0.47%) |
Nov 03, 2022 | 5.975 | 6.002 | 5.776 | 5.776 | 2,098 | -0.19(-3.19%) |
Nov 02, 2022 | 6.115 | 6.115 | 5.966 | 5.966 | 2,810 | -0.18(-2.95%) |
Nov 01, 2022 | 6.084 | 6.156 | 6.056 | 6.147 | 11,331 | +0.02(+0.30%) |
Oct 31, 2022 | 6.174 | 6.190 | 6.129 | 6.129 | 11,914 | -0.04(-0.59%) |
Oct 28, 2022 | 6.095 | 6.165 | 6.035 | 6.165 | 2,292 | -0.01(-0.15%) |
Oct 27, 2022 | 6.129 | 6.174 | 6.129 | 6.174 | 2,581 | +0.06(+1.04%) |
Oct 26, 2022 | 6.111 | 6.111 | 6.111 | 6.111 | 1,377 | +0.00(+0.00%) |
Oct 25, 2022 | 6.111 | 6.142 | 6.111 | 6.111 | 7,533 | +0.00(+0.00%) |
Oct 24, 2022 | 6.174 | 6.174 | 6.067 | 6.111 | 2,900 | +0.08(+1.35%) |
Oct 21, 2022 | 6.065 | 6.111 | 6.029 | 6.029 | 8,336 | -0.08(-1.33%) |
Oct 20, 2022 | 6.174 | 6.174 | 6.084 | 6.111 | 24,903 | +0.01(+0.15%) |
Oct 19, 2022 | 6.174 | 6.183 | 6.102 | 6.102 | 4,200 | -0.07(-1.17%) |
Oct 18, 2022 | 6.147 | 6.174 | 6.084 | 6.174 | 15,971 | +0.06(+1.04%) |
Oct 17, 2022 | 6.065 | 6.111 | 5.957 | 6.111 | 16,594 | +0.05(+0.90%) |
Oct 14, 2022 | 6.093 | 6.093 | 6.038 | 6.056 | 5,090 | -0.06(-1.04%) |
Oct 13, 2022 | 5.794 | 6.120 | 5.794 | 6.120 | 23,682 | +0.29(+4.97%) |
Oct 12, 2022 | 5.703 | 5.857 | 5.703 | 5.830 | 8,787 | +0.12(+2.06%) |
Oct 11, 2022 | 5.794 | 5.794 | 5.712 | 5.712 | 4,357 | -0.09(-1.56%) |
Oct 10, 2022 | 5.957 | 5.957 | 5.749 | 5.803 | 4,778 | +0.04(+0.63%) |
Oct 07, 2022 | 5.821 | 5.839 | 5.767 | 5.767 | 6,380 | -0.12(-2.00%) |
Oct 06, 2022 | 5.948 | 6.011 | 5.803 | 5.884 | 37,239 | -0.10(-1.66%) |
Oct 05, 2022 | 6.020 | 6.065 | 5.984 | 5.984 | 14,791 | -0.04(-0.60%) |
Oct 04, 2022 | 5.975 | 6.074 | 5.939 | 6.020 | 5,602 | +0.18(+3.10%) |
Oct 03, 2022 | 5.830 | 5.902 | 5.649 | 5.839 | 24,703 | +0.05(+0.94%) |
Sep 30, 2022 | 5.875 | 5.939 | 5.658 | 5.785 | 12,699 | +0.07(+1.19%) |
Sep 29, 2022 | 5.904 | 5.904 | 5.672 | 5.717 | 17,021 | +0.03(+0.47%) |
Sep 28, 2022 | 5.637 | 5.735 | 5.583 | 5.690 | 12,410 | +0.04(+0.63%) |
Sep 27, 2022 | 5.583 | 5.717 | 5.574 | 5.654 | 46,679 | -0.12(-2.01%) |
Sep 26, 2022 | 5.851 | 5.878 | 5.762 | 5.771 | 4,505 | -0.17(-2.82%) |
Sep 23, 2022 | 5.922 | 6.114 | 5.860 | 5.938 | 6,501 | -0.07(-1.23%) |
Sep 22, 2022 | 6.137 | 6.208 | 5.985 | 6.012 | 7,041 | -0.01(-0.15%) |
Sep 21, 2022 | 6.056 | 6.075 | 5.994 | 6.021 | 9,661 | -0.04(-0.74%) |
Sep 20, 2022 | 5.931 | 6.065 | 5.887 | 6.065 | 7,084 | +0.07(+1.19%) |
Sep 19, 2022 | 6.181 | 6.181 | 5.833 | 5.994 | 39,365 | -0.19(-3.03%) |
Sep 16, 2022 | 5.994 | 6.181 | 5.869 | 6.181 | 157,803 | +0.08(+1.32%) |
Sep 15, 2022 | 6.119 | 6.164 | 5.860 | 6.101 | 53,049 | -0.07(-1.16%) |
Sep 14, 2022 | 6.208 | 6.244 | 6.074 | 6.172 | 26,959 | -0.04(-0.58%) |
Sep 13, 2022 | 6.244 | 6.266 | 6.208 | 6.208 | 10,226 | -0.04(-0.57%) |
Sep 12, 2022 | 6.226 | 6.306 | 6.181 | 6.244 | 18,983 | +0.04(+0.58%) |
Sep 09, 2022 | 6.262 | 6.262 | 6.083 | 6.208 | 13,555 | -0.13(-1.97%) |
Sep 08, 2022 | 6.324 | 6.351 | 6.253 | 6.333 | 16,562 | -0.02(-0.28%) |
Sep 07, 2022 | 6.261 | 6.387 | 5.990 | 6.351 | 121,365 | +0.09(+1.43%) |
Sep 06, 2022 | 6.280 | 6.329 | 6.253 | 6.262 | 18,235 | -0.04(-0.57%) |
Sep 02, 2022 | 6.351 | 6.351 | 6.239 | 6.298 | 2,261 | -0.06(-0.98%) |