Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.300 | 5.400 | 5.250 | 5.400 | 222,556 | +0.11(+2.08%) |
Nov 29, 2022 | 5.310 | 5.330 | 5.240 | 5.290 | 96,187 | -0.03(-0.56%) |
Nov 28, 2022 | 5.300 | 5.360 | 5.300 | 5.320 | 37,076 | -0.06(-1.12%) |
Nov 25, 2022 | 5.290 | 5.380 | 5.240 | 5.380 | 68,242 | +0.09(+1.70%) |
Nov 24, 2022 | 5.210 | 5.290 | 5.210 | 5.290 | 40,025 | +0.06(+1.15%) |
Nov 23, 2022 | 5.210 | 5.260 | 5.210 | 5.230 | 55,281 | +0.02(+0.38%) |
Nov 22, 2022 | 5.250 | 5.250 | 5.200 | 5.210 | 130,409 | -0.05(-0.95%) |
Nov 21, 2022 | 5.210 | 5.330 | 5.210 | 5.260 | 30,088 | -0.07(-1.31%) |
Nov 18, 2022 | 5.250 | 5.340 | 5.250 | 5.330 | 73,503 | +0.04(+0.76%) |
Nov 17, 2022 | 5.250 | 5.310 | 5.210 | 5.290 | 98,929 | +0.03(+0.57%) |
Nov 16, 2022 | 5.270 | 5.270 | 5.250 | 5.260 | 123,196 | -0.03(-0.57%) |
Nov 15, 2022 | 5.340 | 5.340 | 5.230 | 5.290 | 138,856 | +0.01(+0.19%) |
Nov 14, 2022 | 5.300 | 5.320 | 5.270 | 5.280 | 73,790 | -0.04(-0.75%) |
Nov 11, 2022 | 5.310 | 5.370 | 5.290 | 5.320 | 73,942 | +0.01(+0.19%) |
Nov 10, 2022 | 5.200 | 5.450 | 5.150 | 5.310 | 315,527 | -0.09(-1.67%) |
Nov 09, 2022 | 5.410 | 5.470 | 5.390 | 5.400 | 154,474 | -0.03(-0.55%) |
Nov 08, 2022 | 5.350 | 5.510 | 5.270 | 5.430 | 68,976 | +0.06(+1.12%) |
Nov 07, 2022 | 5.350 | 5.370 | 5.310 | 5.370 | 41,499 | -0.01(-0.19%) |
Nov 04, 2022 | 5.470 | 5.490 | 5.300 | 5.380 | 74,795 | -0.08(-1.47%) |
Nov 03, 2022 | 5.400 | 5.460 | 5.370 | 5.460 | 65,103 | +0.01(+0.18%) |
Nov 02, 2022 | 5.550 | 5.430 | 5.450 | 152,817 | -0.08(-1.45%) | |
Nov 01, 2022 | 5.500 | 5.600 | 5.500 | 5.530 | 46,774 | -0.02(-0.36%) |
Oct 31, 2022 | 5.360 | 5.600 | 5.360 | 5.550 | 267,222 | +0.17(+3.16%) |
Oct 28, 2022 | 5.340 | 5.410 | 5.330 | 5.380 | 52,878 | +0.00(+0.00%) |
Oct 27, 2022 | 5.430 | 5.430 | 5.320 | 5.380 | 77,088 | -0.06(-1.10%) |
Oct 26, 2022 | 5.300 | 5.460 | 5.300 | 5.440 | 182,331 | +0.21(+4.02%) |
Oct 25, 2022 | 5.230 | 5.340 | 5.210 | 5.230 | 95,523 | -0.02(-0.38%) |
Oct 24, 2022 | 5.350 | 5.350 | 5.210 | 5.250 | 82,630 | -0.10(-1.87%) |
Oct 21, 2022 | 5.330 | 5.350 | 5.270 | 5.350 | 69,704 | +0.02(+0.38%) |
Oct 20, 2022 | 5.280 | 5.380 | 5.270 | 5.330 | 107,984 | +0.05(+0.95%) |
Oct 19, 2022 | 5.290 | 5.360 | 5.220 | 5.280 | 65,259 | -0.06(-1.12%) |
Oct 18, 2022 | 5.400 | 5.500 | 5.330 | 5.340 | 113,809 | -0.03(-0.56%) |
Oct 17, 2022 | 5.210 | 5.430 | 5.210 | 5.370 | 148,225 | +0.11(+2.09%) |
Oct 14, 2022 | 5.340 | 5.390 | 5.260 | 5.260 | 87,653 | -0.07(-1.31%) |
Oct 13, 2022 | 5.190 | 5.380 | 5.150 | 5.330 | 86,680 | +0.10(+1.91%) |
Oct 12, 2022 | 5.210 | 5.290 | 5.130 | 5.230 | 147,202 | +0.02(+0.38%) |
Oct 11, 2022 | 5.240 | 5.250 | 5.160 | 5.210 | 103,514 | -0.04(-0.76%) |
Oct 07, 2022 | 5.250 | 0 | -0.13(-2.42%) | |||
Oct 06, 2022 | 5.390 | 5.440 | 5.330 | 5.380 | 73,015 | -0.03(-0.55%) |
Oct 05, 2022 | 5.400 | 5.410 | 5.310 | 5.410 | 290,716 | +0.06(+1.12%) |
Oct 04, 2022 | 5.350 | 5.390 | 5.310 | 5.350 | 235,275 | +0.03(+0.56%) |
Oct 03, 2022 | 5.300 | 5.380 | 5.300 | 5.320 | 590,386 | +0.01(+0.19%) |
Sep 30, 2022 | 5.330 | 5.360 | 5.310 | 5.310 | 196,022 | -0.02(-0.38%) |
Sep 29, 2022 | 5.380 | 5.410 | 5.300 | 5.330 | 307,682 | -0.08(-1.48%) |
Sep 28, 2022 | 5.550 | 5.550 | 5.410 | 5.410 | 67,923 | -0.15(-2.70%) |
Sep 27, 2022 | 5.380 | 5.600 | 5.370 | 5.560 | 203,999 | +0.20(+3.73%) |
Sep 26, 2022 | 5.390 | 5.500 | 5.340 | 5.360 | 38,226 | -0.13(-2.37%) |
Sep 23, 2022 | 5.350 | 5.490 | 5.340 | 5.490 | 75,640 | +0.08(+1.48%) |
Sep 22, 2022 | 5.470 | 5.480 | 5.370 | 5.410 | 73,697 | -0.10(-1.81%) |
Sep 21, 2022 | 5.480 | 5.530 | 5.470 | 5.510 | 55,081 | +0.03(+0.55%) |
Sep 20, 2022 | 5.520 | 5.530 | 5.460 | 5.480 | 58,739 | -0.06(-1.08%) |
Sep 19, 2022 | 5.520 | 5.550 | 5.490 | 5.540 | 43,770 | +0.00(+0.00%) |
Sep 16, 2022 | 5.540 | 5.620 | 5.480 | 5.540 | 73,515 | -0.03(-0.54%) |
Sep 15, 2022 | 5.500 | 5.640 | 5.500 | 5.570 | 86,522 | +0.02(+0.36%) |
Sep 14, 2022 | 5.600 | 5.600 | 5.540 | 5.550 | 30,505 | -0.05(-0.89%) |
Sep 13, 2022 | 5.680 | 5.680 | 5.600 | 5.600 | 48,715 | -0.08(-1.41%) |
Sep 12, 2022 | 5.700 | 5.710 | 5.660 | 5.680 | 43,041 | -0.02(-0.35%) |
Sep 09, 2022 | 5.640 | 5.710 | 5.640 | 5.700 | 84,837 | +0.06(+1.06%) |
Sep 08, 2022 | 5.530 | 5.650 | 5.530 | 5.640 | 33,062 | +0.00(+0.00%) |
Sep 07, 2022 | 5.520 | 5.640 | 5.480 | 5.640 | 123,226 | +0.12(+2.17%) |
Sep 06, 2022 | 5.580 | 5.580 | 5.510 | 5.520 | 72,695 | -0.08(-1.43%) |
Sep 02, 2022 | 5.600 | 0 | +0.03(+0.54%) |