Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.520 | 6.790 | 6.390 | 6.750 | 2,677,964 | +0.28(+4.33%) |
Nov 29, 2022 | 6.400 | 6.510 | 6.330 | 6.470 | 929,832 | +0.10(+1.57%) |
Nov 28, 2022 | 6.410 | 6.510 | 6.305 | 6.370 | 1,631,444 | -0.13(-2.00%) |
Nov 25, 2022 | 6.400 | 6.590 | 6.400 | 6.500 | 418,316 | +0.07(+1.09%) |
Nov 23, 2022 | 6.400 | 6.535 | 6.375 | 6.430 | 665,696 | +0.04(+0.63%) |
Nov 22, 2022 | 6.530 | 6.530 | 6.340 | 6.390 | 846,681 | -0.12(-1.84%) |
Nov 21, 2022 | 6.470 | 6.550 | 6.370 | 6.510 | 1,278,644 | +0.04(+0.62%) |
Nov 18, 2022 | 6.570 | 6.664 | 6.430 | 6.470 | 1,526,811 | +0.04(+0.62%) |
Nov 17, 2022 | 6.430 | 6.520 | 6.330 | 6.430 | 1,706,079 | -0.10(-1.53%) |
Nov 16, 2022 | 6.690 | 6.695 | 6.485 | 6.530 | 1,641,944 | -0.28(-4.11%) |
Nov 15, 2022 | 6.585 | 6.890 | 6.585 | 6.810 | 1,185,159 | +0.28(+4.29%) |
Nov 14, 2022 | 6.860 | 6.900 | 6.520 | 6.530 | 2,816,440 | -0.37(-5.36%) |
Nov 11, 2022 | 6.730 | 7.000 | 6.635 | 6.900 | 2,963,568 | +0.23(+3.45%) |
Nov 10, 2022 | 6.670 | 6.710 | 6.420 | 6.670 | 3,940,109 | +0.35(+5.54%) |
Nov 09, 2022 | 6.530 | 6.530 | 6.180 | 6.320 | 3,310,335 | -0.33(-4.96%) |
Nov 08, 2022 | 6.640 | 6.730 | 6.365 | 6.650 | 4,162,824 | +0.05(+0.76%) |
Nov 07, 2022 | 6.290 | 6.615 | 6.230 | 6.600 | 3,478,957 | +0.20(+3.12%) |
Nov 04, 2022 | 6.390 | 6.500 | 6.150 | 6.400 | 5,764,660 | +0.15(+2.40%) |
Nov 03, 2022 | 5.840 | 6.330 | 5.710 | 6.250 | 7,679,844 | +1.02(+19.50%) |
Nov 02, 2022 | 5.680 | 5.680 | 5.230 | 5.230 | 1,970,259 | -0.48(-8.41%) |
Nov 01, 2022 | 5.700 | 5.810 | 5.640 | 5.710 | 1,799,915 | +0.10(+1.78%) |
Oct 31, 2022 | 5.670 | 5.736 | 5.595 | 5.610 | 2,119,155 | -0.10(-1.75%) |
Oct 28, 2022 | 5.700 | 5.760 | 5.640 | 5.710 | 1,837,819 | +0.11(+1.96%) |
Oct 27, 2022 | 5.560 | 5.700 | 5.525 | 5.600 | 1,570,010 | +0.10(+1.82%) |
Oct 26, 2022 | 5.450 | 5.580 | 5.330 | 5.500 | 2,559,278 | +0.01(+0.18%) |
Oct 25, 2022 | 4.960 | 5.510 | 4.930 | 5.490 | 3,177,100 | +0.56(+11.36%) |
Oct 24, 2022 | 4.960 | 4.990 | 4.824 | 4.930 | 1,192,339 | -0.01(-0.20%) |
Oct 21, 2022 | 4.720 | 4.980 | 4.655 | 4.940 | 2,158,434 | +0.23(+4.88%) |
Oct 20, 2022 | 4.790 | 4.930 | 4.690 | 4.710 | 1,245,007 | -0.10(-2.08%) |
Oct 19, 2022 | 4.900 | 4.920 | 4.730 | 4.810 | 816,324 | -0.07(-1.43%) |
Oct 18, 2022 | 4.940 | 5.020 | 4.780 | 4.880 | 1,253,345 | +0.04(+0.83%) |
Oct 17, 2022 | 4.520 | 4.860 | 4.510 | 4.840 | 2,019,255 | +0.35(+7.80%) |
Oct 14, 2022 | 4.620 | 4.620 | 4.440 | 4.490 | 1,933,896 | -0.03(-0.66%) |
Oct 13, 2022 | 4.350 | 4.565 | 4.255 | 4.520 | 2,698,523 | +0.05(+1.12%) |
Oct 12, 2022 | 4.380 | 4.515 | 4.265 | 4.470 | 2,382,982 | +0.08(+1.82%) |
Oct 11, 2022 | 4.740 | 4.750 | 4.370 | 4.390 | 2,341,409 | -0.44(-9.11%) |
Oct 10, 2022 | 4.990 | 4.990 | 4.725 | 4.830 | 1,427,729 | -0.13(-2.62%) |
Oct 07, 2022 | 5.220 | 5.235 | 4.900 | 4.960 | 2,217,566 | -0.38(-7.12%) |
Oct 06, 2022 | 5.360 | 5.440 | 5.245 | 5.340 | 1,535,688 | -0.06(-1.11%) |
Oct 05, 2022 | 5.320 | 5.420 | 5.170 | 5.400 | 1,460,172 | +0.00(+0.00%) |
Oct 04, 2022 | 5.180 | 5.460 | 5.150 | 5.400 | 2,791,777 | +0.36(+7.14%) |
Oct 03, 2022 | 4.960 | 5.130 | 4.910 | 5.040 | 3,009,749 | +0.20(+4.13%) |
Sep 30, 2022 | 4.830 | 4.995 | 4.810 | 4.840 | 3,002,164 | +0.01(+0.21%) |
Sep 29, 2022 | 4.920 | 4.930 | 4.680 | 4.830 | 1,799,750 | -0.17(-3.40%) |
Sep 28, 2022 | 4.780 | 5.025 | 4.695 | 5.000 | 1,867,587 | +0.23(+4.82%) |
Sep 27, 2022 | 4.770 | 4.910 | 4.650 | 4.770 | 1,656,885 | +0.07(+1.49%) |
Sep 26, 2022 | 4.540 | 4.920 | 4.525 | 4.700 | 2,091,362 | +0.12(+2.62%) |
Sep 23, 2022 | 4.710 | 4.710 | 4.510 | 4.580 | 2,779,465 | -0.20(-4.18%) |
Sep 22, 2022 | 4.760 | 4.820 | 4.610 | 4.780 | 2,295,895 | +0.00(+0.00%) |
Sep 21, 2022 | 4.790 | 4.985 | 4.780 | 4.780 | 2,451,090 | -0.02(-0.42%) |
Sep 20, 2022 | 4.880 | 4.895 | 4.720 | 4.800 | 1,337,198 | -0.14(-2.83%) |
Sep 19, 2022 | 4.850 | 4.970 | 4.840 | 4.940 | 1,901,116 | +0.00(+0.00%) |
Sep 16, 2022 | 4.930 | 4.980 | 4.850 | 4.940 | 3,714,278 | -0.08(-1.59%) |
Sep 15, 2022 | 5.230 | 5.270 | 4.970 | 5.020 | 2,359,565 | -0.27(-5.10%) |
Sep 14, 2022 | 5.090 | 5.290 | 5.020 | 5.290 | 1,969,849 | +0.20(+3.93%) |
Sep 13, 2022 | 5.360 | 5.400 | 5.090 | 5.090 | 1,675,412 | -0.47(-8.45%) |
Sep 12, 2022 | 5.360 | 5.570 | 5.360 | 5.560 | 2,405,308 | +0.23(+4.32%) |
Sep 09, 2022 | 5.220 | 5.335 | 5.170 | 5.330 | 1,858,017 | +0.20(+3.90%) |
Sep 08, 2022 | 4.980 | 5.145 | 4.880 | 5.130 | 1,664,148 | +0.09(+1.79%) |
Sep 07, 2022 | 4.880 | 5.090 | 4.825 | 5.040 | 1,634,517 | +0.14(+2.86%) |
Sep 06, 2022 | 5.010 | 5.070 | 4.839 | 4.900 | 2,200,105 | -0.14(-2.78%) |
Sep 02, 2022 | 5.180 | 5.250 | 5.000 | 5.040 | 1,670,136 | -0.07(-1.37%) |