Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.950 | 6.370 | 5.950 | 6.370 | 1,155,877 | +0.44(+7.42%) |
Nov 29, 2022 | 5.960 | 6.245 | 5.860 | 5.930 | 1,286,072 | -0.02(-0.34%) |
Nov 28, 2022 | 6.150 | 6.230 | 5.900 | 5.950 | 819,461 | -0.27(-4.34%) |
Nov 25, 2022 | 6.120 | 6.360 | 6.035 | 6.220 | 449,341 | +0.10(+1.63%) |
Nov 23, 2022 | 5.930 | 6.210 | 5.900 | 6.120 | 826,141 | +0.19(+3.20%) |
Nov 22, 2022 | 5.710 | 6.020 | 5.620 | 5.930 | 865,818 | +0.24(+4.22%) |
Nov 21, 2022 | 6.050 | 6.065 | 5.655 | 5.690 | 1,099,452 | -0.41(-6.72%) |
Nov 18, 2022 | 6.160 | 6.170 | 5.970 | 6.100 | 2,426,985 | +0.05(+0.83%) |
Nov 17, 2022 | 5.890 | 6.060 | 5.840 | 6.050 | 632,079 | +0.03(+0.50%) |
Nov 16, 2022 | 6.110 | 6.200 | 6.010 | 6.020 | 689,999 | -0.17(-2.75%) |
Nov 15, 2022 | 6.410 | 6.450 | 6.170 | 6.190 | 1,204,470 | -0.01(-0.16%) |
Nov 14, 2022 | 6.320 | 6.450 | 6.185 | 6.200 | 1,680,510 | -0.11(-1.74%) |
Nov 11, 2022 | 6.040 | 6.320 | 6.010 | 6.310 | 1,593,303 | +0.29(+4.82%) |
Nov 10, 2022 | 5.900 | 6.090 | 5.872 | 6.020 | 1,903,423 | +0.39(+6.93%) |
Nov 09, 2022 | 5.880 | 5.940 | 5.605 | 5.630 | 803,745 | -0.28(-4.74%) |
Nov 08, 2022 | 5.780 | 6.050 | 5.660 | 5.910 | 1,014,098 | +0.15(+2.60%) |
Nov 07, 2022 | 6.000 | 6.020 | 5.755 | 5.760 | 1,052,531 | -0.19(-3.19%) |
Nov 04, 2022 | 5.960 | 5.986 | 5.780 | 5.950 | 666,984 | +0.13(+2.23%) |
Nov 03, 2022 | 5.580 | 5.980 | 5.560 | 5.820 | 734,716 | +0.21(+3.74%) |
Nov 02, 2022 | 5.840 | 5.580 | 5.610 | 1,103,430 | -0.21(-3.61%) | |
Nov 01, 2022 | 6.080 | 6.110 | 5.775 | 5.820 | 1,302,551 | -0.14(-2.35%) |
Oct 31, 2022 | 5.890 | 5.960 | 5.800 | 5.960 | 1,078,320 | +0.04(+0.68%) |
Oct 28, 2022 | 5.750 | 5.949 | 5.600 | 5.920 | 1,118,739 | +0.18(+3.14%) |
Oct 27, 2022 | 5.870 | 5.945 | 5.730 | 5.740 | 985,300 | -0.10(-1.71%) |
Oct 26, 2022 | 5.680 | 5.930 | 5.640 | 5.840 | 1,615,492 | +0.18(+3.18%) |
Oct 25, 2022 | 5.290 | 5.680 | 5.280 | 5.660 | 1,385,520 | +0.35(+6.59%) |
Oct 24, 2022 | 5.390 | 5.400 | 5.090 | 5.310 | 1,143,264 | -0.08(-1.48%) |
Oct 21, 2022 | 5.660 | 5.735 | 5.260 | 5.390 | 1,853,569 | -0.32(-5.60%) |
Oct 20, 2022 | 5.610 | 5.880 | 5.610 | 5.710 | 1,184,883 | +0.13(+2.33%) |
Oct 19, 2022 | 5.540 | 5.600 | 5.450 | 5.580 | 1,090,603 | -0.05(-0.89%) |
Oct 18, 2022 | 5.940 | 6.000 | 5.580 | 5.630 | 895,068 | -0.14(-2.43%) |
Oct 17, 2022 | 5.600 | 5.900 | 5.600 | 5.770 | 1,570,789 | +0.32(+5.87%) |
Oct 14, 2022 | 5.730 | 5.850 | 5.360 | 5.450 | 1,696,235 | -0.22(-3.88%) |
Oct 13, 2022 | 5.110 | 5.670 | 5.070 | 5.670 | 1,406,145 | +0.36(+6.78%) |
Oct 12, 2022 | 5.280 | 5.410 | 5.250 | 5.310 | 1,495,300 | +0.02(+0.38%) |
Oct 11, 2022 | 5.230 | 5.370 | 5.055 | 5.290 | 899,896 | +0.04(+0.76%) |
Oct 10, 2022 | 5.250 | 5.320 | 5.150 | 5.250 | 964,338 | +0.02(+0.38%) |
Oct 07, 2022 | 5.500 | 5.540 | 5.225 | 5.230 | 1,368,546 | -0.39(-6.94%) |
Oct 06, 2022 | 5.630 | 5.780 | 5.470 | 5.620 | 1,145,836 | -0.01(-0.18%) |
Oct 05, 2022 | 5.540 | 5.740 | 5.290 | 5.630 | 1,842,323 | -0.05(-0.88%) |
Oct 04, 2022 | 5.670 | 5.850 | 5.600 | 5.680 | 1,988,920 | +0.08(+1.43%) |
Oct 03, 2022 | 5.380 | 5.620 | 5.162 | 5.600 | 1,356,998 | +0.28(+5.26%) |
Sep 30, 2022 | 5.870 | 5.890 | 5.315 | 5.320 | 2,192,935 | -0.56(-9.52%) |
Sep 29, 2022 | 6.000 | 6.120 | 5.720 | 5.880 | 2,672,049 | -0.27(-4.39%) |
Sep 28, 2022 | 5.990 | 6.220 | 5.860 | 6.150 | 1,430,092 | +0.13(+2.16%) |
Sep 27, 2022 | 5.810 | 6.179 | 5.810 | 6.020 | 1,992,709 | +0.35(+6.17%) |
Sep 26, 2022 | 5.640 | 6.170 | 5.600 | 5.670 | 2,374,936 | -0.12(-2.07%) |
Sep 23, 2022 | 5.920 | 6.040 | 5.490 | 5.790 | 3,514,572 | -0.28(-4.61%) |
Sep 22, 2022 | 6.430 | 6.440 | 5.950 | 6.070 | 3,969,980 | -0.36(-5.60%) |
Sep 21, 2022 | 6.210 | 6.630 | 6.001 | 6.430 | 2,373,991 | +0.23(+3.71%) |
Sep 20, 2022 | 6.200 | 6.660 | 6.180 | 6.200 | 3,054,931 | +0.03(+0.49%) |
Sep 19, 2022 | 5.950 | 6.240 | 5.950 | 6.170 | 1,417,428 | +0.14(+2.32%) |
Sep 16, 2022 | 6.150 | 6.205 | 5.991 | 6.030 | 3,640,594 | -0.26(-4.13%) |
Sep 15, 2022 | 6.750 | 6.805 | 6.200 | 6.290 | 4,291,480 | -0.43(-6.40%) |
Sep 14, 2022 | 6.980 | 7.140 | 6.250 | 6.720 | 4,161,072 | -0.39(-5.49%) |
Sep 13, 2022 | 7.100 | 7.365 | 7.030 | 7.110 | 1,741,743 | -0.31(-4.18%) |
Sep 12, 2022 | 7.030 | 7.490 | 6.990 | 7.420 | 2,200,789 | +0.44(+6.30%) |
Sep 09, 2022 | 7.000 | 7.030 | 6.870 | 6.980 | 1,236,327 | +0.00(+0.00%) |
Sep 08, 2022 | 7.010 | 7.020 | 6.805 | 6.980 | 884,387 | -0.01(-0.14%) |
Sep 07, 2022 | 7.010 | 7.090 | 6.870 | 6.990 | 1,119,097 | +0.04(+0.58%) |
Sep 06, 2022 | 6.850 | 7.020 | 6.810 | 6.950 | 1,284,653 | +0.23(+3.42%) |
Sep 02, 2022 | 6.800 | 6.910 | 6.560 | 6.720 | 908,898 | +0.05(+0.75%) |