Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.100 | 6.430 | 5.880 | 6.350 | 40,051 | +0.25(+4.10%) |
Nov 29, 2022 | 6.070 | 6.214 | 5.960 | 6.100 | 39,904 | +0.09(+1.50%) |
Nov 28, 2022 | 6.080 | 6.330 | 5.870 | 6.010 | 61,110 | -0.31(-4.91%) |
Nov 25, 2022 | 6.230 | 6.380 | 5.870 | 6.320 | 62,317 | +0.12(+1.94%) |
Nov 23, 2022 | 6.290 | 6.340 | 6.090 | 6.200 | 7,070 | -0.08(-1.27%) |
Nov 22, 2022 | 6.250 | 6.550 | 6.020 | 6.280 | 65,954 | +0.01(+0.16%) |
Nov 21, 2022 | 5.910 | 6.350 | 5.800 | 6.270 | 94,446 | +0.50(+8.67%) |
Nov 18, 2022 | 6.000 | 6.043 | 5.660 | 5.770 | 10,488 | -0.22(-3.67%) |
Nov 17, 2022 | 5.990 | 6.370 | 5.650 | 5.990 | 53,863 | +0.04(+0.67%) |
Nov 16, 2022 | 5.870 | 6.070 | 5.650 | 5.950 | 70,009 | -0.24(-3.88%) |
Nov 15, 2022 | 5.790 | 6.360 | 5.790 | 6.190 | 85,200 | +0.51(+8.98%) |
Nov 14, 2022 | 5.500 | 6.160 | 5.500 | 5.680 | 225,080 | +0.18(+3.27%) |
Nov 11, 2022 | 4.600 | 5.600 | 4.600 | 5.500 | 288,074 | +1.33(+31.89%) |
Nov 10, 2022 | 4.065 | 4.418 | 4.065 | 4.170 | 10,384 | +0.12(+2.96%) |
Nov 09, 2022 | 4.150 | 4.421 | 4.020 | 4.050 | 8,960 | -0.10(-2.41%) |
Nov 08, 2022 | 4.050 | 4.190 | 4.000 | 4.150 | 11,691 | +0.09(+2.22%) |
Nov 07, 2022 | 4.070 | 4.139 | 4.000 | 4.060 | 5,212 | +0.06(+1.50%) |
Nov 04, 2022 | 4.100 | 4.104 | 3.975 | 4.000 | 29,640 | -0.08(-2.01%) |
Nov 03, 2022 | 4.160 | 4.160 | 3.950 | 4.082 | 11,098 | -0.20(-4.62%) |
Nov 02, 2022 | 4.190 | 4.373 | 4.060 | 4.280 | 13,104 | -0.02(-0.47%) |
Nov 01, 2022 | 4.412 | 4.412 | 4.130 | 4.300 | 42,524 | +0.24(+5.91%) |
Oct 31, 2022 | 4.080 | 4.350 | 3.910 | 4.060 | 59,448 | -0.02(-0.49%) |
Oct 28, 2022 | 4.180 | 4.180 | 4.080 | 4.080 | 4,042 | -0.06(-1.45%) |
Oct 27, 2022 | 4.150 | 4.370 | 4.000 | 4.140 | 58,797 | +0.04(+0.98%) |
Oct 26, 2022 | 3.890 | 4.170 | 3.845 | 4.100 | 33,434 | +0.33(+8.75%) |
Oct 25, 2022 | 3.750 | 3.880 | 3.630 | 3.770 | 196,110 | +0.00(+0.09%) |
Oct 24, 2022 | 3.800 | 3.845 | 3.760 | 3.767 | 13,662 | +0.01(+0.18%) |
Oct 21, 2022 | 3.830 | 3.870 | 3.650 | 3.760 | 48,114 | -0.09(-2.34%) |
Oct 20, 2022 | 3.860 | 3.990 | 3.662 | 3.850 | 31,897 | +0.04(+1.05%) |
Oct 19, 2022 | 3.870 | 3.870 | 3.799 | 3.810 | 14,126 | +0.07(+1.87%) |
Oct 18, 2022 | 4.170 | 4.340 | 3.720 | 3.740 | 31,133 | -0.46(-10.95%) |
Oct 17, 2022 | 4.180 | 4.330 | 3.860 | 4.200 | 28,581 | +0.24(+6.06%) |
Oct 14, 2022 | 3.880 | 4.071 | 3.750 | 3.960 | 26,356 | -0.04(-1.00%) |
Oct 13, 2022 | 3.810 | 4.050 | 3.810 | 4.000 | 40,086 | +0.25(+6.67%) |
Oct 12, 2022 | 4.130 | 4.241 | 3.750 | 3.750 | 8,469 | -0.33(-8.09%) |
Oct 11, 2022 | 3.990 | 4.300 | 3.820 | 4.080 | 49,374 | +0.06(+1.49%) |
Oct 10, 2022 | 3.880 | 4.020 | 3.870 | 4.020 | 18,462 | +0.15(+3.88%) |
Oct 07, 2022 | 4.000 | 4.000 | 3.869 | 3.870 | 3,213 | -0.09(-2.27%) |
Oct 06, 2022 | 4.000 | 4.095 | 3.950 | 3.960 | 16,831 | +0.06(+1.54%) |
Oct 05, 2022 | 3.850 | 4.000 | 3.850 | 3.900 | 9,867 | +0.13(+3.45%) |
Oct 04, 2022 | 3.760 | 3.935 | 3.760 | 3.770 | 11,792 | +0.12(+3.29%) |
Oct 03, 2022 | 3.680 | 3.795 | 3.600 | 3.650 | 47,524 | +0.00(+0.00%) |
Sep 30, 2022 | 3.830 | 3.965 | 3.650 | 3.650 | 12,813 | -0.21(-5.44%) |
Sep 29, 2022 | 4.020 | 4.020 | 3.800 | 3.860 | 8,914 | -0.19(-4.69%) |
Sep 28, 2022 | 4.300 | 4.320 | 4.040 | 4.050 | 1,803 | +0.06(+1.50%) |
Sep 27, 2022 | 4.040 | 4.040 | 3.990 | 3.990 | 2,642 | -0.07(-1.72%) |
Sep 26, 2022 | 4.110 | 4.340 | 4.000 | 4.060 | 17,681 | -0.16(-3.79%) |
Sep 23, 2022 | 4.430 | 4.485 | 4.060 | 4.220 | 31,383 | -0.24(-5.38%) |
Sep 22, 2022 | 4.540 | 4.630 | 4.420 | 4.460 | 7,667 | -0.12(-2.62%) |
Sep 21, 2022 | 4.580 | 4.600 | 4.480 | 4.580 | 3,133 | +0.02(+0.44%) |
Sep 20, 2022 | 4.560 | 4.560 | 4.460 | 4.560 | 3,610 | -0.01(-0.22%) |
Sep 19, 2022 | 4.450 | 4.600 | 4.412 | 4.570 | 4,344 | -0.02(-0.44%) |
Sep 16, 2022 | 4.570 | 4.590 | 4.250 | 4.590 | 25,739 | +0.08(+1.77%) |
Sep 15, 2022 | 4.530 | 4.530 | 4.440 | 4.510 | 3,502 | -0.01(-0.22%) |
Sep 14, 2022 | 4.520 | 4.610 | 4.510 | 4.520 | 7,063 | -0.07(-1.53%) |
Sep 13, 2022 | 4.605 | 4.605 | 4.500 | 4.590 | 4,410 | -0.01(-0.22%) |
Sep 12, 2022 | 4.620 | 4.630 | 4.600 | 4.600 | 2,861 | +0.09(+2.01%) |
Sep 09, 2022 | 4.471 | 4.690 | 4.471 | 4.509 | 5,262 | -0.36(-7.41%) |
Sep 08, 2022 | 4.590 | 4.870 | 4.400 | 4.870 | 40,553 | +0.37(+8.22%) |
Sep 07, 2022 | 4.500 | 4.550 | 4.260 | 4.500 | 41,248 | +0.07(+1.58%) |
Sep 06, 2022 | 4.460 | 4.600 | 4.330 | 4.430 | 10,224 | -0.16(-3.49%) |
Sep 02, 2022 | 4.320 | 4.590 | 4.320 | 4.590 | 8,675 | +0.02(+0.44%) |