Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.936 | 5.963 | 5.679 | 5.796 | 1,115,336 | -0.23(-3.87%) |
Dec 29, 2022 | 5.899 | 6.057 | 5.852 | 6.029 | 1,162,646 | +0.19(+3.19%) |
Dec 28, 2022 | 5.917 | 5.983 | 5.815 | 5.843 | 869,008 | -0.13(-2.19%) |
Dec 27, 2022 | 6.132 | 6.188 | 5.908 | 5.973 | 1,203,936 | -0.30(-4.76%) |
Dec 23, 2022 | 6.300 | 6.351 | 6.211 | 6.272 | 610,804 | -0.07(-1.03%) |
Dec 22, 2022 | 6.309 | 6.361 | 6.193 | 6.337 | 689,283 | -0.05(-0.73%) |
Dec 21, 2022 | 6.197 | 6.393 | 6.197 | 6.384 | 643,923 | +0.19(+3.01%) |
Dec 20, 2022 | 6.347 | 6.384 | 6.085 | 6.197 | 1,081,987 | -0.23(-3.63%) |
Dec 19, 2022 | 6.412 | 6.487 | 6.347 | 6.431 | 1,209,972 | +0.01(+0.15%) |
Dec 16, 2022 | 6.496 | 6.533 | 6.291 | 6.421 | 1,782,392 | -0.08(-1.29%) |
Dec 15, 2022 | 6.627 | 6.645 | 6.496 | 6.505 | 643,580 | -0.21(-3.06%) |
Dec 14, 2022 | 6.813 | 6.888 | 6.692 | 6.711 | 871,150 | -0.07(-0.96%) |
Dec 13, 2022 | 6.907 | 7.000 | 6.743 | 6.776 | 887,079 | +0.03(+0.41%) |
Dec 12, 2022 | 6.636 | 6.851 | 6.589 | 6.748 | 676,553 | +0.09(+1.40%) |
Dec 09, 2022 | 6.477 | 6.907 | 6.365 | 6.655 | 1,040,931 | +0.18(+2.74%) |
Dec 08, 2022 | 6.543 | 6.543 | 6.459 | 6.477 | 837,987 | -0.04(-0.57%) |
Dec 07, 2022 | 6.440 | 6.552 | 6.393 | 6.515 | 569,916 | +0.02(+0.29%) |
Dec 06, 2022 | 6.608 | 6.762 | 6.468 | 6.496 | 892,715 | -0.13(-1.97%) |
Dec 05, 2022 | 6.907 | 7.009 | 6.572 | 6.627 | 999,726 | -0.29(-4.18%) |
Dec 02, 2022 | 6.673 | 6.935 | 6.673 | 6.916 | 746,318 | +0.13(+1.93%) |
Dec 01, 2022 | 6.804 | 6.846 | 6.599 | 6.785 | 1,693,968 | -0.09(-1.36%) |
Nov 30, 2022 | 6.767 | 6.879 | 6.561 | 6.879 | 1,213,273 | +0.17(+2.50%) |
Nov 29, 2022 | 6.701 | 6.935 | 6.673 | 6.711 | 1,032,142 | +0.05(+0.70%) |
Nov 28, 2022 | 6.515 | 6.683 | 6.505 | 6.664 | 713,995 | +0.07(+1.13%) |
Nov 25, 2022 | 6.664 | 6.673 | 6.543 | 6.589 | 286,555 | -0.09(-1.40%) |
Nov 23, 2022 | 6.627 | 6.711 | 6.561 | 6.683 | 546,871 | +0.07(+1.13%) |
Nov 22, 2022 | 6.431 | 6.622 | 6.365 | 6.608 | 873,548 | +0.21(+3.36%) |
Nov 21, 2022 | 6.328 | 6.426 | 6.263 | 6.393 | 619,735 | -0.02(-0.29%) |
Nov 18, 2022 | 6.701 | 6.720 | 6.393 | 6.412 | 938,329 | -0.21(-3.10%) |
Nov 17, 2022 | 6.253 | 6.629 | 6.197 | 6.617 | 2,126,229 | +0.21(+3.35%) |
Nov 16, 2022 | 6.804 | 6.804 | 6.384 | 6.403 | 1,893,923 | -0.47(-6.79%) |
Nov 15, 2022 | 6.729 | 6.958 | 6.711 | 6.869 | 1,591,772 | +0.32(+4.84%) |
Nov 14, 2022 | 6.599 | 6.725 | 6.445 | 6.552 | 1,709,494 | -0.05(-0.71%) |
Nov 11, 2022 | 6.216 | 6.645 | 6.207 | 6.599 | 1,990,578 | +0.43(+6.96%) |
Nov 10, 2022 | 5.787 | 6.272 | 5.768 | 6.169 | 2,258,872 | +0.63(+11.47%) |
Nov 09, 2022 | 5.656 | 5.703 | 5.474 | 5.535 | 1,372,719 | -0.20(-3.42%) |
Nov 08, 2022 | 5.768 | 5.815 | 5.623 | 5.731 | 934,474 | +0.01(+0.16%) |
Nov 07, 2022 | 5.637 | 5.721 | 5.554 | 5.721 | 920,018 | +0.15(+2.68%) |
Nov 04, 2022 | 5.404 | 5.633 | 5.343 | 5.572 | 1,812,698 | +0.32(+6.04%) |
Nov 03, 2022 | 5.096 | 5.329 | 5.003 | 5.255 | 1,341,650 | +0.08(+1.62%) |
Nov 02, 2022 | 5.535 | 5.535 | 5.157 | 5.171 | 1,388,158 | -0.30(-5.46%) |
Nov 01, 2022 | 5.413 | 5.563 | 5.385 | 5.469 | 1,460,651 | +0.19(+3.53%) |
Oct 31, 2022 | 5.460 | 5.460 | 5.245 | 5.283 | 1,071,999 | -0.16(-2.92%) |
Oct 28, 2022 | 5.600 | 5.665 | 5.311 | 5.441 | 2,195,826 | -0.17(-3.00%) |
Oct 27, 2022 | 5.684 | 5.801 | 5.553 | 5.609 | 1,321,743 | -0.01(-0.17%) |
Oct 26, 2022 | 5.609 | 5.740 | 5.553 | 5.619 | 1,096,397 | -0.02(-0.33%) |
Oct 25, 2022 | 5.451 | 5.698 | 5.441 | 5.637 | 1,487,802 | +0.18(+3.25%) |
Oct 24, 2022 | 5.544 | 5.595 | 5.339 | 5.460 | 1,396,426 | -0.06(-1.02%) |
Oct 21, 2022 | 5.217 | 5.553 | 5.217 | 5.516 | 1,583,808 | +0.25(+4.79%) |
Oct 20, 2022 | 5.217 | 5.353 | 5.213 | 5.264 | 1,567,901 | +0.08(+1.62%) |
Oct 19, 2022 | 5.096 | 5.236 | 5.041 | 5.180 | 1,877,440 | +0.01(+0.18%) |
Oct 18, 2022 | 5.236 | 5.301 | 5.049 | 5.171 | 1,654,081 | +0.05(+0.91%) |
Oct 17, 2022 | 4.956 | 5.157 | 4.937 | 5.124 | 2,050,326 | +0.21(+4.17%) |
Oct 14, 2022 | 5.087 | 5.152 | 4.909 | 4.919 | 1,489,600 | -0.07(-1.31%) |
Oct 13, 2022 | 4.648 | 5.119 | 4.583 | 4.984 | 1,223,396 | +0.21(+4.30%) |
Oct 12, 2022 | 4.657 | 4.830 | 4.657 | 4.779 | 1,769,899 | +0.13(+2.81%) |
Oct 11, 2022 | 4.900 | 4.937 | 4.565 | 4.648 | 1,999,684 | -0.29(-5.86%) |
Oct 10, 2022 | 5.021 | 5.021 | 4.909 | 4.937 | 1,420,761 | -0.07(-1.31%) |
Oct 07, 2022 | 5.087 | 5.171 | 4.939 | 5.003 | 2,043,105 | -0.19(-3.60%) |
Oct 06, 2022 | 5.161 | 5.283 | 5.152 | 5.189 | 1,870,856 | +0.00(+0.00%) |
Oct 05, 2022 | 5.003 | 5.203 | 4.975 | 5.189 | 2,073,922 | +0.08(+1.65%) |
Oct 04, 2022 | 4.807 | 5.119 | 4.793 | 5.105 | 2,168,089 | +0.41(+8.75%) |