Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.460 | 6.640 | 6.200 | 6.370 | 492,455 | -0.11(-1.70%) |
Dec 29, 2022 | 6.230 | 6.530 | 6.180 | 6.480 | 321,286 | +0.30(+4.85%) |
Dec 28, 2022 | 6.040 | 6.260 | 6.040 | 6.180 | 210,531 | +0.13(+2.15%) |
Dec 27, 2022 | 6.170 | 6.218 | 6.010 | 6.050 | 197,382 | -0.12(-1.94%) |
Dec 23, 2022 | 6.220 | 6.415 | 6.060 | 6.170 | 257,650 | -0.07(-1.12%) |
Dec 22, 2022 | 6.180 | 6.260 | 6.100 | 6.240 | 227,526 | +0.02(+0.32%) |
Dec 21, 2022 | 6.250 | 6.550 | 6.170 | 6.220 | 356,321 | -0.02(-0.32%) |
Dec 20, 2022 | 5.800 | 6.300 | 5.800 | 6.240 | 417,170 | +0.38(+6.48%) |
Dec 19, 2022 | 6.010 | 6.010 | 5.720 | 5.860 | 572,879 | -0.08(-1.35%) |
Dec 16, 2022 | 6.170 | 6.340 | 5.890 | 5.940 | 2,507,472 | -0.24(-3.88%) |
Dec 15, 2022 | 6.200 | 6.360 | 6.080 | 6.180 | 587,286 | -0.06(-0.96%) |
Dec 14, 2022 | 6.570 | 6.780 | 6.230 | 6.240 | 934,948 | -0.30(-4.59%) |
Dec 13, 2022 | 6.430 | 6.690 | 6.260 | 6.540 | 831,182 | +0.22(+3.48%) |
Dec 12, 2022 | 5.580 | 6.360 | 5.460 | 6.320 | 1,364,894 | +0.67(+11.86%) |
Dec 09, 2022 | 5.660 | 5.800 | 5.510 | 5.650 | 334,380 | -0.01(-0.18%) |
Dec 08, 2022 | 5.550 | 5.720 | 5.490 | 5.660 | 231,168 | +0.12(+2.17%) |
Dec 07, 2022 | 5.390 | 5.560 | 5.290 | 5.540 | 278,219 | +0.12(+2.21%) |
Dec 06, 2022 | 5.240 | 5.520 | 5.200 | 5.420 | 517,446 | +0.24(+4.63%) |
Dec 05, 2022 | 5.470 | 5.490 | 5.060 | 5.180 | 451,457 | -0.31(-5.65%) |
Dec 02, 2022 | 5.280 | 5.600 | 5.210 | 5.490 | 566,627 | +0.18(+3.39%) |
Dec 01, 2022 | 5.050 | 5.370 | 4.970 | 5.310 | 945,289 | +0.29(+5.78%) |
Nov 30, 2022 | 4.860 | 5.020 | 4.820 | 5.020 | 394,634 | +0.18(+3.72%) |
Nov 29, 2022 | 4.880 | 4.930 | 4.730 | 4.840 | 309,678 | -0.04(-0.82%) |
Nov 28, 2022 | 5.000 | 5.060 | 4.810 | 4.880 | 303,989 | -0.11(-2.20%) |
Nov 25, 2022 | 4.910 | 5.010 | 4.820 | 4.990 | 119,164 | +0.10(+2.04%) |
Nov 23, 2022 | 4.790 | 4.970 | 4.790 | 4.890 | 248,308 | +0.09(+1.87%) |
Nov 22, 2022 | 4.750 | 4.890 | 4.620 | 4.800 | 388,301 | +0.03(+0.63%) |
Nov 21, 2022 | 4.700 | 4.820 | 4.590 | 4.770 | 287,557 | +0.09(+1.92%) |
Nov 18, 2022 | 4.780 | 4.840 | 4.480 | 4.680 | 622,009 | +0.00(+0.00%) |
Nov 17, 2022 | 4.670 | 4.800 | 4.640 | 4.680 | 295,645 | -0.09(-1.89%) |
Nov 16, 2022 | 4.830 | 4.990 | 4.660 | 4.770 | 405,403 | -0.10(-2.05%) |
Nov 15, 2022 | 5.010 | 5.070 | 4.800 | 4.870 | 332,726 | -0.05(-1.02%) |
Nov 14, 2022 | 4.900 | 5.055 | 4.870 | 4.920 | 285,810 | +0.00(+0.00%) |
Nov 11, 2022 | 4.930 | 5.030 | 4.820 | 4.920 | 379,635 | +0.03(+0.61%) |
Nov 10, 2022 | 5.100 | 5.155 | 4.880 | 4.890 | 510,403 | -0.09(-1.81%) |
Nov 09, 2022 | 4.890 | 5.130 | 4.840 | 4.980 | 381,338 | +0.02(+0.40%) |
Nov 08, 2022 | 4.870 | 5.150 | 4.700 | 4.960 | 414,559 | +0.02(+0.40%) |
Nov 07, 2022 | 5.000 | 5.085 | 4.880 | 4.940 | 341,304 | -0.09(-1.89%) |
Nov 04, 2022 | 5.170 | 5.170 | 4.970 | 5.035 | 587,488 | -0.08(-1.66%) |
Nov 03, 2022 | 4.960 | 5.170 | 4.920 | 5.120 | 241,539 | +0.13(+2.61%) |
Nov 02, 2022 | 5.120 | 5.310 | 4.940 | 4.990 | 544,893 | -0.19(-3.67%) |
Nov 01, 2022 | 4.980 | 5.270 | 4.950 | 5.180 | 509,998 | +0.29(+5.93%) |
Oct 31, 2022 | 4.990 | 5.110 | 4.780 | 4.890 | 578,556 | -0.17(-3.36%) |
Oct 28, 2022 | 4.800 | 5.120 | 4.730 | 5.060 | 547,325 | +0.22(+4.55%) |
Oct 27, 2022 | 5.070 | 5.070 | 4.410 | 4.840 | 1,227,654 | -0.18(-3.59%) |
Oct 26, 2022 | 4.920 | 5.230 | 4.800 | 5.020 | 678,335 | +0.09(+1.83%) |
Oct 25, 2022 | 4.730 | 5.060 | 4.700 | 4.930 | 358,293 | +0.18(+3.79%) |
Oct 24, 2022 | 4.900 | 4.900 | 4.350 | 4.750 | 672,553 | -0.15(-3.06%) |
Oct 21, 2022 | 5.120 | 5.120 | 4.750 | 4.900 | 663,818 | -0.19(-3.73%) |
Oct 20, 2022 | 5.140 | 5.220 | 5.010 | 5.090 | 662,057 | -0.05(-0.97%) |
Oct 19, 2022 | 5.250 | 5.300 | 5.042 | 5.140 | 419,023 | -0.15(-2.84%) |
Oct 18, 2022 | 5.520 | 5.630 | 5.270 | 5.290 | 674,184 | -0.21(-3.82%) |
Oct 17, 2022 | 5.410 | 5.650 | 5.370 | 5.500 | 459,561 | +0.17(+3.19%) |
Oct 14, 2022 | 5.530 | 5.560 | 5.160 | 5.330 | 398,136 | -0.22(-3.96%) |
Oct 13, 2022 | 5.300 | 5.590 | 5.220 | 5.550 | 481,696 | +0.18(+3.35%) |
Oct 12, 2022 | 5.430 | 5.440 | 5.280 | 5.370 | 379,979 | -0.05(-0.92%) |
Oct 11, 2022 | 5.270 | 5.430 | 5.152 | 5.420 | 358,403 | +0.14(+2.65%) |
Oct 10, 2022 | 5.440 | 5.440 | 5.180 | 5.280 | 431,783 | -0.16(-2.94%) |
Oct 07, 2022 | 5.490 | 5.620 | 5.405 | 5.440 | 320,172 | -0.10(-1.81%) |
Oct 06, 2022 | 5.580 | 5.667 | 5.470 | 5.540 | 300,939 | -0.04(-0.72%) |
Oct 05, 2022 | 5.650 | 5.735 | 5.450 | 5.580 | 313,183 | -0.14(-2.45%) |
Oct 04, 2022 | 5.610 | 5.820 | 5.560 | 5.720 | 496,708 | +0.20(+3.62%) |