Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.550 | 5.712 | 5.550 | 5.664 | 1,369,035 | +0.02(+0.34%) |
Dec 29, 2022 | 5.502 | 5.655 | 5.416 | 5.645 | 1,757,355 | +0.23(+4.18%) |
Dec 28, 2022 | 5.635 | 5.663 | 5.414 | 5.419 | 1,254,692 | -0.22(-3.84%) |
Dec 27, 2022 | 5.550 | 5.645 | 5.494 | 5.635 | 792,933 | +0.13(+2.39%) |
Dec 23, 2022 | 5.456 | 5.583 | 5.447 | 5.503 | 616,878 | +0.00(+0.00%) |
Dec 22, 2022 | 5.560 | 5.579 | 5.386 | 5.503 | 1,178,015 | -0.12(-2.17%) |
Dec 21, 2022 | 5.607 | 5.663 | 5.560 | 5.626 | 1,584,480 | +0.11(+2.05%) |
Dec 20, 2022 | 5.438 | 5.574 | 5.409 | 5.513 | 919,450 | +0.05(+0.86%) |
Dec 19, 2022 | 5.626 | 5.640 | 5.400 | 5.466 | 1,982,915 | -0.19(-3.33%) |
Dec 16, 2022 | 5.814 | 5.847 | 5.593 | 5.654 | 4,327,413 | -0.32(-5.35%) |
Dec 15, 2022 | 5.899 | 6.011 | 5.861 | 5.974 | 2,007,883 | -0.02(-0.31%) |
Dec 14, 2022 | 5.804 | 6.011 | 5.772 | 5.993 | 2,637,485 | +0.21(+3.58%) |
Dec 13, 2022 | 5.955 | 6.077 | 5.724 | 5.786 | 2,040,057 | +0.04(+0.65%) |
Dec 12, 2022 | 5.786 | 5.804 | 5.494 | 5.748 | 2,284,738 | +0.27(+4.98%) |
Dec 09, 2022 | 5.419 | 5.522 | 5.400 | 5.475 | 643,525 | +0.00(+0.00%) |
Dec 08, 2022 | 5.447 | 5.560 | 5.409 | 5.475 | 1,560,114 | +0.07(+1.22%) |
Dec 07, 2022 | 5.212 | 5.466 | 5.155 | 5.409 | 3,159,553 | +0.17(+3.23%) |
Dec 06, 2022 | 5.456 | 5.480 | 5.202 | 5.240 | 2,456,359 | -0.25(-4.62%) |
Dec 05, 2022 | 5.692 | 5.692 | 5.409 | 5.494 | 1,850,283 | -0.25(-4.42%) |
Dec 02, 2022 | 5.842 | 5.884 | 5.720 | 5.748 | 1,168,800 | -0.16(-2.71%) |
Dec 01, 2022 | 6.143 | 6.251 | 5.880 | 5.908 | 1,718,558 | -0.23(-3.68%) |
Nov 30, 2022 | 5.974 | 6.138 | 5.917 | 6.134 | 2,540,267 | +0.12(+2.03%) |
Nov 29, 2022 | 5.870 | 6.021 | 5.804 | 6.011 | 1,249,920 | +0.17(+2.90%) |
Nov 28, 2022 | 5.908 | 5.993 | 5.828 | 5.842 | 1,032,143 | -0.12(-2.05%) |
Nov 25, 2022 | 5.889 | 5.983 | 5.861 | 5.964 | 570,547 | +0.08(+1.28%) |
Nov 23, 2022 | 5.823 | 5.964 | 5.804 | 5.889 | 947,821 | -0.10(-1.73%) |
Nov 22, 2022 | 5.974 | 6.011 | 5.913 | 5.993 | 1,423,054 | +0.06(+0.95%) |
Nov 21, 2022 | 5.946 | 6.040 | 5.861 | 5.936 | 2,157,044 | -0.10(-1.71%) |
Nov 18, 2022 | 5.993 | 6.040 | 5.899 | 6.040 | 2,114,762 | +0.18(+3.05%) |
Nov 17, 2022 | 5.729 | 5.870 | 5.654 | 5.861 | 3,634,248 | +0.07(+1.14%) |
Nov 16, 2022 | 5.974 | 5.974 | 5.720 | 5.795 | 2,410,875 | -0.20(-3.30%) |
Nov 15, 2022 | 6.312 | 6.331 | 5.974 | 5.993 | 5,126,605 | -0.20(-3.19%) |
Nov 14, 2022 | 6.350 | 6.406 | 6.167 | 6.190 | 1,866,488 | -0.20(-3.09%) |
Nov 11, 2022 | 6.369 | 6.444 | 6.247 | 6.388 | 2,849,365 | +0.07(+1.04%) |
Nov 10, 2022 | 6.200 | 6.336 | 6.171 | 6.322 | 4,525,937 | +0.39(+6.50%) |
Nov 09, 2022 | 6.105 | 6.115 | 5.899 | 5.936 | 1,892,058 | -0.18(-2.92%) |
Nov 08, 2022 | 6.200 | 6.218 | 6.021 | 6.115 | 2,221,464 | -0.05(-0.76%) |
Nov 07, 2022 | 6.190 | 6.265 | 5.974 | 6.162 | 1,561,887 | +0.03(+0.46%) |
Nov 04, 2022 | 6.030 | 6.134 | 5.983 | 6.134 | 2,418,721 | +0.21(+3.49%) |
Nov 03, 2022 | 5.842 | 6.007 | 5.729 | 5.927 | 2,119,831 | -0.03(-0.47%) |
Nov 02, 2022 | 6.002 | 5.922 | 5.955 | 1,826,190 | -0.08(-1.25%) | |
Nov 01, 2022 | 6.143 | 6.218 | 6.002 | 6.030 | 2,915,867 | -0.06(-0.93%) |
Oct 31, 2022 | 6.040 | 6.115 | 5.988 | 6.087 | 2,190,420 | -0.06(-0.92%) |
Oct 28, 2022 | 6.058 | 6.162 | 6.007 | 6.143 | 2,131,535 | +0.09(+1.56%) |
Oct 27, 2022 | 6.209 | 6.350 | 5.960 | 6.049 | 2,311,264 | -0.21(-3.31%) |
Oct 26, 2022 | 6.435 | 6.444 | 6.232 | 6.256 | 1,983,568 | -0.08(-1.19%) |
Oct 25, 2022 | 6.284 | 6.449 | 6.265 | 6.331 | 2,977,192 | +0.03(+0.45%) |
Oct 24, 2022 | 6.265 | 6.359 | 6.134 | 6.303 | 1,639,432 | +0.08(+1.21%) |
Oct 21, 2022 | 6.087 | 6.247 | 6.044 | 6.228 | 1,385,227 | +0.18(+2.95%) |
Oct 20, 2022 | 6.058 | 6.200 | 5.993 | 6.049 | 1,122,571 | +0.03(+0.47%) |
Oct 19, 2022 | 6.068 | 6.153 | 5.983 | 6.021 | 1,543,218 | -0.26(-4.19%) |
Oct 18, 2022 | 6.294 | 6.435 | 6.200 | 6.284 | 1,799,324 | +0.08(+1.37%) |
Oct 17, 2022 | 6.218 | 6.312 | 6.153 | 6.200 | 1,442,042 | +0.16(+2.65%) |
Oct 14, 2022 | 6.040 | 6.157 | 5.993 | 6.040 | 1,683,051 | +0.08(+1.42%) |
Oct 13, 2022 | 5.503 | 6.007 | 5.456 | 5.955 | 2,499,269 | +0.31(+5.50%) |
Oct 12, 2022 | 5.597 | 5.687 | 5.513 | 5.645 | 1,212,049 | +0.02(+0.33%) |
Oct 11, 2022 | 5.522 | 5.682 | 5.438 | 5.626 | 1,443,792 | +0.07(+1.18%) |
Oct 10, 2022 | 5.607 | 5.663 | 5.522 | 5.560 | 1,737,765 | -0.06(-1.01%) |
Oct 07, 2022 | 5.635 | 5.673 | 5.522 | 5.616 | 2,115,315 | -0.08(-1.32%) |
Oct 06, 2022 | 5.757 | 5.790 | 5.588 | 5.692 | 955,253 | -0.09(-1.63%) |
Oct 05, 2022 | 5.974 | 6.002 | 5.640 | 5.786 | 1,835,972 | -0.32(-5.24%) |
Oct 04, 2022 | 5.974 | 6.134 | 5.936 | 6.105 | 3,257,499 | +0.26(+4.51%) |