Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.970 | 6.020 | 5.895 | 5.900 | 284,279 | -0.10(-1.67%) |
Dec 29, 2022 | 5.980 | 6.030 | 5.925 | 6.000 | 334,204 | +0.07(+1.18%) |
Dec 28, 2022 | 6.250 | 6.260 | 5.930 | 5.930 | 262,334 | -0.28(-4.51%) |
Dec 27, 2022 | 6.240 | 6.290 | 6.160 | 6.210 | 202,666 | -0.04(-0.64%) |
Dec 23, 2022 | 6.360 | 6.510 | 6.230 | 6.250 | 223,237 | -0.13(-2.04%) |
Dec 22, 2022 | 6.350 | 6.490 | 6.320 | 6.380 | 460,741 | -0.02(-0.31%) |
Dec 21, 2022 | 6.210 | 6.420 | 6.140 | 6.400 | 467,568 | +0.29(+4.75%) |
Dec 20, 2022 | 5.940 | 6.128 | 5.940 | 6.110 | 1,069,119 | +0.22(+3.74%) |
Dec 19, 2022 | 5.780 | 5.950 | 5.780 | 5.890 | 597,895 | +0.08(+1.38%) |
Dec 16, 2022 | 5.820 | 5.910 | 5.750 | 5.810 | 2,280,251 | -0.06(-1.02%) |
Dec 15, 2022 | 5.860 | 5.980 | 5.825 | 5.870 | 779,236 | -0.07(-1.18%) |
Dec 14, 2022 | 6.110 | 6.110 | 5.870 | 5.940 | 473,208 | -0.14(-2.30%) |
Dec 13, 2022 | 6.070 | 6.255 | 5.975 | 6.080 | 1,216,283 | +0.10(+1.67%) |
Dec 12, 2022 | 6.110 | 6.110 | 5.760 | 5.980 | 859,043 | -0.17(-2.76%) |
Dec 09, 2022 | 6.250 | 6.305 | 6.100 | 6.150 | 710,074 | -0.10(-1.60%) |
Dec 08, 2022 | 6.320 | 6.400 | 6.165 | 6.250 | 1,195,072 | -0.05(-0.79%) |
Dec 07, 2022 | 6.640 | 6.750 | 6.270 | 6.300 | 912,888 | -0.34(-5.12%) |
Dec 06, 2022 | 6.540 | 6.650 | 6.360 | 6.640 | 456,412 | +0.08(+1.22%) |
Dec 05, 2022 | 6.670 | 6.670 | 6.480 | 6.560 | 457,815 | -0.11(-1.65%) |
Dec 02, 2022 | 6.500 | 6.700 | 6.490 | 6.670 | 400,289 | +0.10(+1.52%) |
Dec 01, 2022 | 6.590 | 6.690 | 6.450 | 6.570 | 364,787 | +0.05(+0.77%) |
Nov 30, 2022 | 6.420 | 6.545 | 6.260 | 6.520 | 543,920 | +0.08(+1.24%) |
Nov 29, 2022 | 6.230 | 6.535 | 6.185 | 6.440 | 817,248 | +0.17(+2.71%) |
Nov 28, 2022 | 6.310 | 6.360 | 6.240 | 6.270 | 423,394 | -0.06(-0.95%) |
Nov 25, 2022 | 6.260 | 6.475 | 6.260 | 6.330 | 161,953 | +0.04(+0.64%) |
Nov 23, 2022 | 6.200 | 6.325 | 6.190 | 6.290 | 219,894 | +0.09(+1.45%) |
Nov 22, 2022 | 6.170 | 6.240 | 6.080 | 6.200 | 288,879 | +0.05(+0.81%) |
Nov 21, 2022 | 6.220 | 6.290 | 5.940 | 6.150 | 422,292 | -0.06(-0.97%) |
Nov 18, 2022 | 6.290 | 6.520 | 6.040 | 6.210 | 1,148,577 | +0.12(+1.97%) |
Nov 17, 2022 | 5.980 | 6.100 | 5.930 | 6.090 | 379,823 | +0.04(+0.66%) |
Nov 16, 2022 | 6.090 | 6.100 | 5.935 | 6.050 | 278,690 | +0.01(+0.17%) |
Nov 15, 2022 | 5.970 | 6.100 | 5.925 | 6.040 | 506,948 | +0.16(+2.72%) |
Nov 14, 2022 | 5.670 | 5.960 | 5.670 | 5.880 | 510,499 | +0.14(+2.44%) |
Nov 11, 2022 | 5.900 | 5.970 | 5.710 | 5.740 | 325,429 | -0.08(-1.37%) |
Nov 10, 2022 | 5.870 | 5.950 | 5.780 | 5.820 | 395,972 | +0.16(+2.83%) |
Nov 09, 2022 | 5.960 | 5.960 | 5.660 | 5.660 | 284,042 | -0.30(-5.03%) |
Nov 08, 2022 | 5.860 | 6.040 | 5.785 | 5.960 | 479,395 | +0.08(+1.36%) |
Nov 07, 2022 | 5.860 | 6.025 | 5.770 | 5.880 | 462,287 | +0.04(+0.68%) |
Nov 04, 2022 | 5.400 | 5.850 | 5.400 | 5.840 | 543,568 | +0.43(+7.95%) |
Nov 03, 2022 | 6.160 | 6.160 | 5.150 | 5.410 | 750,938 | -0.94(-14.80%) |
Nov 02, 2022 | 6.440 | 6.560 | 6.270 | 6.350 | 467,535 | -0.09(-1.40%) |
Nov 01, 2022 | 6.430 | 6.545 | 6.390 | 6.440 | 427,519 | +0.02(+0.31%) |
Oct 31, 2022 | 6.200 | 6.490 | 6.130 | 6.420 | 604,682 | +0.27(+4.39%) |
Oct 28, 2022 | 5.950 | 6.190 | 5.930 | 6.150 | 588,110 | +0.22(+3.71%) |
Oct 27, 2022 | 5.720 | 6.155 | 5.720 | 5.930 | 878,063 | +0.28(+4.96%) |
Oct 26, 2022 | 5.790 | 5.945 | 5.630 | 5.650 | 584,834 | -0.07(-1.22%) |
Oct 25, 2022 | 5.710 | 5.855 | 5.640 | 5.720 | 823,443 | -0.05(-0.87%) |
Oct 24, 2022 | 5.730 | 5.820 | 5.580 | 5.770 | 501,368 | +0.11(+1.94%) |
Oct 21, 2022 | 5.560 | 5.680 | 5.425 | 5.660 | 1,216,872 | +0.18(+3.28%) |
Oct 20, 2022 | 5.470 | 5.565 | 5.400 | 5.480 | 1,439,419 | -0.04(-0.72%) |
Oct 19, 2022 | 5.250 | 5.550 | 5.220 | 5.520 | 630,145 | +0.23(+4.35%) |
Oct 18, 2022 | 5.340 | 5.440 | 5.245 | 5.290 | 786,200 | +0.04(+0.76%) |
Oct 17, 2022 | 5.100 | 5.280 | 5.100 | 5.250 | 592,227 | +0.25(+5.00%) |
Oct 14, 2022 | 5.030 | 5.100 | 4.920 | 5.000 | 611,264 | +0.00(+0.00%) |
Oct 13, 2022 | 4.490 | 5.040 | 4.415 | 5.000 | 986,138 | +0.40(+8.70%) |
Oct 12, 2022 | 4.890 | 4.890 | 4.600 | 4.600 | 557,530 | -0.30(-6.12%) |
Oct 11, 2022 | 5.060 | 5.110 | 4.885 | 4.900 | 578,848 | -0.17(-3.35%) |
Oct 10, 2022 | 4.860 | 5.100 | 4.830 | 5.070 | 455,958 | +0.26(+5.41%) |
Oct 07, 2022 | 5.000 | 5.020 | 4.800 | 4.810 | 855,716 | -0.22(-4.37%) |
Oct 06, 2022 | 5.010 | 5.060 | 4.935 | 5.030 | 445,471 | +0.01(+0.20%) |
Oct 05, 2022 | 5.210 | 5.270 | 4.985 | 5.020 | 629,172 | -0.31(-5.82%) |
Oct 04, 2022 | 5.140 | 5.360 | 5.140 | 5.330 | 871,621 | +0.20(+3.90%) |