Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.550 | 5.730 | 5.455 | 5.620 | 185,167 | +0.09(+1.63%) |
Nov 29, 2022 | 5.650 | 5.705 | 5.510 | 5.530 | 91,921 | -0.10(-1.78%) |
Nov 28, 2022 | 5.620 | 5.680 | 5.550 | 5.630 | 137,901 | -0.03(-0.53%) |
Nov 25, 2022 | 5.620 | 5.760 | 5.620 | 5.660 | 43,883 | +0.00(+0.00%) |
Nov 23, 2022 | 5.660 | 5.820 | 5.590 | 5.660 | 105,090 | +0.00(+0.00%) |
Nov 22, 2022 | 5.610 | 5.700 | 5.440 | 5.660 | 110,912 | +0.12(+2.17%) |
Nov 21, 2022 | 5.620 | 5.680 | 5.530 | 5.540 | 202,350 | -0.13(-2.29%) |
Nov 18, 2022 | 5.770 | 5.820 | 5.610 | 5.670 | 105,214 | +0.09(+1.61%) |
Nov 17, 2022 | 5.540 | 5.685 | 5.510 | 5.580 | 120,781 | -0.05(-0.89%) |
Nov 16, 2022 | 5.810 | 5.875 | 5.580 | 5.630 | 149,392 | -0.24(-4.09%) |
Nov 15, 2022 | 5.820 | 6.015 | 5.820 | 5.870 | 170,237 | +0.16(+2.80%) |
Nov 14, 2022 | 5.660 | 5.870 | 5.570 | 5.710 | 186,106 | +0.04(+0.71%) |
Nov 11, 2022 | 5.780 | 5.965 | 5.660 | 5.670 | 176,708 | -0.07(-1.22%) |
Nov 10, 2022 | 5.430 | 5.780 | 5.375 | 5.740 | 326,383 | +0.55(+10.60%) |
Nov 09, 2022 | 5.280 | 5.390 | 5.155 | 5.190 | 112,917 | -0.16(-2.99%) |
Nov 08, 2022 | 5.450 | 5.539 | 5.320 | 5.350 | 108,217 | -0.07(-1.29%) |
Nov 07, 2022 | 5.320 | 5.660 | 5.300 | 5.420 | 192,600 | -0.02(-0.37%) |
Nov 04, 2022 | 5.370 | 5.480 | 5.210 | 5.440 | 153,976 | +0.10(+1.87%) |
Nov 03, 2022 | 6.300 | 6.300 | 5.320 | 5.340 | 213,840 | -0.86(-13.87%) |
Nov 02, 2022 | 6.410 | 6.480 | 6.180 | 6.200 | 259,792 | -0.25(-3.88%) |
Nov 01, 2022 | 6.430 | 6.490 | 6.270 | 6.450 | 134,926 | +0.05(+0.78%) |
Oct 31, 2022 | 6.320 | 6.560 | 6.232 | 6.400 | 205,620 | +0.09(+1.43%) |
Oct 28, 2022 | 6.220 | 6.405 | 6.120 | 6.310 | 175,991 | +0.16(+2.60%) |
Oct 27, 2022 | 6.170 | 6.300 | 6.110 | 6.150 | 160,335 | -0.01(-0.16%) |
Oct 26, 2022 | 6.210 | 6.350 | 6.140 | 6.160 | 100,949 | -0.02(-0.32%) |
Oct 25, 2022 | 5.960 | 6.220 | 5.960 | 6.180 | 158,346 | +0.21(+3.52%) |
Oct 24, 2022 | 5.910 | 6.050 | 5.875 | 5.970 | 145,124 | +0.11(+1.88%) |
Oct 21, 2022 | 5.780 | 5.900 | 5.680 | 5.860 | 119,393 | +0.10(+1.74%) |
Oct 20, 2022 | 5.860 | 5.980 | 5.630 | 5.760 | 119,029 | -0.09(-1.54%) |
Oct 19, 2022 | 5.810 | 5.880 | 5.690 | 5.850 | 105,377 | -0.02(-0.34%) |
Oct 18, 2022 | 5.800 | 5.930 | 5.760 | 5.870 | 222,287 | +0.18(+3.16%) |
Oct 17, 2022 | 5.680 | 5.750 | 5.650 | 5.690 | 163,441 | +0.11(+1.97%) |
Oct 14, 2022 | 5.840 | 5.840 | 5.550 | 5.580 | 107,745 | -0.18(-3.12%) |
Oct 13, 2022 | 5.480 | 5.780 | 5.390 | 5.760 | 152,259 | +0.18(+3.23%) |
Oct 12, 2022 | 5.740 | 5.740 | 5.545 | 5.580 | 128,374 | -0.11(-1.93%) |
Oct 11, 2022 | 5.690 | 5.800 | 5.610 | 5.690 | 140,865 | +0.04(+0.71%) |
Oct 10, 2022 | 5.600 | 5.880 | 5.580 | 5.650 | 196,687 | +0.16(+2.91%) |
Oct 07, 2022 | 5.710 | 5.725 | 5.450 | 5.490 | 102,304 | -0.27(-4.69%) |
Oct 06, 2022 | 5.800 | 5.920 | 5.740 | 5.760 | 100,464 | -0.09(-1.54%) |
Oct 05, 2022 | 5.860 | 5.900 | 5.740 | 5.850 | 89,637 | -0.04(-0.68%) |
Oct 04, 2022 | 5.880 | 6.050 | 5.780 | 5.890 | 295,159 | +0.26(+4.62%) |
Oct 03, 2022 | 5.430 | 5.690 | 5.350 | 5.630 | 163,723 | +0.25(+4.65%) |
Sep 30, 2022 | 5.260 | 5.560 | 5.260 | 5.380 | 177,055 | +0.07(+1.32%) |
Sep 29, 2022 | 5.350 | 5.350 | 5.195 | 5.310 | 147,930 | -0.08(-1.48%) |
Sep 28, 2022 | 5.370 | 5.445 | 5.230 | 5.390 | 160,224 | +0.08(+1.51%) |
Sep 27, 2022 | 5.380 | 5.460 | 5.290 | 5.310 | 163,255 | -0.05(-0.93%) |
Sep 26, 2022 | 5.350 | 5.535 | 5.305 | 5.360 | 128,871 | +0.05(+0.94%) |
Sep 23, 2022 | 5.440 | 5.440 | 5.250 | 5.310 | 134,959 | -0.17(-3.10%) |
Sep 22, 2022 | 5.640 | 5.660 | 5.450 | 5.480 | 113,406 | -0.18(-3.18%) |
Sep 21, 2022 | 5.820 | 5.838 | 5.610 | 5.660 | 156,256 | -0.11(-1.91%) |
Sep 20, 2022 | 5.580 | 5.840 | 5.520 | 5.770 | 196,358 | +0.12(+2.12%) |
Sep 19, 2022 | 5.710 | 5.730 | 5.530 | 5.650 | 182,218 | -0.08(-1.40%) |
Sep 16, 2022 | 5.770 | 5.799 | 5.380 | 5.730 | 505,186 | -0.11(-1.88%) |
Sep 15, 2022 | 5.830 | 5.950 | 5.790 | 5.840 | 185,567 | -0.02(-0.34%) |
Sep 14, 2022 | 6.000 | 6.050 | 5.820 | 5.860 | 215,566 | -0.14(-2.33%) |
Sep 13, 2022 | 6.020 | 6.190 | 5.930 | 6.000 | 286,185 | -0.19(-3.07%) |
Sep 12, 2022 | 5.760 | 6.240 | 5.760 | 6.190 | 281,169 | +0.45(+7.84%) |
Sep 09, 2022 | 5.520 | 5.880 | 5.520 | 5.740 | 267,640 | +0.28(+5.13%) |
Sep 08, 2022 | 5.320 | 5.518 | 5.255 | 5.460 | 255,798 | +0.12(+2.25%) |
Sep 07, 2022 | 5.250 | 5.350 | 5.130 | 5.340 | 231,698 | +0.07(+1.33%) |
Sep 06, 2022 | 5.220 | 5.428 | 5.120 | 5.270 | 398,314 | +0.14(+2.73%) |
Sep 02, 2022 | 5.130 | 5.230 | 4.980 | 5.130 | 383,590 | +0.06(+1.18%) |