Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.480 | 7.960 | 7.230 | 7.330 | 337,857 | +0.13(+1.81%) |
Nov 29, 2022 | 7.300 | 7.650 | 6.990 | 7.200 | 272,291 | -0.04(-0.55%) |
Nov 28, 2022 | 7.560 | 7.830 | 7.150 | 7.240 | 302,796 | -0.29(-3.85%) |
Nov 25, 2022 | 7.580 | 7.670 | 7.230 | 7.530 | 163,218 | +0.05(+0.67%) |
Nov 23, 2022 | 7.010 | 7.760 | 6.720 | 7.480 | 969,336 | +0.51(+7.32%) |
Nov 22, 2022 | 5.800 | 7.330 | 5.800 | 6.970 | 1,240,358 | +0.88(+14.45%) |
Nov 21, 2022 | 6.370 | 6.380 | 5.980 | 6.090 | 227,927 | -0.19(-3.03%) |
Nov 18, 2022 | 6.400 | 6.460 | 6.050 | 6.280 | 214,786 | +0.03(+0.48%) |
Nov 17, 2022 | 6.440 | 6.620 | 6.135 | 6.250 | 208,724 | -0.28(-4.29%) |
Nov 16, 2022 | 6.640 | 6.660 | 6.280 | 6.530 | 171,775 | -0.05(-0.76%) |
Nov 15, 2022 | 6.440 | 6.730 | 6.200 | 6.580 | 210,007 | +0.20(+3.13%) |
Nov 14, 2022 | 6.390 | 6.850 | 6.221 | 6.380 | 234,687 | -0.07(-1.09%) |
Nov 11, 2022 | 6.100 | 6.450 | 5.900 | 6.450 | 231,811 | +0.41(+6.79%) |
Nov 10, 2022 | 5.930 | 7.090 | 5.700 | 6.040 | 792,439 | +0.66(+12.27%) |
Nov 09, 2022 | 5.650 | 5.810 | 5.300 | 5.380 | 75,245 | -0.25(-4.44%) |
Nov 08, 2022 | 5.640 | 5.810 | 5.410 | 5.630 | 108,212 | -0.09(-1.57%) |
Nov 07, 2022 | 5.600 | 5.900 | 5.420 | 5.720 | 164,360 | +0.17(+3.06%) |
Nov 04, 2022 | 5.430 | 5.650 | 5.410 | 5.550 | 143,432 | +0.20(+3.74%) |
Nov 03, 2022 | 5.370 | 5.560 | 5.310 | 5.350 | 80,826 | -0.04(-0.74%) |
Nov 02, 2022 | 5.520 | 5.590 | 5.290 | 5.390 | 121,347 | -0.08(-1.46%) |
Nov 01, 2022 | 5.380 | 5.530 | 5.370 | 5.470 | 49,452 | +0.13(+2.43%) |
Oct 31, 2022 | 5.260 | 5.540 | 5.260 | 5.340 | 141,806 | +0.02(+0.38%) |
Oct 28, 2022 | 5.640 | 5.716 | 5.245 | 5.320 | 189,640 | -0.34(-6.01%) |
Oct 27, 2022 | 5.760 | 5.850 | 5.580 | 5.660 | 77,178 | -0.14(-2.41%) |
Oct 26, 2022 | 5.480 | 5.870 | 5.480 | 5.800 | 114,524 | +0.32(+5.84%) |
Oct 25, 2022 | 5.370 | 5.560 | 5.280 | 5.480 | 131,327 | +0.12(+2.24%) |
Oct 24, 2022 | 5.470 | 5.490 | 5.165 | 5.360 | 116,081 | -0.10(-1.83%) |
Oct 21, 2022 | 5.660 | 5.660 | 5.240 | 5.460 | 184,953 | -0.01(-0.18%) |
Oct 20, 2022 | 5.370 | 5.600 | 5.185 | 5.470 | 181,770 | +0.18(+3.40%) |
Oct 19, 2022 | 5.510 | 5.570 | 5.170 | 5.290 | 162,447 | -0.34(-6.04%) |
Oct 18, 2022 | 4.950 | 5.790 | 4.950 | 5.630 | 580,579 | +0.68(+13.74%) |
Oct 17, 2022 | 5.400 | 5.593 | 4.865 | 4.950 | 407,763 | -0.45(-8.33%) |
Oct 14, 2022 | 5.500 | 5.754 | 5.390 | 5.400 | 338,636 | -0.10(-1.82%) |
Oct 13, 2022 | 5.560 | 5.860 | 5.190 | 5.500 | 581,189 | -0.20(-3.51%) |
Oct 12, 2022 | 5.480 | 6.169 | 5.010 | 5.700 | 1,488,419 | +0.10(+1.79%) |
Oct 11, 2022 | 4.200 | 6.040 | 4.110 | 5.600 | 5,113,958 | +1.58(+39.30%) |
Oct 10, 2022 | 4.660 | 4.890 | 3.680 | 4.020 | 5,081,558 | -0.96(-19.28%) |
Oct 07, 2022 | 4.920 | 5.240 | 4.870 | 4.980 | 624,053 | +0.06(+1.22%) |
Oct 06, 2022 | 5.620 | 5.680 | 4.800 | 4.920 | 422,157 | -0.59(-10.71%) |
Oct 05, 2022 | 6.050 | 6.050 | 5.380 | 5.510 | 367,200 | -0.49(-8.17%) |
Oct 04, 2022 | 6.480 | 6.500 | 5.920 | 6.000 | 285,324 | -0.34(-5.36%) |
Oct 03, 2022 | 6.700 | 6.800 | 5.790 | 6.340 | 602,335 | -0.18(-2.76%) |
Sep 30, 2022 | 6.300 | 6.600 | 5.933 | 6.520 | 319,079 | +0.47(+7.77%) |
Sep 29, 2022 | 5.910 | 6.310 | 5.699 | 6.050 | 430,249 | +0.23(+3.95%) |
Sep 28, 2022 | 5.110 | 5.900 | 5.110 | 5.820 | 386,349 | +0.71(+13.89%) |
Sep 27, 2022 | 5.400 | 5.720 | 5.040 | 5.110 | 387,004 | +0.08(+1.59%) |
Sep 26, 2022 | 4.650 | 5.670 | 4.650 | 5.030 | 530,800 | +0.47(+10.31%) |
Sep 23, 2022 | 4.600 | 4.690 | 4.460 | 4.560 | 135,900 | -0.09(-1.94%) |
Sep 22, 2022 | 4.560 | 4.700 | 4.500 | 4.650 | 158,820 | +0.09(+1.97%) |
Sep 21, 2022 | 4.750 | 4.800 | 4.530 | 4.560 | 109,892 | -0.14(-2.98%) |
Sep 20, 2022 | 4.700 | 4.780 | 4.550 | 4.700 | 69,859 | +0.00(+0.00%) |
Sep 19, 2022 | 4.510 | 4.750 | 4.510 | 4.700 | 101,781 | +0.22(+4.91%) |
Sep 16, 2022 | 4.650 | 4.670 | 4.460 | 4.480 | 76,659 | -0.22(-4.68%) |
Sep 15, 2022 | 4.730 | 4.780 | 4.600 | 4.700 | 47,877 | -0.02(-0.42%) |
Sep 14, 2022 | 4.730 | 4.750 | 4.700 | 4.720 | 53,946 | +0.01(+0.21%) |
Sep 13, 2022 | 4.700 | 4.770 | 4.645 | 4.710 | 76,675 | -0.08(-1.67%) |
Sep 12, 2022 | 4.800 | 4.850 | 4.740 | 4.790 | 86,330 | +0.03(+0.63%) |
Sep 09, 2022 | 4.740 | 4.870 | 4.555 | 4.760 | 131,052 | -0.01(-0.21%) |
Sep 08, 2022 | 5.040 | 5.138 | 4.710 | 4.770 | 66,123 | -0.24(-4.79%) |
Sep 07, 2022 | 5.290 | 5.640 | 4.750 | 5.010 | 270,906 | -0.35(-6.53%) |
Sep 06, 2022 | 5.790 | 5.790 | 5.350 | 5.360 | 54,051 | -0.48(-8.22%) |
Sep 02, 2022 | 5.850 | 5.920 | 5.750 | 5.840 | 23,587 | +0.04(+0.69%) |