Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 5.370 | 5.420 | 5.260 | 5.340 | 132,602 | -0.02(-0.37%) |
Nov 29, 2022 | 5.420 | 5.520 | 5.350 | 5.360 | 109,973 | -0.05(-0.92%) |
Nov 28, 2022 | 5.620 | 5.645 | 5.410 | 5.410 | 99,483 | -0.28(-4.92%) |
Nov 25, 2022 | 5.650 | 5.700 | 5.650 | 5.690 | 33,381 | +0.00(+0.00%) |
Nov 23, 2022 | 5.660 | 5.780 | 5.640 | 5.690 | 96,600 | -0.01(-0.18%) |
Nov 22, 2022 | 5.730 | 5.780 | 5.680 | 5.700 | 98,068 | -0.01(-0.18%) |
Nov 21, 2022 | 5.680 | 5.830 | 5.680 | 5.710 | 91,116 | +0.03(+0.53%) |
Nov 18, 2022 | 5.650 | 5.720 | 5.570 | 5.680 | 176,368 | +0.14(+2.53%) |
Nov 17, 2022 | 5.610 | 5.630 | 5.460 | 5.540 | 158,612 | -0.13(-2.29%) |
Nov 16, 2022 | 5.760 | 5.810 | 5.635 | 5.670 | 93,947 | -0.11(-1.90%) |
Nov 15, 2022 | 5.910 | 5.910 | 5.740 | 5.780 | 131,166 | -0.03(-0.52%) |
Nov 14, 2022 | 5.770 | 5.870 | 5.705 | 5.810 | 154,421 | +0.04(+0.69%) |
Nov 11, 2022 | 5.850 | 5.890 | 5.745 | 5.770 | 157,267 | -0.04(-0.69%) |
Nov 10, 2022 | 5.770 | 5.940 | 5.750 | 5.810 | 227,173 | +0.06(+1.04%) |
Nov 09, 2022 | 5.990 | 6.000 | 5.740 | 5.750 | 103,149 | -0.24(-4.01%) |
Nov 08, 2022 | 6.010 | 6.150 | 5.910 | 5.990 | 126,622 | +0.01(+0.17%) |
Nov 07, 2022 | 5.980 | 6.030 | 5.940 | 5.980 | 118,819 | -0.02(-0.33%) |
Nov 04, 2022 | 5.990 | 6.050 | 5.930 | 6.000 | 62,401 | +0.07(+1.18%) |
Nov 03, 2022 | 5.920 | 6.015 | 5.850 | 5.930 | 68,012 | -0.05(-0.84%) |
Nov 02, 2022 | 6.270 | 6.289 | 5.950 | 5.980 | 93,401 | -0.28(-4.47%) |
Nov 01, 2022 | 6.170 | 6.280 | 6.045 | 6.260 | 64,950 | +0.19(+3.13%) |
Oct 31, 2022 | 6.050 | 6.250 | 6.020 | 6.070 | 109,923 | +0.02(+0.33%) |
Oct 28, 2022 | 6.020 | 6.085 | 5.960 | 6.050 | 61,045 | +0.04(+0.67%) |
Oct 27, 2022 | 6.080 | 6.260 | 5.950 | 6.010 | 136,324 | -0.06(-0.99%) |
Oct 26, 2022 | 6.030 | 6.160 | 5.980 | 6.070 | 95,758 | +0.07(+1.17%) |
Oct 25, 2022 | 5.870 | 6.030 | 5.860 | 6.000 | 168,872 | +0.13(+2.21%) |
Oct 24, 2022 | 5.780 | 5.932 | 5.735 | 5.870 | 79,019 | +0.09(+1.56%) |
Oct 21, 2022 | 6.040 | 6.040 | 5.670 | 5.780 | 100,543 | -0.04(-0.69%) |
Oct 20, 2022 | 5.740 | 5.880 | 5.740 | 5.820 | 75,533 | -0.02(-0.34%) |
Oct 19, 2022 | 5.760 | 5.900 | 5.740 | 5.840 | 87,283 | +0.04(+0.69%) |
Oct 18, 2022 | 5.920 | 5.990 | 5.700 | 5.800 | 147,009 | -0.01(-0.17%) |
Oct 17, 2022 | 5.670 | 5.910 | 5.620 | 5.810 | 145,123 | +0.23(+4.12%) |
Oct 14, 2022 | 5.770 | 5.770 | 5.550 | 5.580 | 68,163 | -0.17(-2.96%) |
Oct 13, 2022 | 5.580 | 5.870 | 5.500 | 5.750 | 149,205 | +0.02(+0.35%) |
Oct 12, 2022 | 5.580 | 5.800 | 5.530 | 5.730 | 73,452 | +0.16(+2.87%) |
Oct 11, 2022 | 5.630 | 5.700 | 5.550 | 5.570 | 120,817 | -0.11(-1.94%) |
Oct 10, 2022 | 5.510 | 5.750 | 5.500 | 5.680 | 104,659 | +0.15(+2.71%) |
Oct 07, 2022 | 5.860 | 5.910 | 5.530 | 5.530 | 128,329 | -0.39(-6.59%) |
Oct 06, 2022 | 5.950 | 6.060 | 5.880 | 5.920 | 55,428 | -0.07(-1.17%) |
Oct 05, 2022 | 6.050 | 6.280 | 5.920 | 5.990 | 89,874 | -0.07(-1.16%) |
Oct 04, 2022 | 5.990 | 6.110 | 5.965 | 6.060 | 149,299 | +0.18(+3.06%) |
Oct 03, 2022 | 5.720 | 5.930 | 5.680 | 5.880 | 151,870 | +0.19(+3.34%) |
Sep 30, 2022 | 5.710 | 5.860 | 5.670 | 5.690 | 123,581 | -0.06(-1.04%) |
Sep 29, 2022 | 5.780 | 5.800 | 5.670 | 5.750 | 111,878 | -0.09(-1.54%) |
Sep 28, 2022 | 5.640 | 5.878 | 5.640 | 5.840 | 223,276 | +0.19(+3.36%) |
Sep 27, 2022 | 5.700 | 5.780 | 5.610 | 5.650 | 121,198 | +0.00(+0.00%) |
Sep 26, 2022 | 5.490 | 5.730 | 5.490 | 5.650 | 155,498 | +0.08(+1.44%) |
Sep 23, 2022 | 5.680 | 5.721 | 5.470 | 5.570 | 191,662 | -0.27(-4.62%) |
Sep 22, 2022 | 6.050 | 6.080 | 5.740 | 5.840 | 335,952 | -0.24(-3.95%) |
Sep 21, 2022 | 6.170 | 6.260 | 6.070 | 6.080 | 137,510 | -0.09(-1.46%) |
Sep 20, 2022 | 6.110 | 6.305 | 6.100 | 6.170 | 139,404 | -0.03(-0.48%) |
Sep 19, 2022 | 6.340 | 6.460 | 6.183 | 6.200 | 213,735 | -0.17(-2.67%) |
Sep 16, 2022 | 6.640 | 6.640 | 6.140 | 6.370 | 669,115 | -0.35(-5.21%) |
Sep 15, 2022 | 6.910 | 6.910 | 6.650 | 6.720 | 252,677 | -0.16(-2.33%) |
Sep 14, 2022 | 7.000 | 7.222 | 6.755 | 6.880 | 283,561 | +0.15(+2.23%) |
Sep 13, 2022 | 6.870 | 7.005 | 6.690 | 6.730 | 212,271 | -0.26(-3.72%) |
Sep 12, 2022 | 6.910 | 7.060 | 6.791 | 6.990 | 116,165 | +0.15(+2.19%) |
Sep 09, 2022 | 6.840 | 7.008 | 6.760 | 6.840 | 128,130 | -0.01(-0.15%) |
Sep 08, 2022 | 6.960 | 6.970 | 6.710 | 6.850 | 159,339 | -0.16(-2.28%) |
Sep 07, 2022 | 6.850 | 7.040 | 6.680 | 7.010 | 153,355 | +0.11(+1.59%) |
Sep 06, 2022 | 6.860 | 6.940 | 6.680 | 6.900 | 179,437 | +0.03(+0.44%) |
Sep 02, 2022 | 7.020 | 7.090 | 6.770 | 6.870 | 131,975 | -0.10(-1.43%) |