Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.025 | 6.080 | 95,199 | +0.06(+1.04%) | ||
Jan 28, 2022 | 5.993 | 6.048 | 5.966 | 6.017 | 36,697 | +0.02(+0.39%) |
Jan 27, 2022 | 5.962 | 6.048 | 5.962 | 5.993 | 49,644 | +0.05(+0.79%) |
Jan 26, 2022 | 5.986 | 6.056 | 5.927 | 5.946 | 57,679 | +0.02(+0.40%) |
Jan 25, 2022 | 5.868 | 5.970 | 5.821 | 5.923 | 79,267 | +0.02(+0.40%) |
Jan 24, 2022 | 5.915 | 5.976 | 5.632 | 5.899 | 231,909 | -0.11(-1.83%) |
Jan 21, 2022 | 6.182 | 6.229 | 6.001 | 6.009 | 95,763 | -0.17(-2.80%) |
Jan 20, 2022 | 6.190 | 6.257 | 6.174 | 6.182 | 56,013 | -0.01(-0.13%) |
Jan 19, 2022 | 6.300 | 6.355 | 6.174 | 6.190 | 139,794 | -0.11(-1.75%) |
Jan 18, 2022 | 6.370 | 6.370 | 6.284 | 6.300 | 137,791 | -0.08(-1.23%) |
Jan 14, 2022 | 6.378 | 0 | -0.05(-0.73%) | |||
Jan 13, 2022 | 6.496 | 6.496 | 6.402 | 6.425 | 68,731 | -0.07(-1.09%) |
Jan 12, 2022 | 6.480 | 6.520 | 6.425 | 6.496 | 91,533 | +0.05(+0.85%) |
Jan 11, 2022 | 6.339 | 6.528 | 6.292 | 6.441 | 94,939 | +0.08(+1.23%) |
Jan 10, 2022 | 6.331 | 6.363 | 6.268 | 6.363 | 84,288 | +0.02(+0.37%) |
Jan 07, 2022 | 6.339 | 6.365 | 6.285 | 6.339 | 58,151 | +0.00(+0.00%) |
Jan 06, 2022 | 6.284 | 6.370 | 6.205 | 6.339 | 56,977 | +0.05(+0.87%) |
Jan 05, 2022 | 6.355 | 6.363 | 6.276 | 6.284 | 48,416 | -0.04(-0.62%) |
Jan 04, 2022 | 6.339 | 6.355 | 6.284 | 6.323 | 57,817 | +0.02(+0.37%) |
Jan 03, 2022 | 6.315 | 6.315 | 6.229 | 6.300 | 84,114 | +0.00(+0.00%) |
Dec 31, 2021 | 6.284 | 6.315 | 6.225 | 6.300 | 42,222 | +0.02(+0.25%) |
Dec 30, 2021 | 6.245 | 6.323 | 6.213 | 6.284 | 140,078 | +0.13(+2.04%) |
Dec 29, 2021 | 6.017 | 6.158 | 6.009 | 6.158 | 157,657 | +0.13(+2.22%) |
Dec 28, 2021 | 6.088 | 6.166 | 5.996 | 6.025 | 101,526 | -0.02(-0.26%) |
Dec 27, 2021 | 5.993 | 6.111 | 5.970 | 6.040 | 116,206 | +0.07(+1.18%) |
Dec 23, 2021 | 6.001 | 6.048 | 5.915 | 5.970 | 181,372 | -0.02(-0.39%) |
Dec 22, 2021 | 6.017 | 6.033 | 5.876 | 5.993 | 136,577 | +0.01(+0.13%) |
Dec 21, 2021 | 5.915 | 5.986 | 5.891 | 5.986 | 63,376 | +0.11(+1.87%) |
Dec 20, 2021 | 6.103 | 6.118 | 5.828 | 5.876 | 210,608 | -0.25(-4.10%) |
Dec 17, 2021 | 6.158 | 6.158 | 6.045 | 6.127 | 65,376 | -0.04(-0.64%) |
Dec 16, 2021 | 6.182 | 6.202 | 6.095 | 6.166 | 59,875 | -0.01(-0.13%) |
Dec 15, 2021 | 6.221 | 6.221 | 6.025 | 6.174 | 75,218 | +0.00(+0.00%) |
Dec 14, 2021 | 6.235 | 6.289 | 6.151 | 6.174 | 66,818 | -0.05(-0.86%) |
Dec 13, 2021 | 6.435 | 6.435 | 6.212 | 6.228 | 73,786 | -0.17(-2.64%) |
Dec 10, 2021 | 6.427 | 6.427 | 6.306 | 6.397 | 57,739 | +0.08(+1.22%) |
Dec 09, 2021 | 6.351 | 6.351 | 6.201 | 6.320 | 73,099 | -0.01(-0.12%) |
Dec 08, 2021 | 6.197 | 6.370 | 6.143 | 6.328 | 187,348 | +0.22(+3.65%) |
Dec 07, 2021 | 5.959 | 6.151 | 5.913 | 6.105 | 109,599 | +0.24(+4.06%) |
Dec 06, 2021 | 5.821 | 5.894 | 5.790 | 5.867 | 132,879 | +0.04(+0.66%) |
Dec 03, 2021 | 5.844 | 5.908 | 5.759 | 5.828 | 126,178 | -0.03(-0.52%) |
Dec 02, 2021 | 5.951 | 5.959 | 5.736 | 5.859 | 249,483 | -0.12(-1.93%) |
Dec 01, 2021 | 6.067 | 6.131 | 5.974 | 5.974 | 79,680 | -0.08(-1.39%) |
Nov 30, 2021 | 6.105 | 6.159 | 6.036 | 6.059 | 101,137 | -0.09(-1.50%) |
Nov 29, 2021 | 6.113 | 6.182 | 6.067 | 6.151 | 92,611 | +0.03(+0.50%) |
Nov 26, 2021 | 6.128 | 6.131 | 6.051 | 6.120 | 95,119 | -0.03(-0.50%) |
Nov 24, 2021 | 6.174 | 6.182 | 6.128 | 6.151 | 64,875 | -0.07(-1.11%) |
Nov 23, 2021 | 6.259 | 6.259 | 6.151 | 6.220 | 60,579 | +0.00(+0.00%) |
Nov 22, 2021 | 6.189 | 6.228 | 6.174 | 6.220 | 46,580 | +0.05(+0.75%) |
Nov 19, 2021 | 6.235 | 6.235 | 6.174 | 6.174 | 29,402 | -0.11(-1.71%) |
Nov 18, 2021 | 6.335 | 6.282 | 6.262 | 6.282 | 61,379 | -0.02(-0.24%) |
Nov 17, 2021 | 6.351 | 6.419 | 6.297 | 6.297 | 32,313 | -0.08(-1.32%) |
Nov 16, 2021 | 6.335 | 6.420 | 6.322 | 6.381 | 32,490 | +0.06(+0.97%) |
Nov 15, 2021 | 6.282 | 6.351 | 6.282 | 6.320 | 39,165 | +0.04(+0.61%) |
Nov 12, 2021 | 6.374 | 6.443 | 6.266 | 6.282 | 75,669 | -0.02(-0.24%) |
Nov 11, 2021 | 6.305 | 6.305 | 6.282 | 6.297 | 19,642 | +0.04(+0.61%) |
Nov 10, 2021 | 6.228 | 6.259 | 33,158 | -0.01(-0.12%) | ||
Nov 09, 2021 | 6.312 | 6.328 | 6.213 | 6.266 | 36,958 | -0.06(-0.97%) |
Nov 08, 2021 | 6.381 | 6.381 | 6.328 | 6.328 | 56,274 | -0.05(-0.72%) |
Nov 05, 2021 | 6.282 | 6.389 | 6.239 | 6.374 | 127,488 | +0.12(+1.84%) |
Nov 04, 2021 | 6.235 | 6.266 | 6.197 | 6.259 | 64,887 | +0.06(+0.99%) |
Nov 03, 2021 | 6.235 | 6.251 | 6.143 | 6.197 | 77,653 | -0.02(-0.25%) |
Nov 02, 2021 | 6.205 | 6.235 | 6.180 | 6.212 | 40,379 | +0.02(+0.37%) |