Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.094 | 5.419 | 5.411 | 2,757,737 | +0.26(+5.12%) | |
Jan 28, 2022 | 5.050 | 5.147 | 4.919 | 5.147 | 2,135,918 | +0.05(+1.03%) |
Jan 27, 2022 | 5.129 | 5.279 | 5.046 | 5.094 | 1,603,216 | +0.00(+0.00%) |
Jan 26, 2022 | 5.340 | 5.393 | 5.068 | 5.094 | 2,767,686 | -0.13(-2.52%) |
Jan 25, 2022 | 5.112 | 5.323 | 5.002 | 5.226 | 2,955,930 | -0.03(-0.50%) |
Jan 24, 2022 | 4.971 | 5.288 | 4.884 | 5.252 | 3,047,448 | +0.18(+3.46%) |
Jan 21, 2022 | 5.244 | 5.384 | 5.059 | 5.077 | 3,994,997 | -0.22(-4.15%) |
Jan 20, 2022 | 5.507 | 5.621 | 5.279 | 5.296 | 2,503,177 | -0.22(-3.98%) |
Jan 19, 2022 | 5.613 | 5.696 | 5.498 | 5.516 | 1,450,392 | -0.08(-1.41%) |
Jan 18, 2022 | 5.727 | 5.762 | 5.569 | 5.595 | 1,811,427 | -0.20(-3.48%) |
Jan 14, 2022 | 5.797 | 0 | -0.02(-0.30%) | |||
Jan 13, 2022 | 5.832 | 5.920 | 5.771 | 5.815 | 1,434,242 | +0.05(+0.91%) |
Jan 12, 2022 | 5.854 | 5.942 | 5.744 | 5.762 | 1,677,210 | -0.07(-1.20%) |
Jan 11, 2022 | 5.692 | 5.876 | 5.634 | 5.832 | 1,089,559 | +0.15(+2.63%) |
Jan 10, 2022 | 5.806 | 5.819 | 5.595 | 5.683 | 1,718,211 | -0.15(-2.56%) |
Jan 07, 2022 | 5.718 | 5.863 | 5.709 | 5.832 | 1,634,438 | +0.08(+1.37%) |
Jan 06, 2022 | 5.867 | 5.902 | 5.665 | 5.753 | 1,940,443 | -0.06(-1.06%) |
Jan 05, 2022 | 5.977 | 6.065 | 5.797 | 5.815 | 1,222,851 | -0.15(-2.50%) |
Jan 04, 2022 | 6.052 | 6.074 | 5.907 | 5.964 | 1,396,261 | +0.04(+0.59%) |
Jan 03, 2022 | 5.850 | 6.039 | 5.850 | 5.929 | 2,223,239 | +0.11(+1.81%) |
Dec 31, 2021 | 5.815 | 5.938 | 5.753 | 5.823 | 2,086,314 | +0.01(+0.15%) |
Dec 30, 2021 | 5.753 | 5.920 | 5.661 | 5.815 | 4,420,635 | +0.09(+1.53%) |
Dec 29, 2021 | 5.797 | 5.889 | 5.714 | 5.727 | 1,802,966 | -0.11(-1.81%) |
Dec 28, 2021 | 5.815 | 5.977 | 5.762 | 5.832 | 1,680,679 | -0.01(-0.15%) |
Dec 27, 2021 | 5.850 | 5.898 | 5.788 | 5.841 | 1,566,279 | -0.03(-0.45%) |
Dec 23, 2021 | 5.815 | 5.911 | 5.762 | 5.867 | 1,922,206 | +0.11(+1.83%) |
Dec 22, 2021 | 5.692 | 5.779 | 5.630 | 5.762 | 2,249,488 | +0.03(+0.46%) |
Dec 21, 2021 | 5.569 | 5.788 | 5.569 | 5.736 | 1,984,726 | +0.22(+3.98%) |
Dec 20, 2021 | 5.788 | 5.810 | 5.472 | 5.516 | 2,828,911 | -0.47(-7.78%) |
Dec 17, 2021 | 5.744 | 6.052 | 5.604 | 5.981 | 4,903,455 | +0.24(+4.13%) |
Dec 16, 2021 | 5.744 | 5.920 | 5.718 | 5.744 | 2,310,754 | +0.08(+1.40%) |
Dec 15, 2021 | 5.630 | 5.744 | 5.525 | 5.665 | 3,163,921 | +0.09(+1.57%) |
Dec 14, 2021 | 5.604 | 5.788 | 5.551 | 5.577 | 2,324,253 | -0.05(-0.94%) |
Dec 13, 2021 | 5.850 | 5.858 | 5.547 | 5.630 | 2,114,685 | -0.25(-4.33%) |
Dec 10, 2021 | 6.008 | 6.025 | 5.832 | 5.885 | 1,672,640 | -0.06(-1.03%) |
Dec 09, 2021 | 6.025 | 6.109 | 5.902 | 5.946 | 2,221,453 | -0.16(-2.59%) |
Dec 08, 2021 | 6.078 | 6.201 | 6.025 | 6.104 | 3,208,200 | +0.11(+1.76%) |
Dec 07, 2021 | 6.052 | 6.183 | 5.964 | 5.999 | 3,153,489 | +0.08(+1.34%) |
Dec 06, 2021 | 5.894 | 6.082 | 5.850 | 5.920 | 2,835,725 | +0.11(+1.81%) |
Dec 03, 2021 | 6.025 | 6.096 | 5.771 | 5.815 | 2,948,095 | -0.18(-3.07%) |
Dec 02, 2021 | 5.885 | 6.047 | 5.823 | 5.999 | 2,167,195 | +0.14(+2.40%) |
Dec 01, 2021 | 6.271 | 6.293 | 5.850 | 5.858 | 2,190,785 | -0.14(-2.34%) |
Nov 30, 2021 | 6.219 | 6.324 | 5.894 | 5.999 | 3,016,350 | -0.33(-5.27%) |
Nov 29, 2021 | 6.385 | 6.482 | 6.210 | 6.333 | 2,129,203 | +0.05(+0.84%) |
Nov 26, 2021 | 6.306 | 6.412 | 6.104 | 6.280 | 2,618,973 | -0.25(-3.77%) |
Nov 24, 2021 | 6.508 | 6.605 | 6.473 | 6.526 | 1,351,140 | -0.01(-0.13%) |
Nov 23, 2021 | 6.544 | 6.636 | 6.412 | 6.535 | 2,095,419 | -0.07(-1.06%) |
Nov 22, 2021 | 6.587 | 6.693 | 6.482 | 6.605 | 1,424,993 | +0.04(+0.67%) |
Nov 19, 2021 | 6.473 | 6.640 | 6.465 | 6.561 | 1,330,296 | -0.03(-0.40%) |
Nov 18, 2021 | 6.851 | 6.618 | 6.566 | 6.587 | 1,373,816 | -0.24(-3.47%) |
Nov 17, 2021 | 6.825 | 6.904 | 6.765 | 6.825 | 1,721,343 | -0.09(-1.27%) |
Nov 16, 2021 | 6.974 | 6.983 | 6.798 | 6.912 | 1,224,840 | -0.06(-0.88%) |
Nov 15, 2021 | 7.044 | 7.167 | 6.921 | 6.974 | 1,902,426 | -0.02(-0.25%) |
Nov 12, 2021 | 7.026 | 7.157 | 6.869 | 6.992 | 2,946,139 | +0.08(+1.14%) |
Nov 11, 2021 | 6.669 | 7.000 | 6.651 | 6.913 | 3,132,549 | +0.26(+3.94%) |
Nov 10, 2021 | 6.634 | 6.651 | 3,008,590 | -0.01(-0.13%) | ||
Nov 09, 2021 | 6.677 | 6.839 | 6.660 | 6.660 | 3,098,771 | -0.05(-0.78%) |
Nov 08, 2021 | 6.503 | 6.747 | 6.503 | 6.712 | 3,565,130 | +0.27(+4.20%) |
Nov 05, 2021 | 6.538 | 6.612 | 6.411 | 6.442 | 2,482,188 | +0.04(+0.68%) |
Nov 04, 2021 | 6.708 | 6.708 | 6.357 | 6.398 | 2,555,482 | -0.30(-4.43%) |
Nov 03, 2021 | 6.119 | 6.782 | 6.066 | 6.695 | 4,457,975 | +0.44(+6.97%) |
Nov 02, 2021 | 6.389 | 6.389 | 6.206 | 6.258 | 3,877,772 | -0.20(-3.11%) |