Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.081 | 5.405 | 5.396 | 2,765,065 | +0.26(+5.12%) | |
Jan 28, 2022 | 5.037 | 5.133 | 4.906 | 5.133 | 2,141,594 | +0.05(+1.03%) |
Jan 27, 2022 | 5.116 | 5.265 | 5.033 | 5.081 | 1,607,476 | +0.00(+0.00%) |
Jan 26, 2022 | 5.326 | 5.379 | 5.055 | 5.081 | 2,775,040 | -0.13(-2.52%) |
Jan 25, 2022 | 5.098 | 5.309 | 4.989 | 5.212 | 2,963,785 | -0.03(-0.50%) |
Jan 24, 2022 | 4.958 | 5.274 | 4.871 | 5.239 | 3,055,546 | +0.18(+3.46%) |
Jan 21, 2022 | 5.230 | 5.370 | 5.046 | 5.063 | 4,005,613 | -0.22(-4.15%) |
Jan 20, 2022 | 5.493 | 5.606 | 5.265 | 5.282 | 2,509,829 | -0.22(-3.98%) |
Jan 19, 2022 | 5.598 | 5.681 | 5.484 | 5.501 | 1,454,246 | -0.08(-1.41%) |
Jan 18, 2022 | 5.712 | 5.747 | 5.554 | 5.580 | 1,816,240 | -0.20(-3.48%) |
Jan 14, 2022 | 5.782 | 0 | -0.02(-0.30%) | |||
Jan 13, 2022 | 5.817 | 5.904 | 5.755 | 5.799 | 1,438,053 | +0.05(+0.91%) |
Jan 12, 2022 | 5.839 | 5.926 | 5.729 | 5.747 | 1,681,666 | -0.07(-1.20%) |
Jan 11, 2022 | 5.676 | 5.860 | 5.620 | 5.817 | 1,092,454 | +0.15(+2.63%) |
Jan 10, 2022 | 5.790 | 5.804 | 5.580 | 5.668 | 1,722,777 | -0.15(-2.56%) |
Jan 07, 2022 | 5.703 | 5.847 | 5.694 | 5.817 | 1,638,781 | +0.08(+1.37%) |
Jan 06, 2022 | 5.852 | 5.887 | 5.650 | 5.738 | 1,945,599 | -0.06(-1.06%) |
Jan 05, 2022 | 5.961 | 6.049 | 5.782 | 5.799 | 1,226,101 | -0.15(-2.50%) |
Jan 04, 2022 | 6.036 | 6.058 | 5.891 | 5.948 | 1,399,971 | +0.04(+0.59%) |
Jan 03, 2022 | 5.834 | 6.023 | 5.834 | 5.913 | 2,229,147 | +0.11(+1.81%) |
Dec 31, 2021 | 5.799 | 5.922 | 5.738 | 5.808 | 2,091,858 | +0.01(+0.15%) |
Dec 30, 2021 | 5.738 | 5.904 | 5.646 | 5.799 | 4,432,382 | +0.09(+1.53%) |
Dec 29, 2021 | 5.782 | 5.874 | 5.698 | 5.712 | 1,807,757 | -0.11(-1.81%) |
Dec 28, 2021 | 5.799 | 5.961 | 5.747 | 5.817 | 1,685,145 | -0.01(-0.15%) |
Dec 27, 2021 | 5.834 | 5.882 | 5.773 | 5.825 | 1,570,441 | -0.03(-0.45%) |
Dec 23, 2021 | 5.799 | 5.896 | 5.747 | 5.852 | 1,927,314 | +0.11(+1.83%) |
Dec 22, 2021 | 5.676 | 5.764 | 5.615 | 5.747 | 2,255,465 | +0.03(+0.46%) |
Dec 21, 2021 | 5.554 | 5.773 | 5.554 | 5.720 | 1,990,000 | +0.22(+3.98%) |
Dec 20, 2021 | 5.773 | 5.795 | 5.457 | 5.501 | 2,836,428 | -0.46(-7.78%) |
Dec 17, 2021 | 5.729 | 6.035 | 5.589 | 5.966 | 4,916,485 | +0.24(+4.13%) |
Dec 16, 2021 | 5.729 | 5.904 | 5.703 | 5.729 | 2,316,894 | +0.08(+1.40%) |
Dec 15, 2021 | 5.615 | 5.729 | 5.510 | 5.650 | 3,172,328 | +0.09(+1.57%) |
Dec 14, 2021 | 5.589 | 5.773 | 5.536 | 5.563 | 2,330,429 | -0.05(-0.94%) |
Dec 13, 2021 | 5.834 | 5.843 | 5.532 | 5.615 | 2,120,304 | -0.25(-4.33%) |
Dec 10, 2021 | 5.992 | 6.009 | 5.817 | 5.869 | 1,677,084 | -0.06(-1.03%) |
Dec 09, 2021 | 6.009 | 6.093 | 5.887 | 5.931 | 2,227,356 | -0.16(-2.59%) |
Dec 08, 2021 | 6.062 | 6.185 | 6.009 | 6.088 | 3,216,725 | +0.11(+1.76%) |
Dec 07, 2021 | 6.036 | 6.167 | 5.948 | 5.983 | 3,161,868 | +0.08(+1.34%) |
Dec 06, 2021 | 5.878 | 6.066 | 5.834 | 5.904 | 2,843,260 | +0.11(+1.81%) |
Dec 03, 2021 | 6.009 | 6.079 | 5.755 | 5.799 | 2,955,928 | -0.18(-3.07%) |
Dec 02, 2021 | 5.869 | 6.031 | 5.808 | 5.983 | 2,172,953 | +0.14(+2.40%) |
Dec 01, 2021 | 6.255 | 6.277 | 5.834 | 5.843 | 2,196,606 | -0.14(-2.34%) |
Nov 30, 2021 | 6.202 | 6.307 | 5.878 | 5.983 | 3,024,365 | -0.33(-5.27%) |
Nov 29, 2021 | 6.369 | 6.465 | 6.193 | 6.316 | 2,134,861 | +0.05(+0.84%) |
Nov 26, 2021 | 6.290 | 6.395 | 6.088 | 6.263 | 2,625,932 | -0.25(-3.77%) |
Nov 24, 2021 | 6.491 | 6.588 | 6.456 | 6.509 | 1,354,730 | -0.01(-0.13%) |
Nov 23, 2021 | 6.526 | 6.618 | 6.395 | 6.517 | 2,100,987 | -0.07(-1.06%) |
Nov 22, 2021 | 6.570 | 6.675 | 6.465 | 6.588 | 1,428,779 | +0.04(+0.67%) |
Nov 19, 2021 | 6.456 | 6.623 | 6.447 | 6.544 | 1,333,831 | -0.03(-0.40%) |
Nov 18, 2021 | 6.833 | 6.601 | 6.548 | 6.570 | 1,377,467 | -0.24(-3.47%) |
Nov 17, 2021 | 6.807 | 6.885 | 6.747 | 6.807 | 1,725,917 | -0.09(-1.27%) |
Nov 16, 2021 | 6.955 | 6.964 | 6.780 | 6.894 | 1,228,095 | -0.06(-0.88%) |
Nov 15, 2021 | 7.026 | 7.148 | 6.903 | 6.955 | 1,907,482 | -0.02(-0.25%) |
Nov 12, 2021 | 7.008 | 7.138 | 6.851 | 6.973 | 2,953,968 | +0.08(+1.14%) |
Nov 11, 2021 | 6.651 | 6.982 | 6.633 | 6.895 | 3,140,873 | +0.26(+3.94%) |
Nov 10, 2021 | 6.616 | 6.633 | 3,016,585 | -0.01(-0.13%) | ||
Nov 09, 2021 | 6.660 | 6.821 | 6.642 | 6.642 | 3,107,005 | -0.05(-0.78%) |
Nov 08, 2021 | 6.485 | 6.729 | 6.485 | 6.694 | 3,574,604 | +0.27(+4.20%) |
Nov 05, 2021 | 6.520 | 6.594 | 6.394 | 6.425 | 2,488,785 | +0.04(+0.68%) |
Nov 04, 2021 | 6.690 | 6.690 | 6.340 | 6.381 | 2,562,273 | -0.30(-4.43%) |
Nov 03, 2021 | 6.102 | 6.764 | 6.050 | 6.677 | 4,469,822 | +0.44(+6.97%) |
Nov 02, 2021 | 6.372 | 6.372 | 6.190 | 6.242 | 3,888,077 | -0.20(-3.11%) |