Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.111 | 6.165 | 98,613 | +0.04(+0.67%) | ||
Jan 28, 2022 | 6.138 | 6.233 | 6.104 | 6.124 | 121,357 | -0.05(-0.88%) |
Jan 27, 2022 | 6.206 | 6.233 | 6.152 | 6.179 | 121,261 | +0.04(+0.67%) |
Jan 26, 2022 | 6.192 | 6.260 | 6.124 | 6.138 | 178,651 | +0.07(+1.12%) |
Jan 25, 2022 | 6.097 | 6.124 | 5.961 | 6.070 | 305,207 | -0.01(-0.22%) |
Jan 24, 2022 | 6.179 | 6.179 | 6.025 | 6.084 | 479,022 | -0.11(-1.76%) |
Jan 21, 2022 | 6.247 | 6.260 | 6.179 | 6.192 | 263,078 | +0.00(+0.00%) |
Jan 20, 2022 | 6.179 | 6.274 | 6.179 | 6.192 | 186,666 | -0.03(-0.44%) |
Jan 19, 2022 | 6.260 | 6.288 | 6.192 | 6.220 | 65,508 | -0.01(-0.22%) |
Jan 18, 2022 | 6.260 | 6.260 | 6.186 | 6.233 | 115,191 | +0.01(+0.22%) |
Jan 14, 2022 | 6.220 | 0 | -0.04(-0.65%) | |||
Jan 13, 2022 | 6.288 | 6.301 | 6.233 | 6.260 | 72,493 | -0.01(-0.22%) |
Jan 12, 2022 | 6.233 | 6.288 | 6.192 | 6.274 | 148,287 | +0.05(+0.88%) |
Jan 11, 2022 | 6.206 | 6.252 | 6.194 | 6.220 | 140,639 | -0.01(-0.22%) |
Jan 10, 2022 | 6.288 | 6.288 | 6.192 | 6.233 | 130,738 | -0.05(-0.87%) |
Jan 07, 2022 | 6.247 | 6.315 | 6.220 | 6.288 | 92,699 | +0.08(+1.23%) |
Jan 06, 2022 | 6.185 | 6.211 | 6.131 | 6.211 | 77,284 | +0.05(+0.87%) |
Jan 05, 2022 | 6.211 | 6.225 | 6.145 | 6.158 | 121,281 | -0.04(-0.65%) |
Jan 04, 2022 | 6.171 | 6.231 | 6.131 | 6.198 | 341,095 | +0.04(+0.65%) |
Jan 03, 2022 | 5.998 | 6.158 | 5.998 | 6.158 | 268,300 | +0.13(+2.21%) |
Dec 31, 2021 | 6.025 | 6.065 | 6.011 | 6.025 | 232,717 | -0.03(-0.44%) |
Dec 30, 2021 | 6.038 | 6.065 | 6.032 | 6.051 | 100,012 | +0.00(+0.00%) |
Dec 29, 2021 | 6.038 | 6.058 | 6.011 | 6.051 | 469,659 | +0.01(+0.22%) |
Dec 28, 2021 | 6.105 | 6.105 | 6.038 | 6.038 | 195,096 | -0.05(-0.88%) |
Dec 27, 2021 | 6.078 | 6.105 | 6.038 | 6.091 | 173,441 | +0.00(+0.00%) |
Dec 23, 2021 | 6.091 | 6.105 | 6.011 | 6.091 | 129,182 | +0.07(+1.11%) |
Dec 22, 2021 | 5.958 | 6.055 | 5.958 | 6.025 | 171,219 | +0.03(+0.44%) |
Dec 21, 2021 | 5.958 | 6.065 | 5.945 | 5.998 | 267,714 | +0.05(+0.90%) |
Dec 20, 2021 | 5.865 | 5.972 | 5.865 | 5.945 | 423,949 | +0.07(+1.13%) |
Dec 17, 2021 | 5.918 | 5.918 | 5.865 | 5.878 | 254,155 | +0.00(+0.00%) |
Dec 16, 2021 | 5.918 | 5.932 | 5.865 | 5.878 | 278,091 | -0.04(-0.68%) |
Dec 15, 2021 | 5.892 | 5.918 | 5.892 | 5.918 | 75,514 | +0.02(+0.34%) |
Dec 14, 2021 | 5.878 | 5.918 | 5.878 | 5.898 | 88,980 | -0.02(-0.34%) |
Dec 13, 2021 | 5.905 | 5.918 | 5.878 | 5.918 | 185,742 | -0.03(-0.45%) |
Dec 10, 2021 | 5.945 | 5.985 | 5.932 | 5.945 | 79,966 | +0.01(+0.22%) |
Dec 09, 2021 | 5.918 | 5.958 | 5.918 | 5.932 | 94,569 | +0.03(+0.59%) |
Dec 08, 2021 | 5.871 | 5.897 | 5.844 | 5.897 | 243,381 | +0.01(+0.22%) |
Dec 07, 2021 | 5.884 | 5.903 | 5.871 | 5.884 | 193,156 | +0.01(+0.22%) |
Dec 06, 2021 | 5.871 | 5.910 | 5.871 | 5.871 | 254,916 | -0.04(-0.67%) |
Dec 03, 2021 | 5.910 | 5.943 | 5.884 | 5.910 | 170,514 | -0.04(-0.66%) |
Dec 02, 2021 | 5.923 | 5.960 | 5.910 | 5.949 | 123,194 | +0.01(+0.22%) |
Dec 01, 2021 | 5.949 | 5.976 | 5.923 | 5.936 | 188,124 | -0.03(-0.44%) |
Nov 30, 2021 | 6.028 | 6.028 | 5.923 | 5.963 | 139,145 | -0.03(-0.44%) |
Nov 29, 2021 | 6.015 | 6.015 | 5.949 | 5.989 | 122,367 | +0.01(+0.22%) |
Nov 26, 2021 | 5.976 | 5.989 | 5.949 | 5.976 | 85,123 | -0.04(-0.66%) |
Nov 24, 2021 | 6.002 | 6.015 | 5.969 | 6.015 | 111,148 | +0.03(+0.44%) |
Nov 23, 2021 | 6.028 | 6.028 | 5.976 | 5.989 | 122,903 | -0.03(-0.44%) |
Nov 22, 2021 | 6.028 | 6.041 | 6.002 | 6.015 | 197,963 | -0.01(-0.22%) |
Nov 19, 2021 | 6.054 | 6.054 | 6.015 | 6.028 | 70,417 | -0.03(-0.43%) |
Nov 18, 2021 | 6.133 | 6.054 | 6.028 | 6.054 | 125,981 | +0.00(+0.00%) |
Nov 17, 2021 | 6.068 | 6.081 | 6.054 | 6.054 | 131,257 | -0.04(-0.65%) |
Nov 16, 2021 | 6.094 | 6.107 | 6.068 | 6.094 | 92,289 | +0.03(+0.43%) |
Nov 15, 2021 | 6.094 | 6.094 | 6.068 | 6.068 | 72,532 | -0.03(-0.43%) |
Nov 12, 2021 | 6.107 | 6.107 | 6.054 | 6.094 | 173,558 | +0.01(+0.11%) |
Nov 11, 2021 | 6.068 | 6.094 | 6.068 | 6.087 | 70,732 | +0.01(+0.11%) |
Nov 10, 2021 | 6.120 | 6.081 | 225,992 | -0.01(-0.22%) | ||
Nov 09, 2021 | 6.133 | 6.160 | 6.081 | 6.094 | 212,148 | +0.03(+0.56%) |
Nov 08, 2021 | 6.060 | 6.086 | 6.047 | 6.060 | 318,327 | -0.01(-0.21%) |
Nov 05, 2021 | 6.112 | 6.112 | 6.047 | 6.073 | 286,997 | +0.01(+0.21%) |
Nov 04, 2021 | 6.047 | 6.087 | 6.047 | 6.060 | 83,540 | -0.03(-0.43%) |
Nov 03, 2021 | 6.099 | 6.112 | 6.060 | 6.086 | 139,574 | -0.01(-0.21%) |
Nov 02, 2021 | 6.060 | 6.137 | 6.047 | 6.099 | 237,060 | +0.03(+0.43%) |