Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.645 | 5.809 | 49,983,340 | +0.16(+2.75%) | ||
Jan 28, 2022 | 5.572 | 5.681 | 5.517 | 5.654 | 23,711,702 | +0.05(+0.98%) |
Jan 27, 2022 | 5.462 | 5.690 | 5.462 | 5.599 | 31,341,288 | +0.14(+2.51%) |
Jan 26, 2022 | 5.480 | 5.581 | 5.425 | 5.462 | 22,855,152 | -0.07(-1.32%) |
Jan 25, 2022 | 5.462 | 5.572 | 5.416 | 5.535 | 27,535,300 | +0.01(+0.17%) |
Jan 24, 2022 | 5.480 | 5.585 | 5.407 | 5.526 | 28,924,292 | +0.04(+0.67%) |
Jan 21, 2022 | 5.535 | 5.572 | 5.480 | 5.489 | 22,128,052 | -0.03(-0.50%) |
Jan 20, 2022 | 5.572 | 5.654 | 5.508 | 5.517 | 14,592,814 | -0.05(-0.98%) |
Jan 19, 2022 | 5.599 | 5.635 | 5.530 | 5.572 | 16,755,771 | -0.01(-0.16%) |
Jan 18, 2022 | 5.599 | 5.645 | 5.562 | 5.581 | 18,154,784 | -0.06(-1.13%) |
Jan 14, 2022 | 5.645 | 0 | -0.16(-2.83%) | |||
Jan 13, 2022 | 5.782 | 5.855 | 5.754 | 5.809 | 16,384,078 | +0.03(+0.47%) |
Jan 12, 2022 | 5.791 | 5.827 | 5.736 | 5.782 | 13,508,386 | +0.01(+0.16%) |
Jan 11, 2022 | 5.690 | 5.791 | 5.681 | 5.772 | 16,279,967 | +0.05(+0.96%) |
Jan 10, 2022 | 5.654 | 5.727 | 5.635 | 5.718 | 17,890,210 | +0.05(+0.97%) |
Jan 07, 2022 | 5.681 | 5.745 | 5.645 | 5.663 | 17,305,638 | +0.01(+0.16%) |
Jan 06, 2022 | 5.635 | 5.708 | 5.603 | 5.654 | 19,033,632 | +0.04(+0.65%) |
Jan 05, 2022 | 5.635 | 5.718 | 5.608 | 5.617 | 19,315,300 | -0.02(-0.32%) |
Jan 04, 2022 | 5.736 | 5.772 | 5.585 | 5.635 | 38,379,828 | -0.17(-2.99%) |
Jan 03, 2022 | 5.772 | 5.846 | 5.745 | 5.809 | 23,684,166 | +0.01(+0.16%) |
Dec 31, 2021 | 5.864 | 5.919 | 5.800 | 5.800 | 18,219,146 | -0.06(-1.09%) |
Dec 30, 2021 | 5.818 | 5.900 | 5.800 | 5.864 | 13,639,343 | +0.05(+0.78%) |
Dec 29, 2021 | 5.855 | 5.882 | 5.809 | 5.818 | 11,340,731 | -0.04(-0.62%) |
Dec 28, 2021 | 5.891 | 5.955 | 5.836 | 5.855 | 16,352,535 | -0.04(-0.62%) |
Dec 27, 2021 | 5.891 | 5.909 | 5.827 | 5.891 | 14,408,598 | +0.02(+0.31%) |
Dec 23, 2021 | 5.855 | 5.891 | 5.836 | 5.873 | 11,860,854 | +0.05(+0.78%) |
Dec 22, 2021 | 5.855 | 5.877 | 5.782 | 5.827 | 14,416,408 | -0.03(-0.47%) |
Dec 21, 2021 | 5.864 | 5.900 | 5.800 | 5.855 | 14,785,512 | +0.05(+0.94%) |
Dec 20, 2021 | 5.782 | 5.836 | 5.745 | 5.800 | 13,698,292 | -0.03(-0.47%) |
Dec 17, 2021 | 5.791 | 5.891 | 5.772 | 5.827 | 28,048,346 | +0.04(+0.63%) |
Dec 16, 2021 | 5.836 | 5.873 | 5.782 | 5.791 | 15,600,521 | -0.04(-0.63%) |
Dec 15, 2021 | 5.745 | 5.846 | 5.736 | 5.827 | 16,957,502 | +0.07(+1.27%) |
Dec 14, 2021 | 5.727 | 5.818 | 5.727 | 5.754 | 19,307,916 | +0.01(+0.16%) |
Dec 13, 2021 | 5.736 | 5.782 | 5.711 | 5.745 | 15,381,272 | +0.01(+0.16%) |
Dec 10, 2021 | 5.654 | 5.763 | 5.635 | 5.736 | 19,078,012 | +0.11(+1.95%) |
Dec 09, 2021 | 5.626 | 5.681 | 5.599 | 5.626 | 21,986,994 | -0.05(-0.81%) |
Dec 08, 2021 | 5.690 | 5.740 | 5.645 | 5.672 | 13,939,892 | +0.01(+0.16%) |
Dec 07, 2021 | 5.791 | 5.818 | 5.626 | 5.663 | 24,838,844 | -0.11(-1.90%) |
Dec 06, 2021 | 5.745 | 5.864 | 5.704 | 5.772 | 17,954,910 | +0.10(+1.77%) |
Dec 03, 2021 | 5.708 | 5.800 | 5.654 | 5.672 | 26,955,148 | -0.04(-0.64%) |
Dec 02, 2021 | 5.517 | 5.736 | 5.508 | 5.708 | 22,658,026 | +0.22(+3.99%) |
Dec 01, 2021 | 5.663 | 5.708 | 5.489 | 5.489 | 25,401,798 | -0.08(-1.48%) |
Nov 30, 2021 | 5.727 | 5.734 | 5.535 | 5.572 | 33,724,492 | -0.16(-2.71%) |
Nov 29, 2021 | 5.699 | 5.754 | 5.635 | 5.727 | 16,223,969 | +0.09(+1.62%) |
Nov 26, 2021 | 5.599 | 5.699 | 5.581 | 5.635 | 13,124,098 | -0.04(-0.64%) |
Nov 24, 2021 | 5.645 | 5.727 | 5.617 | 5.672 | 13,883,743 | +0.02(+0.32%) |
Nov 23, 2021 | 5.544 | 5.686 | 5.540 | 5.654 | 21,697,574 | +0.10(+1.81%) |
Nov 22, 2021 | 5.626 | 5.690 | 5.553 | 5.553 | 19,162,742 | -0.10(-1.78%) |
Nov 19, 2021 | 5.708 | 5.736 | 5.553 | 5.654 | 30,085,438 | -0.12(-2.00%) |
Nov 18, 2021 | 6.037 | 5.782 | 5.763 | 5.769 | 26,629,546 | -0.29(-4.73%) |
Nov 17, 2021 | 6.037 | 6.097 | 6.024 | 6.056 | 16,766,200 | +0.00(+0.00%) |
Nov 16, 2021 | 6.001 | 6.065 | 5.964 | 6.056 | 13,192,209 | +0.00(+0.00%) |
Nov 15, 2021 | 6.028 | 6.129 | 6.019 | 6.056 | 11,609,478 | +0.02(+0.30%) |
Nov 12, 2021 | 6.001 | 6.092 | 5.973 | 6.037 | 18,493,066 | +0.04(+0.61%) |
Nov 11, 2021 | 5.864 | 6.014 | 5.818 | 6.001 | 19,648,192 | +0.13(+2.18%) |
Nov 10, 2021 | 5.873 | 5.855 | 5.873 | 15,074,288 | +0.00(+0.00%) | |
Nov 09, 2021 | 5.891 | 5.937 | 5.855 | 5.873 | 12,556,106 | +0.01(+0.16%) |
Nov 08, 2021 | 5.864 | 5.919 | 5.826 | 5.864 | 13,234,858 | +0.01(+0.16%) |
Nov 05, 2021 | 5.919 | 5.973 | 5.800 | 5.855 | 23,323,296 | +0.01(+0.16%) |
Nov 04, 2021 | 5.919 | 6.074 | 5.827 | 5.846 | 28,495,058 | -0.06(-1.05%) |
Nov 03, 2021 | 5.716 | 5.921 | 5.698 | 5.908 | 27,938,524 | +0.18(+3.18%) |
Nov 02, 2021 | 5.716 | 5.735 | 5.671 | 5.726 | 14,147,254 | +0.01(+0.16%) |