Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.421 | 5.673 | 5.421 | 5.592 | 4,700 | +0.18(+3.32%) |
Jan 28, 2022 | 5.790 | 5.790 | 5.349 | 5.412 | 23,887 | -0.34(-5.94%) |
Jan 27, 2022 | 6.042 | 6.059 | 5.583 | 5.754 | 17,481 | -0.22(-3.76%) |
Jan 26, 2022 | 6.006 | 6.024 | 5.785 | 5.979 | 25,881 | +0.04(+0.61%) |
Jan 25, 2022 | 5.880 | 5.961 | 5.700 | 5.943 | 21,352 | +0.06(+1.07%) |
Jan 24, 2022 | 5.844 | 5.988 | 5.556 | 5.880 | 57,462 | +0.03(+0.46%) |
Jan 21, 2022 | 5.862 | 6.051 | 5.844 | 5.853 | 6,821 | +0.01(+0.15%) |
Jan 20, 2022 | 5.853 | 5.925 | 5.844 | 5.844 | 5,039 | -0.07(-1.21%) |
Jan 19, 2022 | 5.934 | 5.967 | 5.871 | 5.916 | 8,813 | -0.06(-1.05%) |
Jan 18, 2022 | 6.024 | 6.069 | 5.844 | 5.979 | 24,300 | -0.04(-0.60%) |
Jan 14, 2022 | 6.015 | 0 | -0.05(-0.75%) | |||
Jan 13, 2022 | 6.105 | 6.105 | 6.015 | 6.060 | 14,255 | +0.00(+0.01%) |
Jan 12, 2022 | 5.979 | 6.105 | 5.979 | 6.060 | 38,676 | +0.09(+1.51%) |
Jan 11, 2022 | 5.997 | 5.997 | 5.934 | 5.970 | 6,904 | +0.08(+1.37%) |
Jan 10, 2022 | 5.916 | 5.916 | 5.808 | 5.889 | 6,869 | -0.01(-0.15%) |
Jan 07, 2022 | 5.925 | 5.925 | 5.763 | 5.898 | 5,695 | +0.13(+2.18%) |
Jan 06, 2022 | 6.114 | 6.123 | 5.763 | 5.772 | 27,924 | -0.12(-1.98%) |
Jan 05, 2022 | 5.970 | 5.979 | 5.889 | 5.889 | 12,082 | -0.04(-0.76%) |
Jan 04, 2022 | 5.970 | 5.997 | 5.889 | 5.934 | 5,839 | -0.07(-1.20%) |
Jan 03, 2022 | 5.925 | 6.024 | 5.844 | 6.006 | 12,172 | +0.19(+3.25%) |
Dec 31, 2021 | 5.844 | 5.844 | 5.817 | 5.817 | 12,296 | +0.00(+0.00%) |
Dec 30, 2021 | 5.844 | 5.844 | 5.781 | 5.817 | 23,418 | +0.00(+0.00%) |
Dec 29, 2021 | 5.889 | 5.925 | 5.808 | 5.817 | 18,869 | -0.03(-0.46%) |
Dec 28, 2021 | 5.934 | 5.943 | 5.844 | 5.844 | 14,816 | -0.10(-1.66%) |
Dec 27, 2021 | 6.033 | 6.069 | 5.934 | 5.943 | 31,602 | -0.08(-1.34%) |
Dec 23, 2021 | 6.069 | 6.069 | 5.980 | 6.024 | 7,791 | -0.04(-0.74%) |
Dec 22, 2021 | 6.024 | 6.078 | 5.889 | 6.069 | 13,460 | +0.13(+2.12%) |
Dec 21, 2021 | 5.889 | 6.025 | 5.871 | 5.943 | 8,316 | -0.01(-0.15%) |
Dec 20, 2021 | 5.871 | 5.997 | 5.799 | 5.952 | 19,554 | +0.08(+1.38%) |
Dec 17, 2021 | 5.943 | 6.078 | 5.871 | 5.871 | 36,961 | -0.02(-0.31%) |
Dec 16, 2021 | 5.916 | 5.997 | 5.889 | 5.889 | 14,051 | -0.04(-0.61%) |
Dec 15, 2021 | 6.051 | 6.087 | 5.904 | 5.925 | 12,307 | -0.02(-0.30%) |
Dec 14, 2021 | 5.853 | 5.997 | 5.853 | 5.943 | 10,686 | -0.02(-0.38%) |
Dec 13, 2021 | 5.853 | 6.087 | 5.853 | 5.965 | 17,925 | -0.06(-0.97%) |
Dec 10, 2021 | 6.015 | 6.069 | 5.889 | 6.024 | 15,933 | +0.03(+0.45%) |
Dec 09, 2021 | 6.024 | 6.105 | 5.934 | 5.997 | 34,565 | +0.04(+0.60%) |
Dec 08, 2021 | 6.051 | 6.383 | 5.961 | 5.961 | 17,840 | -0.04(-0.60%) |
Dec 07, 2021 | 6.015 | 6.078 | 5.997 | 5.997 | 31,830 | -0.07(-1.19%) |
Dec 06, 2021 | 6.114 | 6.204 | 5.979 | 6.069 | 18,371 | -0.03(-0.44%) |
Dec 03, 2021 | 6.123 | 6.123 | 5.979 | 6.096 | 12,091 | +0.06(+1.04%) |
Dec 02, 2021 | 6.069 | 6.204 | 5.943 | 6.033 | 26,116 | -0.04(-0.59%) |
Dec 01, 2021 | 6.357 | 6.357 | 6.060 | 6.069 | 33,285 | -0.33(-5.20%) |
Nov 30, 2021 | 6.392 | 6.509 | 6.329 | 6.401 | 6,395 | +0.07(+1.14%) |
Nov 29, 2021 | 6.491 | 6.491 | 6.222 | 6.329 | 23,646 | -0.04(-0.71%) |
Nov 26, 2021 | 6.473 | 6.653 | 6.338 | 6.374 | 28,479 | -0.20(-3.01%) |
Nov 24, 2021 | 6.473 | 6.644 | 6.434 | 6.572 | 5,559 | +0.08(+1.25%) |
Nov 23, 2021 | 6.626 | 6.626 | 6.383 | 6.491 | 14,592 | -0.15(-2.30%) |
Nov 22, 2021 | 6.671 | 6.815 | 6.635 | 6.644 | 32,989 | -0.03(-0.40%) |
Nov 19, 2021 | 6.653 | 6.824 | 6.590 | 6.671 | 31,292 | +0.06(+0.95%) |
Nov 18, 2021 | 6.662 | 6.697 | 6.590 | 6.608 | 59,757 | -0.10(-1.46%) |
Nov 17, 2021 | 6.644 | 6.778 | 6.519 | 6.706 | 43,511 | +0.12(+1.76%) |
Nov 16, 2021 | 6.546 | 6.680 | 6.519 | 6.590 | 48,642 | +0.04(+0.68%) |
Nov 15, 2021 | 6.581 | 6.689 | 6.456 | 6.546 | 135,702 | +0.00(+0.00%) |
Nov 12, 2021 | 6.510 | 6.653 | 6.456 | 6.546 | 56,761 | +0.13(+1.95%) |
Nov 11, 2021 | 6.697 | 6.697 | 6.385 | 6.421 | 139,597 | -0.09(-1.37%) |
Nov 10, 2021 | 6.626 | 6.510 | 6.510 | 27,302 | -0.10(-1.49%) | |
Nov 09, 2021 | 6.447 | 6.644 | 6.447 | 6.608 | 19,633 | +0.07(+1.09%) |
Nov 08, 2021 | 6.474 | 6.662 | 6.421 | 6.537 | 66,953 | -0.01(-0.14%) |
Nov 05, 2021 | 6.430 | 6.564 | 6.421 | 6.546 | 42,664 | +0.15(+2.37%) |
Nov 04, 2021 | 6.215 | 6.447 | 6.215 | 6.394 | 46,944 | +0.17(+2.73%) |
Nov 03, 2021 | 6.162 | 6.269 | 6.046 | 6.224 | 111,507 | +0.14(+2.35%) |
Nov 02, 2021 | 5.983 | 6.260 | 5.933 | 6.081 | 64,042 | +0.04(+0.59%) |