Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.246 | 5.489 | 5.246 | 5.411 | 4,857 | +0.17(+3.32%) |
Jan 28, 2022 | 5.602 | 5.602 | 5.176 | 5.237 | 24,688 | -0.33(-5.94%) |
Jan 27, 2022 | 5.846 | 5.862 | 5.402 | 5.567 | 18,067 | -0.22(-3.76%) |
Jan 26, 2022 | 5.811 | 5.828 | 5.597 | 5.785 | 26,748 | +0.03(+0.61%) |
Jan 25, 2022 | 5.689 | 5.768 | 5.515 | 5.750 | 22,067 | +0.06(+1.07%) |
Jan 24, 2022 | 5.654 | 5.794 | 5.376 | 5.689 | 59,388 | +0.03(+0.46%) |
Jan 21, 2022 | 5.672 | 5.855 | 5.654 | 5.663 | 7,050 | +0.01(+0.15%) |
Jan 20, 2022 | 5.663 | 5.733 | 5.654 | 5.655 | 5,208 | -0.07(-1.21%) |
Jan 19, 2022 | 5.741 | 5.774 | 5.681 | 5.724 | 9,108 | -0.06(-1.05%) |
Jan 18, 2022 | 5.828 | 5.872 | 5.654 | 5.785 | 25,115 | -0.03(-0.60%) |
Jan 14, 2022 | 5.820 | 0 | -0.04(-0.75%) | |||
Jan 13, 2022 | 5.907 | 5.907 | 5.820 | 5.864 | 14,733 | +0.00(+0.01%) |
Jan 12, 2022 | 5.785 | 5.907 | 5.785 | 5.863 | 39,972 | +0.09(+1.51%) |
Jan 11, 2022 | 5.802 | 5.802 | 5.741 | 5.776 | 7,136 | +0.08(+1.37%) |
Jan 10, 2022 | 5.724 | 5.724 | 5.620 | 5.698 | 7,099 | -0.01(-0.15%) |
Jan 07, 2022 | 5.733 | 5.733 | 5.576 | 5.707 | 5,886 | +0.12(+2.18%) |
Jan 06, 2022 | 5.915 | 5.924 | 5.576 | 5.585 | 28,860 | -0.11(-1.98%) |
Jan 05, 2022 | 5.776 | 5.785 | 5.698 | 5.698 | 12,487 | -0.04(-0.76%) |
Jan 04, 2022 | 5.776 | 5.802 | 5.698 | 5.741 | 6,035 | -0.07(-1.20%) |
Jan 03, 2022 | 5.733 | 5.828 | 5.654 | 5.811 | 12,580 | +0.18(+3.25%) |
Dec 31, 2021 | 5.654 | 5.654 | 5.628 | 5.628 | 12,708 | +0.00(+0.00%) |
Dec 30, 2021 | 5.654 | 5.654 | 5.594 | 5.628 | 24,203 | +0.00(+0.00%) |
Dec 29, 2021 | 5.698 | 5.733 | 5.620 | 5.628 | 19,501 | -0.03(-0.46%) |
Dec 28, 2021 | 5.741 | 5.750 | 5.654 | 5.654 | 15,313 | -0.10(-1.66%) |
Dec 27, 2021 | 5.837 | 5.872 | 5.741 | 5.750 | 32,661 | -0.08(-1.34%) |
Dec 23, 2021 | 5.872 | 5.872 | 5.786 | 5.828 | 8,052 | -0.04(-0.74%) |
Dec 22, 2021 | 5.828 | 5.881 | 5.698 | 5.872 | 13,911 | +0.12(+2.12%) |
Dec 21, 2021 | 5.698 | 5.829 | 5.681 | 5.750 | 8,595 | -0.01(-0.15%) |
Dec 20, 2021 | 5.681 | 5.802 | 5.611 | 5.759 | 20,210 | +0.08(+1.38%) |
Dec 17, 2021 | 5.750 | 5.881 | 5.681 | 5.681 | 38,200 | -0.02(-0.31%) |
Dec 16, 2021 | 5.724 | 5.802 | 5.698 | 5.698 | 14,522 | -0.03(-0.61%) |
Dec 15, 2021 | 5.855 | 5.889 | 5.712 | 5.733 | 12,719 | -0.02(-0.30%) |
Dec 14, 2021 | 5.663 | 5.802 | 5.663 | 5.750 | 11,044 | -0.02(-0.38%) |
Dec 13, 2021 | 5.663 | 5.889 | 5.663 | 5.772 | 18,525 | -0.06(-0.97%) |
Dec 10, 2021 | 5.820 | 5.872 | 5.698 | 5.828 | 16,467 | +0.03(+0.45%) |
Dec 09, 2021 | 5.828 | 5.907 | 5.741 | 5.802 | 35,724 | +0.03(+0.60%) |
Dec 08, 2021 | 5.855 | 6.176 | 5.768 | 5.768 | 18,438 | -0.03(-0.60%) |
Dec 07, 2021 | 5.820 | 5.881 | 5.802 | 5.802 | 32,897 | -0.07(-1.19%) |
Dec 06, 2021 | 5.915 | 6.002 | 5.785 | 5.872 | 18,986 | -0.03(-0.44%) |
Dec 03, 2021 | 5.924 | 5.924 | 5.785 | 5.898 | 12,496 | +0.06(+1.04%) |
Dec 02, 2021 | 5.872 | 6.002 | 5.750 | 5.837 | 26,992 | -0.03(-0.59%) |
Dec 01, 2021 | 6.151 | 6.151 | 5.863 | 5.872 | 34,401 | -0.32(-5.20%) |
Nov 30, 2021 | 6.185 | 6.298 | 6.124 | 6.194 | 6,609 | +0.07(+1.14%) |
Nov 29, 2021 | 6.281 | 6.281 | 6.020 | 6.124 | 24,439 | -0.04(-0.71%) |
Nov 26, 2021 | 6.263 | 6.437 | 6.133 | 6.168 | 29,433 | -0.19(-3.01%) |
Nov 24, 2021 | 6.263 | 6.429 | 6.226 | 6.359 | 5,745 | +0.08(+1.25%) |
Nov 23, 2021 | 6.411 | 6.411 | 6.176 | 6.281 | 15,081 | -0.15(-2.30%) |
Nov 22, 2021 | 6.455 | 6.594 | 6.420 | 6.429 | 34,095 | -0.03(-0.40%) |
Nov 19, 2021 | 6.437 | 6.602 | 6.376 | 6.455 | 32,341 | +0.06(+0.95%) |
Nov 18, 2021 | 6.446 | 6.480 | 6.377 | 6.394 | 61,760 | -0.10(-1.46%) |
Nov 17, 2021 | 6.428 | 6.558 | 6.307 | 6.489 | 44,970 | +0.11(+1.76%) |
Nov 16, 2021 | 6.333 | 6.463 | 6.307 | 6.377 | 50,273 | +0.04(+0.68%) |
Nov 15, 2021 | 6.368 | 6.472 | 6.247 | 6.333 | 140,251 | +0.00(+0.00%) |
Nov 12, 2021 | 6.299 | 6.437 | 6.247 | 6.333 | 58,664 | +0.12(+1.95%) |
Nov 11, 2021 | 6.480 | 6.480 | 6.178 | 6.212 | 144,276 | -0.09(-1.37%) |
Nov 10, 2021 | 6.411 | 6.299 | 6.299 | 28,217 | -0.10(-1.49%) | |
Nov 09, 2021 | 6.238 | 6.428 | 6.238 | 6.394 | 20,291 | +0.07(+1.09%) |
Nov 08, 2021 | 6.264 | 6.446 | 6.212 | 6.325 | 69,197 | -0.01(-0.14%) |
Nov 05, 2021 | 6.221 | 6.351 | 6.212 | 6.333 | 44,094 | +0.15(+2.37%) |
Nov 04, 2021 | 6.014 | 6.238 | 6.014 | 6.186 | 48,517 | +0.16(+2.73%) |
Nov 03, 2021 | 5.962 | 6.066 | 5.850 | 6.022 | 115,245 | +0.14(+2.35%) |
Nov 02, 2021 | 5.789 | 6.057 | 5.741 | 5.884 | 66,189 | +0.03(+0.59%) |