Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.240 | 5.483 | 5.240 | 5.405 | 4,863 | +0.17(+3.32%) |
Jan 28, 2022 | 5.596 | 5.596 | 5.170 | 5.231 | 24,716 | -0.33(-5.94%) |
Jan 27, 2022 | 5.839 | 5.856 | 5.396 | 5.561 | 18,087 | -0.22(-3.76%) |
Jan 26, 2022 | 5.804 | 5.822 | 5.591 | 5.778 | 26,778 | +0.03(+0.61%) |
Jan 25, 2022 | 5.683 | 5.761 | 5.509 | 5.744 | 22,092 | +0.06(+1.07%) |
Jan 24, 2022 | 5.648 | 5.787 | 5.370 | 5.683 | 59,455 | +0.03(+0.46%) |
Jan 21, 2022 | 5.665 | 5.848 | 5.648 | 5.657 | 7,058 | +0.01(+0.15%) |
Jan 20, 2022 | 5.657 | 5.726 | 5.648 | 5.648 | 5,214 | -0.07(-1.21%) |
Jan 19, 2022 | 5.735 | 5.767 | 5.674 | 5.718 | 9,119 | -0.06(-1.05%) |
Jan 18, 2022 | 5.822 | 5.865 | 5.648 | 5.778 | 25,143 | -0.03(-0.60%) |
Jan 14, 2022 | 5.813 | 0 | -0.04(-0.75%) | |||
Jan 13, 2022 | 5.900 | 5.900 | 5.813 | 5.857 | 14,750 | +0.00(+0.01%) |
Jan 12, 2022 | 5.778 | 5.900 | 5.778 | 5.857 | 40,017 | +0.09(+1.51%) |
Jan 11, 2022 | 5.796 | 5.796 | 5.735 | 5.770 | 7,144 | +0.08(+1.37%) |
Jan 10, 2022 | 5.718 | 5.718 | 5.613 | 5.692 | 7,107 | -0.01(-0.15%) |
Jan 07, 2022 | 5.726 | 5.726 | 5.570 | 5.700 | 5,893 | +0.12(+2.18%) |
Jan 06, 2022 | 5.909 | 5.917 | 5.570 | 5.579 | 28,892 | -0.11(-1.98%) |
Jan 05, 2022 | 5.770 | 5.778 | 5.692 | 5.692 | 12,501 | -0.04(-0.76%) |
Jan 04, 2022 | 5.770 | 5.796 | 5.692 | 5.735 | 6,041 | -0.07(-1.20%) |
Jan 03, 2022 | 5.726 | 5.822 | 5.648 | 5.804 | 12,594 | +0.18(+3.25%) |
Dec 31, 2021 | 5.648 | 5.648 | 5.622 | 5.622 | 12,722 | +0.00(+0.00%) |
Dec 30, 2021 | 5.648 | 5.648 | 5.587 | 5.622 | 24,230 | +0.00(+0.00%) |
Dec 29, 2021 | 5.692 | 5.726 | 5.613 | 5.622 | 19,523 | -0.03(-0.46%) |
Dec 28, 2021 | 5.735 | 5.744 | 5.648 | 5.648 | 15,330 | -0.10(-1.66%) |
Dec 27, 2021 | 5.831 | 5.865 | 5.735 | 5.744 | 32,698 | -0.08(-1.34%) |
Dec 23, 2021 | 5.865 | 5.865 | 5.779 | 5.822 | 8,061 | -0.04(-0.74%) |
Dec 22, 2021 | 5.822 | 5.874 | 5.692 | 5.865 | 13,927 | +0.12(+2.12%) |
Dec 21, 2021 | 5.692 | 5.823 | 5.674 | 5.744 | 8,604 | -0.01(-0.15%) |
Dec 20, 2021 | 5.674 | 5.796 | 5.605 | 5.752 | 20,232 | +0.08(+1.38%) |
Dec 17, 2021 | 5.744 | 5.874 | 5.674 | 5.674 | 38,243 | -0.02(-0.31%) |
Dec 16, 2021 | 5.718 | 5.796 | 5.692 | 5.692 | 14,538 | -0.03(-0.61%) |
Dec 15, 2021 | 5.848 | 5.883 | 5.706 | 5.726 | 12,733 | -0.02(-0.30%) |
Dec 14, 2021 | 5.657 | 5.796 | 5.657 | 5.744 | 11,057 | -0.02(-0.38%) |
Dec 13, 2021 | 5.657 | 5.883 | 5.657 | 5.765 | 18,546 | -0.06(-0.97%) |
Dec 10, 2021 | 5.813 | 5.865 | 5.692 | 5.822 | 16,485 | +0.03(+0.45%) |
Dec 09, 2021 | 5.822 | 5.900 | 5.735 | 5.796 | 35,764 | +0.03(+0.60%) |
Dec 08, 2021 | 5.848 | 6.169 | 5.761 | 5.761 | 18,459 | -0.03(-0.60%) |
Dec 07, 2021 | 5.813 | 5.874 | 5.796 | 5.796 | 32,934 | -0.07(-1.19%) |
Dec 06, 2021 | 5.909 | 5.996 | 5.778 | 5.865 | 19,008 | -0.03(-0.44%) |
Dec 03, 2021 | 5.917 | 5.917 | 5.778 | 5.891 | 12,510 | +0.06(+1.04%) |
Dec 02, 2021 | 5.865 | 5.996 | 5.744 | 5.831 | 27,022 | -0.03(-0.59%) |
Dec 01, 2021 | 6.144 | 6.144 | 5.857 | 5.865 | 34,439 | -0.32(-5.20%) |
Nov 30, 2021 | 6.178 | 6.291 | 6.117 | 6.187 | 6,617 | +0.07(+1.14%) |
Nov 29, 2021 | 6.274 | 6.274 | 6.013 | 6.117 | 24,466 | -0.04(-0.71%) |
Nov 26, 2021 | 6.256 | 6.430 | 6.126 | 6.161 | 29,467 | -0.19(-3.01%) |
Nov 24, 2021 | 6.256 | 6.421 | 6.219 | 6.352 | 5,751 | +0.08(+1.25%) |
Nov 23, 2021 | 6.404 | 6.404 | 6.169 | 6.274 | 15,098 | -0.15(-2.30%) |
Nov 22, 2021 | 6.448 | 6.587 | 6.413 | 6.421 | 34,133 | -0.03(-0.40%) |
Nov 19, 2021 | 6.430 | 6.595 | 6.369 | 6.448 | 32,377 | +0.06(+0.95%) |
Nov 18, 2021 | 6.438 | 6.473 | 6.369 | 6.387 | 61,829 | -0.09(-1.46%) |
Nov 17, 2021 | 6.421 | 6.551 | 6.300 | 6.482 | 45,020 | +0.11(+1.76%) |
Nov 16, 2021 | 6.326 | 6.456 | 6.300 | 6.369 | 50,329 | +0.04(+0.68%) |
Nov 15, 2021 | 6.361 | 6.464 | 6.240 | 6.326 | 140,408 | +0.00(+0.00%) |
Nov 12, 2021 | 6.292 | 6.430 | 6.240 | 6.326 | 58,730 | +0.12(+1.95%) |
Nov 11, 2021 | 6.473 | 6.473 | 6.171 | 6.205 | 144,438 | -0.09(-1.37%) |
Nov 10, 2021 | 6.404 | 6.292 | 6.292 | 28,249 | -0.09(-1.49%) | |
Nov 09, 2021 | 6.231 | 6.421 | 6.231 | 6.387 | 20,314 | +0.07(+1.09%) |
Nov 08, 2021 | 6.257 | 6.438 | 6.205 | 6.318 | 69,275 | -0.01(-0.14%) |
Nov 05, 2021 | 6.214 | 6.344 | 6.205 | 6.326 | 44,143 | +0.15(+2.37%) |
Nov 04, 2021 | 6.007 | 6.231 | 6.007 | 6.180 | 48,572 | +0.16(+2.73%) |
Nov 03, 2021 | 5.955 | 6.059 | 5.843 | 6.016 | 115,374 | +0.14(+2.35%) |
Nov 02, 2021 | 5.783 | 6.050 | 5.734 | 5.877 | 66,263 | +0.03(+0.59%) |