Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.694 | 5.860 | 49,551,668 | +0.16(+2.75%) | ||
Jan 28, 2022 | 5.620 | 5.731 | 5.565 | 5.703 | 23,506,918 | +0.06(+0.98%) |
Jan 27, 2022 | 5.509 | 5.740 | 5.509 | 5.648 | 31,070,614 | +0.14(+2.51%) |
Jan 26, 2022 | 5.528 | 5.629 | 5.473 | 5.509 | 22,657,768 | -0.07(-1.32%) |
Jan 25, 2022 | 5.509 | 5.620 | 5.463 | 5.583 | 27,297,496 | +0.01(+0.17%) |
Jan 24, 2022 | 5.528 | 5.634 | 5.454 | 5.574 | 28,674,492 | +0.04(+0.67%) |
Jan 21, 2022 | 5.583 | 5.620 | 5.528 | 5.537 | 21,936,948 | -0.03(-0.50%) |
Jan 20, 2022 | 5.620 | 5.703 | 5.556 | 5.565 | 14,466,785 | -0.06(-0.98%) |
Jan 19, 2022 | 5.648 | 5.685 | 5.579 | 5.620 | 16,611,063 | -0.01(-0.16%) |
Jan 18, 2022 | 5.648 | 5.694 | 5.611 | 5.629 | 17,997,994 | -0.06(-1.13%) |
Jan 14, 2022 | 5.694 | 0 | -0.17(-2.83%) | |||
Jan 13, 2022 | 5.832 | 5.906 | 5.804 | 5.860 | 16,242,579 | +0.03(+0.47%) |
Jan 12, 2022 | 5.841 | 5.878 | 5.786 | 5.832 | 13,391,723 | +0.01(+0.16%) |
Jan 11, 2022 | 5.740 | 5.841 | 5.731 | 5.823 | 16,139,367 | +0.06(+0.96%) |
Jan 10, 2022 | 5.703 | 5.777 | 5.685 | 5.767 | 17,735,704 | +0.06(+0.97%) |
Jan 07, 2022 | 5.731 | 5.795 | 5.694 | 5.712 | 17,156,180 | +0.01(+0.16%) |
Jan 06, 2022 | 5.685 | 5.758 | 5.652 | 5.703 | 18,869,250 | +0.04(+0.65%) |
Jan 05, 2022 | 5.685 | 5.767 | 5.657 | 5.666 | 19,148,486 | -0.02(-0.32%) |
Jan 04, 2022 | 5.786 | 5.823 | 5.634 | 5.685 | 38,048,368 | -0.18(-2.99%) |
Jan 03, 2022 | 5.823 | 5.896 | 5.795 | 5.860 | 23,479,622 | +0.01(+0.16%) |
Dec 31, 2021 | 5.915 | 5.970 | 5.850 | 5.850 | 18,061,800 | -0.06(-1.09%) |
Dec 30, 2021 | 5.869 | 5.952 | 5.850 | 5.915 | 13,521,549 | +0.05(+0.78%) |
Dec 29, 2021 | 5.906 | 5.933 | 5.860 | 5.869 | 11,242,789 | -0.04(-0.62%) |
Dec 28, 2021 | 5.942 | 6.007 | 5.887 | 5.906 | 16,211,309 | -0.04(-0.62%) |
Dec 27, 2021 | 5.942 | 5.961 | 5.878 | 5.942 | 14,284,161 | +0.02(+0.31%) |
Dec 23, 2021 | 5.906 | 5.942 | 5.887 | 5.924 | 11,758,420 | +0.05(+0.78%) |
Dec 22, 2021 | 5.906 | 5.929 | 5.832 | 5.878 | 14,291,903 | -0.03(-0.47%) |
Dec 21, 2021 | 5.915 | 5.952 | 5.850 | 5.906 | 14,657,819 | +0.06(+0.94%) |
Dec 20, 2021 | 5.832 | 5.887 | 5.795 | 5.850 | 13,579,989 | -0.03(-0.47%) |
Dec 17, 2021 | 5.841 | 5.942 | 5.823 | 5.878 | 27,806,110 | +0.04(+0.63%) |
Dec 16, 2021 | 5.887 | 5.924 | 5.832 | 5.841 | 15,465,789 | -0.04(-0.63%) |
Dec 15, 2021 | 5.795 | 5.896 | 5.786 | 5.878 | 16,811,052 | +0.07(+1.27%) |
Dec 14, 2021 | 5.777 | 5.869 | 5.777 | 5.804 | 19,141,166 | +0.01(+0.16%) |
Dec 13, 2021 | 5.786 | 5.832 | 5.761 | 5.795 | 15,248,434 | +0.01(+0.16%) |
Dec 10, 2021 | 5.703 | 5.814 | 5.685 | 5.786 | 18,913,248 | +0.11(+1.95%) |
Dec 09, 2021 | 5.675 | 5.731 | 5.648 | 5.675 | 21,797,106 | -0.05(-0.81%) |
Dec 08, 2021 | 5.740 | 5.790 | 5.694 | 5.721 | 13,819,502 | +0.01(+0.16%) |
Dec 07, 2021 | 5.841 | 5.869 | 5.675 | 5.712 | 24,624,328 | -0.11(-1.90%) |
Dec 06, 2021 | 5.795 | 5.915 | 5.754 | 5.823 | 17,799,846 | +0.10(+1.77%) |
Dec 03, 2021 | 5.758 | 5.850 | 5.703 | 5.721 | 26,722,354 | -0.04(-0.64%) |
Dec 02, 2021 | 5.565 | 5.786 | 5.556 | 5.758 | 22,462,342 | +0.22(+3.99%) |
Dec 01, 2021 | 5.712 | 5.758 | 5.537 | 5.537 | 25,182,420 | -0.08(-1.48%) |
Nov 30, 2021 | 5.777 | 5.784 | 5.583 | 5.620 | 33,433,236 | -0.16(-2.71%) |
Nov 29, 2021 | 5.749 | 5.804 | 5.685 | 5.777 | 16,083,853 | +0.09(+1.62%) |
Nov 26, 2021 | 5.648 | 5.749 | 5.629 | 5.685 | 13,010,754 | -0.04(-0.64%) |
Nov 24, 2021 | 5.694 | 5.777 | 5.666 | 5.721 | 13,763,838 | +0.02(+0.32%) |
Nov 23, 2021 | 5.592 | 5.735 | 5.588 | 5.703 | 21,510,186 | +0.10(+1.81%) |
Nov 22, 2021 | 5.675 | 5.740 | 5.602 | 5.602 | 18,997,246 | -0.10(-1.78%) |
Nov 19, 2021 | 5.758 | 5.786 | 5.602 | 5.703 | 29,825,610 | -0.12(-2.00%) |
Nov 18, 2021 | 6.090 | 5.832 | 5.814 | 5.819 | 26,399,564 | -0.29(-4.73%) |
Nov 17, 2021 | 6.090 | 6.150 | 6.076 | 6.108 | 16,621,401 | +0.00(+0.00%) |
Nov 16, 2021 | 6.053 | 6.118 | 6.016 | 6.108 | 13,078,277 | +0.00(+0.00%) |
Nov 15, 2021 | 6.081 | 6.182 | 6.071 | 6.108 | 11,509,215 | +0.02(+0.30%) |
Nov 12, 2021 | 6.053 | 6.145 | 6.025 | 6.090 | 18,333,354 | +0.04(+0.61%) |
Nov 11, 2021 | 5.915 | 6.067 | 5.869 | 6.053 | 19,478,504 | +0.13(+2.18%) |
Nov 10, 2021 | 5.924 | 5.906 | 5.924 | 14,944,102 | +0.00(+0.00%) | |
Nov 09, 2021 | 5.942 | 5.989 | 5.906 | 5.924 | 12,447,668 | +0.01(+0.16%) |
Nov 08, 2021 | 5.915 | 5.970 | 5.877 | 5.915 | 13,120,557 | +0.01(+0.16%) |
Nov 05, 2021 | 5.970 | 6.025 | 5.850 | 5.906 | 23,121,868 | +0.01(+0.16%) |
Nov 04, 2021 | 5.970 | 6.127 | 5.878 | 5.896 | 28,248,966 | -0.06(-1.05%) |
Nov 03, 2021 | 5.766 | 5.973 | 5.748 | 5.959 | 27,697,236 | +0.18(+3.18%) |
Nov 02, 2021 | 5.766 | 5.785 | 5.720 | 5.775 | 14,025,073 | +0.01(+0.16%) |