Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.143 | 5.471 | 5.463 | 2,731,473 | +0.27(+5.12%) | |
Jan 28, 2022 | 5.099 | 5.197 | 4.966 | 5.197 | 2,115,576 | +0.05(+1.03%) |
Jan 27, 2022 | 5.179 | 5.330 | 5.095 | 5.143 | 1,587,947 | +0.00(+0.00%) |
Jan 26, 2022 | 5.392 | 5.445 | 5.117 | 5.143 | 2,741,327 | -0.13(-2.52%) |
Jan 25, 2022 | 5.161 | 5.374 | 5.050 | 5.276 | 2,927,778 | -0.03(-0.50%) |
Jan 24, 2022 | 5.019 | 5.338 | 4.930 | 5.303 | 3,018,425 | +0.18(+3.46%) |
Jan 21, 2022 | 5.294 | 5.436 | 5.108 | 5.126 | 3,956,949 | -0.22(-4.15%) |
Jan 20, 2022 | 5.560 | 5.675 | 5.330 | 5.347 | 2,479,337 | -0.22(-3.98%) |
Jan 19, 2022 | 5.667 | 5.751 | 5.551 | 5.569 | 1,436,579 | -0.08(-1.41%) |
Jan 18, 2022 | 5.782 | 5.817 | 5.622 | 5.649 | 1,794,175 | -0.20(-3.48%) |
Jan 14, 2022 | 5.853 | 0 | -0.02(-0.30%) | |||
Jan 13, 2022 | 5.888 | 5.977 | 5.826 | 5.870 | 1,420,583 | +0.05(+0.91%) |
Jan 12, 2022 | 5.910 | 5.999 | 5.800 | 5.817 | 1,661,236 | -0.07(-1.20%) |
Jan 11, 2022 | 5.746 | 5.933 | 5.689 | 5.888 | 1,079,182 | +0.15(+2.63%) |
Jan 10, 2022 | 5.862 | 5.875 | 5.649 | 5.737 | 1,701,847 | -0.15(-2.56%) |
Jan 07, 2022 | 5.773 | 5.919 | 5.764 | 5.888 | 1,618,872 | +0.08(+1.37%) |
Jan 06, 2022 | 5.924 | 5.959 | 5.720 | 5.808 | 1,921,962 | -0.06(-1.06%) |
Jan 05, 2022 | 6.035 | 6.123 | 5.853 | 5.870 | 1,211,205 | -0.15(-2.50%) |
Jan 04, 2022 | 6.110 | 6.132 | 5.964 | 6.021 | 1,382,963 | +0.04(+0.59%) |
Jan 03, 2022 | 5.906 | 6.097 | 5.906 | 5.986 | 2,202,066 | +0.11(+1.81%) |
Dec 31, 2021 | 5.870 | 5.995 | 5.808 | 5.879 | 2,066,444 | +0.01(+0.15%) |
Dec 30, 2021 | 5.808 | 5.977 | 5.715 | 5.870 | 4,378,534 | +0.09(+1.53%) |
Dec 29, 2021 | 5.853 | 5.946 | 5.768 | 5.782 | 1,785,795 | -0.11(-1.81%) |
Dec 28, 2021 | 5.870 | 6.035 | 5.817 | 5.888 | 1,664,672 | -0.01(-0.15%) |
Dec 27, 2021 | 5.906 | 5.955 | 5.844 | 5.897 | 1,551,362 | -0.03(-0.45%) |
Dec 23, 2021 | 5.870 | 5.968 | 5.817 | 5.924 | 1,903,899 | +0.11(+1.83%) |
Dec 22, 2021 | 5.746 | 5.835 | 5.684 | 5.817 | 2,228,064 | +0.03(+0.46%) |
Dec 21, 2021 | 5.622 | 5.844 | 5.622 | 5.791 | 1,965,824 | +0.22(+3.98%) |
Dec 20, 2021 | 5.844 | 5.866 | 5.525 | 5.569 | 2,801,969 | -0.47(-7.78%) |
Dec 17, 2021 | 5.800 | 6.110 | 5.658 | 6.039 | 4,856,755 | +0.24(+4.13%) |
Dec 16, 2021 | 5.800 | 5.977 | 5.773 | 5.800 | 2,288,747 | +0.08(+1.40%) |
Dec 15, 2021 | 5.684 | 5.800 | 5.578 | 5.720 | 3,133,788 | +0.09(+1.57%) |
Dec 14, 2021 | 5.658 | 5.844 | 5.604 | 5.631 | 2,302,117 | -0.05(-0.94%) |
Dec 13, 2021 | 5.906 | 5.915 | 5.600 | 5.684 | 2,094,545 | -0.26(-4.33%) |
Dec 10, 2021 | 6.066 | 6.083 | 5.888 | 5.941 | 1,656,710 | -0.06(-1.03%) |
Dec 09, 2021 | 6.083 | 6.168 | 5.959 | 6.003 | 2,200,296 | -0.16(-2.59%) |
Dec 08, 2021 | 6.136 | 6.261 | 6.083 | 6.163 | 3,177,646 | +0.11(+1.76%) |
Dec 07, 2021 | 6.110 | 6.243 | 6.021 | 6.057 | 3,123,455 | +0.08(+1.34%) |
Dec 06, 2021 | 5.950 | 6.141 | 5.906 | 5.977 | 2,808,718 | +0.11(+1.81%) |
Dec 03, 2021 | 6.083 | 6.154 | 5.826 | 5.870 | 2,920,018 | -0.19(-3.07%) |
Dec 02, 2021 | 5.941 | 6.105 | 5.879 | 6.057 | 2,146,555 | +0.14(+2.40%) |
Dec 01, 2021 | 6.332 | 6.354 | 5.906 | 5.915 | 2,169,920 | -0.14(-2.34%) |
Nov 30, 2021 | 6.278 | 6.385 | 5.950 | 6.057 | 2,987,623 | -0.34(-5.27%) |
Nov 29, 2021 | 6.447 | 6.544 | 6.270 | 6.394 | 2,108,925 | +0.05(+0.84%) |
Nov 26, 2021 | 6.367 | 6.473 | 6.163 | 6.340 | 2,594,030 | -0.25(-3.77%) |
Nov 24, 2021 | 6.571 | 6.669 | 6.536 | 6.589 | 1,338,272 | -0.01(-0.13%) |
Nov 23, 2021 | 6.606 | 6.700 | 6.473 | 6.598 | 2,075,462 | -0.07(-1.06%) |
Nov 22, 2021 | 6.651 | 6.757 | 6.544 | 6.669 | 1,411,421 | +0.04(+0.67%) |
Nov 19, 2021 | 6.536 | 6.704 | 6.527 | 6.624 | 1,317,627 | -0.03(-0.40%) |
Nov 18, 2021 | 6.917 | 6.682 | 6.629 | 6.651 | 1,360,732 | -0.24(-3.47%) |
Nov 17, 2021 | 6.890 | 6.970 | 6.830 | 6.890 | 1,704,950 | -0.09(-1.27%) |
Nov 16, 2021 | 7.041 | 7.050 | 6.864 | 6.979 | 1,213,175 | -0.06(-0.88%) |
Nov 15, 2021 | 7.112 | 7.236 | 6.988 | 7.041 | 1,884,308 | -0.02(-0.25%) |
Nov 12, 2021 | 7.094 | 7.226 | 6.935 | 7.059 | 2,918,081 | +0.08(+1.14%) |
Nov 11, 2021 | 6.733 | 7.068 | 6.715 | 6.979 | 3,102,715 | +0.26(+3.94%) |
Nov 10, 2021 | 6.697 | 6.715 | 2,979,937 | -0.01(-0.13%) | ||
Nov 09, 2021 | 6.742 | 6.905 | 6.724 | 6.724 | 3,069,259 | -0.05(-0.78%) |
Nov 08, 2021 | 6.565 | 6.812 | 6.565 | 6.777 | 3,531,176 | +0.27(+4.20%) |
Nov 05, 2021 | 6.601 | 6.675 | 6.473 | 6.504 | 2,458,548 | +0.04(+0.68%) |
Nov 04, 2021 | 6.772 | 6.772 | 6.418 | 6.460 | 2,531,144 | -0.30(-4.43%) |
Nov 03, 2021 | 6.178 | 6.847 | 6.125 | 6.759 | 4,415,519 | +0.44(+6.97%) |
Nov 02, 2021 | 6.451 | 6.451 | 6.266 | 6.319 | 3,840,841 | -0.20(-3.11%) |