Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.390 | 5.400 | 5.261 | 5.261 | 1,117 | +0.04(+0.68%) |
Jan 28, 2022 | 5.260 | 5.280 | 5.210 | 5.225 | 8,080 | -0.08(-1.60%) |
Jan 27, 2022 | 5.550 | 5.576 | 5.310 | 5.310 | 10,552 | -0.30(-5.35%) |
Jan 26, 2022 | 5.883 | 5.883 | 5.560 | 5.610 | 6,908 | +0.00(+0.00%) |
Jan 25, 2022 | 5.810 | 5.810 | 5.590 | 5.610 | 6,350 | -0.26(-4.43%) |
Jan 24, 2022 | 6.000 | 6.005 | 5.610 | 5.870 | 14,281 | -0.13(-2.17%) |
Jan 21, 2022 | 6.100 | 6.100 | 5.650 | 6.000 | 17,180 | -0.28(-4.38%) |
Jan 20, 2022 | 6.440 | 6.440 | 6.110 | 6.275 | 2,929 | -0.09(-1.49%) |
Jan 19, 2022 | 6.470 | 6.500 | 6.280 | 6.370 | 3,668 | -0.01(-0.16%) |
Jan 18, 2022 | 6.300 | 6.600 | 6.300 | 6.380 | 29,075 | -0.04(-0.62%) |
Jan 14, 2022 | 6.420 | 0 | +0.23(+3.72%) | |||
Jan 13, 2022 | 5.960 | 6.241 | 5.960 | 6.189 | 7,201 | -0.06(-0.97%) |
Jan 12, 2022 | 6.230 | 6.295 | 6.180 | 6.250 | 5,862 | +0.02(+0.32%) |
Jan 11, 2022 | 6.210 | 6.300 | 6.200 | 6.230 | 1,871 | +0.05(+0.81%) |
Jan 10, 2022 | 6.020 | 6.180 | 6.020 | 6.180 | 920 | +0.24(+4.04%) |
Jan 07, 2022 | 6.250 | 6.250 | 5.940 | 5.940 | 3,666 | -0.41(-6.46%) |
Jan 06, 2022 | 6.420 | 6.420 | 6.150 | 6.350 | 13,410 | +0.00(+0.00%) |
Jan 05, 2022 | 6.450 | 6.450 | 6.260 | 6.350 | 15,982 | -0.15(-2.31%) |
Jan 04, 2022 | 6.630 | 6.630 | 6.365 | 6.500 | 22,661 | -0.05(-0.76%) |
Jan 03, 2022 | 6.610 | 6.610 | 6.350 | 6.550 | 11,841 | +0.27(+4.23%) |
Dec 31, 2021 | 6.282 | 6.284 | 6.282 | 6.284 | 1,196 | +0.00(+0.07%) |
Dec 30, 2021 | 6.440 | 6.450 | 6.270 | 6.280 | 7,172 | -0.19(-2.94%) |
Dec 29, 2021 | 6.380 | 6.665 | 6.300 | 6.470 | 31,814 | +0.26(+4.19%) |
Dec 28, 2021 | 6.290 | 6.380 | 6.180 | 6.210 | 7,255 | -0.16(-2.51%) |
Dec 27, 2021 | 6.165 | 6.370 | 6.165 | 6.370 | 4,555 | +0.07(+1.11%) |
Dec 23, 2021 | 6.250 | 6.350 | 5.970 | 6.300 | 5,689 | +0.04(+0.64%) |
Dec 22, 2021 | 5.960 | 6.375 | 5.870 | 6.260 | 59,119 | +0.31(+5.21%) |
Dec 21, 2021 | 5.720 | 5.920 | 5.720 | 5.950 | 13,664 | +0.23(+3.93%) |
Dec 20, 2021 | 5.610 | 5.800 | 5.610 | 5.725 | 4,923 | -0.09(-1.55%) |
Dec 17, 2021 | 5.650 | 5.960 | 5.620 | 5.815 | 4,201 | +0.08(+1.48%) |
Dec 16, 2021 | 5.762 | 5.779 | 5.560 | 5.730 | 11,991 | +0.01(+0.17%) |
Dec 15, 2021 | 5.700 | 5.827 | 5.610 | 5.720 | 6,908 | -0.15(-2.56%) |
Dec 14, 2021 | 5.910 | 5.910 | 5.715 | 5.870 | 4,786 | -0.04(-0.68%) |
Dec 13, 2021 | 6.300 | 6.400 | 5.860 | 5.910 | 10,136 | -0.19(-3.11%) |
Dec 10, 2021 | 6.170 | 6.270 | 5.900 | 6.100 | 8,282 | +0.03(+0.49%) |
Dec 09, 2021 | 5.960 | 6.176 | 5.960 | 6.070 | 4,149 | +0.10(+1.68%) |
Dec 08, 2021 | 5.990 | 6.050 | 5.950 | 5.970 | 14,999 | -0.06(-1.00%) |
Dec 07, 2021 | 6.090 | 6.240 | 5.995 | 6.030 | 19,274 | +0.21(+3.61%) |
Dec 06, 2021 | 6.320 | 6.320 | 5.820 | 5.820 | 32,101 | -0.52(-8.20%) |
Dec 03, 2021 | 6.510 | 6.608 | 6.250 | 6.340 | 21,940 | -0.11(-1.71%) |
Dec 02, 2021 | 6.400 | 6.550 | 6.250 | 6.450 | 15,215 | +0.01(+0.16%) |
Dec 01, 2021 | 6.110 | 6.760 | 6.100 | 6.440 | 78,818 | +0.14(+2.22%) |
Nov 30, 2021 | 5.910 | 6.300 | 5.910 | 6.300 | 62,328 | +0.40(+6.78%) |
Nov 29, 2021 | 5.950 | 5.950 | 5.811 | 5.900 | 26,067 | +0.02(+0.36%) |
Nov 26, 2021 | 5.508 | 5.890 | 5.500 | 5.879 | 5,806 | +0.34(+6.21%) |
Nov 24, 2021 | 5.550 | 5.580 | 5.450 | 5.535 | 34,316 | -0.02(-0.45%) |
Nov 23, 2021 | 5.614 | 5.614 | 5.560 | 5.560 | 19,525 | -0.09(-1.59%) |
Nov 22, 2021 | 5.830 | 5.830 | 5.560 | 5.650 | 40,564 | -0.31(-5.20%) |
Nov 19, 2021 | 5.970 | 6.005 | 5.870 | 5.960 | 37,570 | +0.01(+0.17%) |
Nov 18, 2021 | 5.820 | 5.950 | 5.880 | 5.950 | 56,973 | +0.19(+3.30%) |
Nov 17, 2021 | 5.470 | 5.800 | 5.450 | 5.760 | 70,314 | +0.31(+5.69%) |
Nov 16, 2021 | 5.410 | 5.450 | 5.250 | 5.450 | 29,773 | +0.04(+0.83%) |
Nov 15, 2021 | 5.100 | 5.520 | 5.100 | 5.405 | 166,954 | +0.31(+5.98%) |
Nov 12, 2021 | 5.170 | 5.200 | 5.100 | 5.100 | 5,115 | -0.03(-0.58%) |
Nov 11, 2021 | 5.180 | 5.270 | 5.130 | 5.130 | 7,185 | -0.12(-2.29%) |
Nov 10, 2021 | 5.480 | 5.250 | 14,263 | -0.10(-1.87%) | ||
Nov 09, 2021 | 5.370 | 5.505 | 5.240 | 5.350 | 24,814 | +0.01(+0.19%) |
Nov 08, 2021 | 5.380 | 5.610 | 5.300 | 5.340 | 136,856 | +0.00(+0.07%) |
Nov 05, 2021 | 5.150 | 5.400 | 5.080 | 5.336 | 16,530 | +0.00(+0.03%) |
Nov 04, 2021 | 5.260 | 5.540 | 5.260 | 5.335 | 68,991 | +0.04(+0.69%) |
Nov 03, 2021 | 5.240 | 5.320 | 5.150 | 5.299 | 10,402 | +0.09(+1.70%) |
Nov 02, 2021 | 5.157 | 5.270 | 5.150 | 5.210 | 3,218 | +0.04(+0.77%) |