Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.230 | 5.160 | 5.500 | 36,272 | +0.30(+5.77%) | |
Jan 28, 2022 | 5.130 | 5.420 | 5.125 | 5.200 | 11,951 | +0.02(+0.39%) |
Jan 27, 2022 | 5.270 | 5.700 | 5.130 | 5.180 | 23,487 | -0.03(-0.58%) |
Jan 26, 2022 | 5.480 | 5.769 | 5.210 | 5.210 | 91,799 | -0.19(-3.52%) |
Jan 25, 2022 | 5.520 | 5.660 | 5.223 | 5.400 | 54,017 | -0.20(-3.57%) |
Jan 24, 2022 | 5.660 | 5.730 | 5.310 | 5.600 | 76,686 | -0.06(-1.06%) |
Jan 21, 2022 | 5.590 | 5.710 | 5.460 | 5.660 | 54,357 | +0.01(+0.18%) |
Jan 20, 2022 | 5.660 | 5.800 | 5.640 | 5.650 | 45,267 | -0.04(-0.70%) |
Jan 19, 2022 | 5.635 | 5.770 | 5.555 | 5.690 | 30,482 | +0.04(+0.71%) |
Jan 18, 2022 | 5.650 | 5.780 | 5.445 | 5.650 | 28,969 | -0.08(-1.40%) |
Jan 14, 2022 | 5.730 | 0 | +0.11(+1.96%) | |||
Jan 13, 2022 | 5.550 | 5.750 | 5.510 | 5.620 | 20,388 | +0.07(+1.26%) |
Jan 12, 2022 | 5.515 | 5.660 | 5.450 | 5.550 | 18,298 | +0.03(+0.54%) |
Jan 11, 2022 | 5.420 | 5.610 | 5.380 | 5.520 | 27,024 | +0.06(+1.10%) |
Jan 10, 2022 | 5.670 | 5.670 | 5.460 | 5.460 | 32,053 | -0.19(-3.36%) |
Jan 07, 2022 | 5.750 | 5.860 | 5.610 | 5.650 | 49,792 | -0.15(-2.59%) |
Jan 06, 2022 | 5.910 | 6.000 | 5.720 | 5.800 | 36,782 | -0.08(-1.36%) |
Jan 05, 2022 | 5.780 | 6.000 | 5.685 | 5.880 | 21,670 | +0.14(+2.44%) |
Jan 04, 2022 | 5.790 | 5.880 | 5.650 | 5.740 | 66,102 | -0.02(-0.35%) |
Jan 03, 2022 | 5.640 | 5.870 | 5.530 | 5.760 | 52,810 | +0.18(+3.23%) |
Dec 31, 2021 | 5.400 | 5.660 | 5.270 | 5.580 | 92,224 | +0.36(+6.90%) |
Dec 30, 2021 | 5.200 | 5.300 | 5.170 | 5.220 | 35,665 | +0.01(+0.19%) |
Dec 29, 2021 | 5.220 | 5.410 | 5.090 | 5.210 | 29,695 | -0.03(-0.57%) |
Dec 28, 2021 | 5.320 | 5.410 | 5.200 | 5.240 | 30,222 | -0.02(-0.38%) |
Dec 27, 2021 | 5.250 | 5.390 | 5.230 | 5.260 | 31,313 | -0.01(-0.19%) |
Dec 23, 2021 | 5.320 | 5.331 | 5.160 | 5.270 | 42,657 | +0.07(+1.35%) |
Dec 22, 2021 | 5.190 | 5.250 | 5.020 | 5.200 | 56,535 | +0.14(+2.77%) |
Dec 21, 2021 | 5.030 | 5.229 | 5.030 | 5.060 | 36,686 | +0.03(+0.60%) |
Dec 20, 2021 | 4.970 | 5.080 | 4.830 | 5.030 | 58,866 | -0.02(-0.40%) |
Dec 17, 2021 | 5.010 | 5.295 | 4.840 | 5.050 | 100,606 | +0.00(+0.00%) |
Dec 16, 2021 | 5.340 | 5.340 | 5.020 | 5.050 | 65,823 | -0.23(-4.36%) |
Dec 15, 2021 | 5.320 | 5.370 | 5.195 | 5.280 | 127,440 | +0.00(+0.00%) |
Dec 14, 2021 | 5.360 | 5.460 | 5.210 | 5.280 | 31,300 | -0.15(-2.76%) |
Dec 13, 2021 | 5.140 | 5.600 | 5.140 | 5.430 | 52,040 | -0.18(-3.21%) |
Dec 10, 2021 | 5.600 | 5.680 | 5.460 | 5.610 | 99,892 | +0.01(+0.18%) |
Dec 09, 2021 | 5.680 | 5.800 | 5.600 | 5.600 | 32,808 | -0.09(-1.58%) |
Dec 08, 2021 | 5.740 | 5.840 | 5.580 | 5.690 | 113,257 | +0.00(+0.00%) |
Dec 07, 2021 | 5.670 | 5.880 | 5.600 | 5.690 | 153,008 | +0.10(+1.79%) |
Dec 06, 2021 | 5.550 | 5.620 | 5.470 | 5.590 | 67,761 | +0.11(+2.01%) |
Dec 03, 2021 | 5.430 | 5.530 | 5.270 | 5.480 | 138,932 | +0.02(+0.37%) |
Dec 02, 2021 | 5.360 | 5.790 | 5.310 | 5.460 | 146,884 | +0.15(+2.82%) |
Dec 01, 2021 | 5.380 | 5.590 | 5.251 | 5.310 | 120,797 | -0.02(-0.38%) |
Nov 30, 2021 | 5.500 | 5.540 | 5.120 | 5.330 | 135,673 | -0.17(-3.09%) |
Nov 29, 2021 | 5.580 | 5.635 | 5.380 | 5.500 | 69,186 | -0.08(-1.43%) |
Nov 26, 2021 | 5.570 | 5.710 | 5.500 | 5.580 | 46,766 | -0.13(-2.28%) |
Nov 24, 2021 | 5.710 | 5.800 | 5.550 | 5.710 | 62,286 | +0.01(+0.18%) |
Nov 23, 2021 | 5.780 | 5.800 | 5.643 | 5.700 | 44,354 | -0.07(-1.21%) |
Nov 22, 2021 | 5.850 | 5.900 | 5.594 | 5.770 | 50,038 | -0.04(-0.69%) |
Nov 19, 2021 | 5.810 | 5.910 | 5.670 | 5.810 | 124,253 | +0.00(+0.00%) |
Nov 18, 2021 | 5.850 | 5.840 | 5.790 | 5.810 | 79,760 | +0.00(+0.00%) |
Nov 17, 2021 | 5.750 | 5.850 | 5.730 | 5.810 | 421,361 | +0.01(+0.17%) |
Nov 16, 2021 | 5.870 | 5.900 | 5.748 | 5.800 | 162,343 | -0.08(-1.36%) |
Nov 15, 2021 | 5.960 | 6.030 | 5.830 | 5.880 | 60,290 | -0.03(-0.51%) |
Nov 12, 2021 | 5.890 | 5.985 | 5.790 | 5.910 | 41,629 | +0.00(+0.00%) |
Nov 11, 2021 | 5.960 | 5.960 | 5.850 | 5.910 | 51,090 | -0.05(-0.84%) |
Nov 10, 2021 | 5.970 | 5.960 | 33,928 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.980 | 6.020 | 5.900 | 5.960 | 32,401 | -0.07(-1.16%) |
Nov 08, 2021 | 6.100 | 6.100 | 5.970 | 6.030 | 35,381 | +0.00(+0.00%) |
Nov 05, 2021 | 6.070 | 6.256 | 5.970 | 6.030 | 32,589 | -0.05(-0.82%) |
Nov 04, 2021 | 6.400 | 6.400 | 5.970 | 6.080 | 86,418 | -0.26(-4.10%) |
Nov 03, 2021 | 6.050 | 6.400 | 5.960 | 6.340 | 54,250 | +0.25(+4.11%) |
Nov 02, 2021 | 6.250 | 6.250 | 6.000 | 6.090 | 32,244 | -0.18(-2.87%) |