Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.428 | 5.680 | 5.428 | 5.599 | 4,695 | +0.18(+3.32%) |
Jan 28, 2022 | 5.797 | 5.797 | 5.355 | 5.418 | 23,861 | -0.34(-5.94%) |
Jan 27, 2022 | 6.049 | 6.066 | 5.590 | 5.761 | 17,461 | -0.23(-3.76%) |
Jan 26, 2022 | 6.013 | 6.031 | 5.791 | 5.986 | 25,852 | +0.04(+0.61%) |
Jan 25, 2022 | 5.887 | 5.968 | 5.707 | 5.950 | 21,328 | +0.06(+1.07%) |
Jan 24, 2022 | 5.851 | 5.995 | 5.563 | 5.887 | 57,398 | +0.03(+0.46%) |
Jan 21, 2022 | 5.869 | 6.058 | 5.851 | 5.860 | 6,813 | +0.01(+0.15%) |
Jan 20, 2022 | 5.860 | 5.932 | 5.851 | 5.851 | 5,033 | -0.07(-1.21%) |
Jan 19, 2022 | 5.941 | 5.974 | 5.878 | 5.923 | 8,803 | -0.06(-1.05%) |
Jan 18, 2022 | 6.031 | 6.076 | 5.851 | 5.986 | 24,273 | -0.04(-0.60%) |
Jan 14, 2022 | 6.022 | 0 | -0.05(-0.75%) | |||
Jan 13, 2022 | 6.112 | 6.112 | 6.022 | 6.067 | 14,239 | +0.00(+0.01%) |
Jan 12, 2022 | 5.986 | 6.112 | 5.986 | 6.067 | 38,633 | +0.09(+1.51%) |
Jan 11, 2022 | 6.004 | 6.004 | 5.941 | 5.977 | 6,897 | +0.08(+1.37%) |
Jan 10, 2022 | 5.923 | 5.923 | 5.815 | 5.896 | 6,861 | -0.01(-0.15%) |
Jan 07, 2022 | 5.932 | 5.932 | 5.770 | 5.905 | 5,689 | +0.13(+2.18%) |
Jan 06, 2022 | 6.121 | 6.130 | 5.770 | 5.779 | 27,892 | -0.12(-1.98%) |
Jan 05, 2022 | 5.977 | 5.986 | 5.896 | 5.896 | 12,068 | -0.05(-0.76%) |
Jan 04, 2022 | 5.977 | 6.004 | 5.896 | 5.941 | 5,832 | -0.07(-1.20%) |
Jan 03, 2022 | 5.932 | 6.031 | 5.851 | 6.013 | 12,158 | +0.19(+3.25%) |
Dec 31, 2021 | 5.851 | 5.851 | 5.824 | 5.824 | 12,282 | +0.00(+0.00%) |
Dec 30, 2021 | 5.851 | 5.851 | 5.788 | 5.824 | 23,392 | +0.00(+0.00%) |
Dec 29, 2021 | 5.896 | 5.932 | 5.815 | 5.824 | 18,848 | -0.03(-0.46%) |
Dec 28, 2021 | 5.941 | 5.950 | 5.851 | 5.851 | 14,799 | -0.10(-1.66%) |
Dec 27, 2021 | 6.040 | 6.076 | 5.941 | 5.950 | 31,567 | -0.08(-1.34%) |
Dec 23, 2021 | 6.076 | 6.076 | 5.987 | 6.031 | 7,782 | -0.05(-0.74%) |
Dec 22, 2021 | 6.031 | 6.085 | 5.896 | 6.076 | 13,445 | +0.13(+2.12%) |
Dec 21, 2021 | 5.896 | 6.031 | 5.878 | 5.950 | 8,307 | -0.01(-0.15%) |
Dec 20, 2021 | 5.878 | 6.004 | 5.806 | 5.959 | 19,532 | +0.08(+1.38%) |
Dec 17, 2021 | 5.950 | 6.085 | 5.878 | 5.878 | 36,919 | -0.02(-0.31%) |
Dec 16, 2021 | 5.923 | 6.004 | 5.896 | 5.896 | 14,035 | -0.04(-0.61%) |
Dec 15, 2021 | 6.058 | 6.094 | 5.910 | 5.932 | 12,293 | -0.02(-0.30%) |
Dec 14, 2021 | 5.860 | 6.004 | 5.860 | 5.950 | 10,674 | -0.02(-0.38%) |
Dec 13, 2021 | 5.860 | 6.094 | 5.860 | 5.972 | 17,905 | -0.06(-0.97%) |
Dec 10, 2021 | 6.022 | 6.076 | 5.896 | 6.031 | 15,915 | +0.03(+0.45%) |
Dec 09, 2021 | 6.031 | 6.112 | 5.941 | 6.004 | 34,526 | +0.04(+0.60%) |
Dec 08, 2021 | 6.058 | 6.391 | 5.968 | 5.968 | 17,820 | -0.04(-0.60%) |
Dec 07, 2021 | 6.022 | 6.085 | 6.004 | 6.004 | 31,794 | -0.07(-1.19%) |
Dec 06, 2021 | 6.121 | 6.211 | 5.986 | 6.076 | 18,350 | -0.03(-0.44%) |
Dec 03, 2021 | 6.130 | 6.130 | 5.986 | 6.103 | 12,077 | +0.06(+1.04%) |
Dec 02, 2021 | 6.076 | 6.211 | 5.950 | 6.040 | 26,087 | -0.04(-0.59%) |
Dec 01, 2021 | 6.364 | 6.364 | 6.067 | 6.076 | 33,248 | -0.33(-5.20%) |
Nov 30, 2021 | 6.400 | 6.517 | 6.337 | 6.409 | 6,388 | +0.07(+1.14%) |
Nov 29, 2021 | 6.499 | 6.499 | 6.229 | 6.337 | 23,620 | -0.05(-0.71%) |
Nov 26, 2021 | 6.481 | 6.661 | 6.346 | 6.382 | 28,447 | -0.20(-3.01%) |
Nov 24, 2021 | 6.481 | 6.652 | 6.441 | 6.580 | 5,552 | +0.08(+1.25%) |
Nov 23, 2021 | 6.634 | 6.634 | 6.391 | 6.499 | 14,576 | -0.15(-2.30%) |
Nov 22, 2021 | 6.679 | 6.823 | 6.643 | 6.652 | 32,952 | -0.03(-0.40%) |
Nov 19, 2021 | 6.661 | 6.831 | 6.598 | 6.679 | 31,257 | +0.06(+0.95%) |
Nov 18, 2021 | 6.669 | 6.705 | 6.598 | 6.616 | 59,690 | -0.10(-1.46%) |
Nov 17, 2021 | 6.651 | 6.785 | 6.526 | 6.714 | 43,463 | +0.12(+1.76%) |
Nov 16, 2021 | 6.553 | 6.687 | 6.526 | 6.598 | 48,588 | +0.04(+0.68%) |
Nov 15, 2021 | 6.589 | 6.696 | 6.464 | 6.553 | 135,550 | +0.00(+0.00%) |
Nov 12, 2021 | 6.517 | 6.660 | 6.464 | 6.553 | 56,697 | +0.13(+1.95%) |
Nov 11, 2021 | 6.705 | 6.705 | 6.392 | 6.428 | 139,440 | -0.09(-1.37%) |
Nov 10, 2021 | 6.633 | 6.517 | 6.517 | 27,271 | -0.10(-1.49%) | |
Nov 09, 2021 | 6.455 | 6.651 | 6.455 | 6.616 | 19,611 | +0.07(+1.09%) |
Nov 08, 2021 | 6.482 | 6.669 | 6.428 | 6.544 | 66,878 | -0.01(-0.14%) |
Nov 05, 2021 | 6.437 | 6.571 | 6.428 | 6.553 | 42,616 | +0.15(+2.37%) |
Nov 04, 2021 | 6.222 | 6.455 | 6.222 | 6.401 | 46,891 | +0.17(+2.73%) |
Nov 03, 2021 | 6.169 | 6.276 | 6.052 | 6.231 | 111,382 | +0.14(+2.35%) |
Nov 02, 2021 | 5.990 | 6.267 | 5.940 | 6.088 | 63,970 | +0.04(+0.59%) |