Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.175 | 5.279 | 5.264 | 188,936 | +0.05(+0.93%) | |
Jan 28, 2022 | 4.998 | 5.216 | 4.989 | 5.216 | 159,930 | +0.19(+3.86%) |
Jan 27, 2022 | 5.103 | 5.184 | 4.989 | 5.022 | 137,167 | -0.08(-1.58%) |
Jan 26, 2022 | 5.159 | 5.321 | 5.078 | 5.103 | 260,190 | +0.00(+0.00%) |
Jan 25, 2022 | 5.175 | 5.224 | 4.909 | 5.103 | 265,182 | -0.09(-1.71%) |
Jan 24, 2022 | 5.022 | 5.216 | 4.901 | 5.192 | 315,090 | +0.06(+1.10%) |
Jan 21, 2022 | 4.998 | 5.309 | 4.957 | 5.135 | 299,708 | +0.07(+1.44%) |
Jan 20, 2022 | 5.289 | 5.289 | 5.046 | 5.062 | 168,714 | -0.23(-4.28%) |
Jan 19, 2022 | 5.353 | 5.431 | 5.192 | 5.289 | 196,462 | -0.07(-1.36%) |
Jan 18, 2022 | 5.620 | 5.620 | 5.345 | 5.361 | 170,692 | -0.29(-5.15%) |
Jan 14, 2022 | 5.653 | 0 | +0.11(+2.04%) | |||
Jan 13, 2022 | 5.661 | 5.669 | 5.483 | 5.539 | 170,866 | -0.13(-2.28%) |
Jan 12, 2022 | 5.806 | 5.830 | 5.596 | 5.669 | 230,654 | -0.10(-1.68%) |
Jan 11, 2022 | 5.733 | 5.806 | 5.636 | 5.766 | 211,008 | +0.03(+0.56%) |
Jan 10, 2022 | 5.661 | 5.774 | 5.556 | 5.733 | 295,004 | +0.05(+0.85%) |
Jan 07, 2022 | 5.847 | 5.847 | 5.645 | 5.685 | 164,335 | -0.13(-2.23%) |
Jan 06, 2022 | 5.830 | 5.928 | 5.758 | 5.814 | 166,957 | +0.00(+0.00%) |
Jan 05, 2022 | 6.049 | 6.073 | 5.798 | 5.814 | 189,852 | -0.23(-3.88%) |
Jan 04, 2022 | 6.154 | 6.186 | 6.012 | 6.049 | 240,078 | -0.11(-1.71%) |
Jan 03, 2022 | 6.089 | 6.186 | 5.952 | 6.154 | 177,328 | +0.07(+1.20%) |
Dec 31, 2021 | 6.170 | 6.324 | 6.073 | 6.081 | 130,162 | -0.11(-1.70%) |
Dec 30, 2021 | 6.122 | 6.300 | 6.089 | 6.186 | 136,373 | +0.07(+1.19%) |
Dec 29, 2021 | 6.162 | 6.211 | 6.089 | 6.114 | 148,912 | -0.06(-0.92%) |
Dec 28, 2021 | 6.486 | 6.494 | 6.154 | 6.170 | 168,594 | -0.32(-4.86%) |
Dec 27, 2021 | 6.453 | 6.502 | 6.373 | 6.486 | 109,326 | +0.02(+0.38%) |
Dec 23, 2021 | 6.364 | 6.494 | 6.324 | 6.461 | 179,603 | +0.06(+1.01%) |
Dec 22, 2021 | 6.267 | 6.425 | 6.194 | 6.397 | 234,126 | +0.13(+2.06%) |
Dec 21, 2021 | 6.178 | 6.300 | 6.138 | 6.267 | 270,293 | +0.19(+3.06%) |
Dec 20, 2021 | 5.919 | 6.081 | 5.879 | 6.081 | 275,494 | +0.10(+1.62%) |
Dec 17, 2021 | 5.952 | 6.097 | 5.871 | 5.984 | 1,136,798 | +0.03(+0.54%) |
Dec 16, 2021 | 6.122 | 6.122 | 5.919 | 5.952 | 265,452 | -0.12(-2.00%) |
Dec 15, 2021 | 5.863 | 6.089 | 5.802 | 6.073 | 348,451 | +0.18(+3.02%) |
Dec 14, 2021 | 5.976 | 6.049 | 5.839 | 5.895 | 574,800 | -0.15(-2.54%) |
Dec 13, 2021 | 6.259 | 6.259 | 6.049 | 6.049 | 288,175 | -0.17(-2.73%) |
Dec 10, 2021 | 6.291 | 6.352 | 6.170 | 6.219 | 215,073 | -0.05(-0.80%) |
Dec 09, 2021 | 6.469 | 6.486 | 6.267 | 6.269 | 329,447 | -0.21(-3.22%) |
Dec 08, 2021 | 6.486 | 6.520 | 6.243 | 6.477 | 428,113 | +0.09(+1.39%) |
Dec 07, 2021 | 5.928 | 6.429 | 5.903 | 6.388 | 1,488,407 | +0.46(+7.78%) |
Dec 06, 2021 | 6.114 | 6.134 | 5.863 | 5.928 | 553,945 | -0.26(-4.18%) |
Dec 03, 2021 | 6.324 | 6.397 | 6.138 | 6.186 | 400,702 | -0.23(-3.53%) |
Dec 02, 2021 | 6.291 | 6.486 | 6.275 | 6.413 | 284,666 | +0.04(+0.63%) |
Dec 01, 2021 | 6.631 | 6.737 | 6.300 | 6.372 | 975,523 | -0.23(-3.43%) |
Nov 30, 2021 | 6.550 | 6.760 | 6.453 | 6.599 | 465,018 | +0.02(+0.25%) |
Nov 29, 2021 | 6.987 | 7.019 | 6.550 | 6.583 | 651,741 | -0.32(-4.68%) |
Nov 26, 2021 | 7.084 | 7.205 | 6.874 | 6.906 | 404,828 | -0.31(-4.26%) |
Nov 24, 2021 | 7.480 | 7.480 | 7.145 | 7.213 | 416,840 | -0.21(-2.83%) |
Nov 23, 2021 | 7.424 | 7.747 | 7.270 | 7.424 | 628,112 | +0.00(+0.00%) |
Nov 22, 2021 | 7.666 | 7.844 | 7.076 | 7.424 | 897,403 | -0.06(-0.86%) |
Nov 19, 2021 | 7.278 | 7.941 | 7.254 | 7.488 | 1,742,211 | +0.25(+3.46%) |
Nov 18, 2021 | 7.068 | 7.278 | 7.043 | 7.238 | 3,004,518 | +0.55(+8.22%) |
Nov 17, 2021 | 6.421 | 6.801 | 6.348 | 6.688 | 1,187,528 | +0.42(+6.71%) |
Nov 16, 2021 | 6.186 | 6.324 | 6.178 | 6.267 | 296,095 | +0.11(+1.71%) |
Nov 15, 2021 | 6.114 | 6.251 | 6.105 | 6.162 | 291,439 | +0.11(+1.74%) |
Nov 12, 2021 | 6.186 | 6.186 | 5.968 | 6.057 | 151,080 | +0.04(+0.67%) |
Nov 11, 2021 | 5.984 | 6.065 | 5.960 | 6.016 | 124,669 | +0.02(+0.40%) |
Nov 10, 2021 | 6.041 | 5.992 | 259,301 | -0.02(-0.40%) | ||
Nov 09, 2021 | 6.033 | 6.114 | 6.000 | 6.016 | 305,123 | +0.01(+0.13%) |
Nov 08, 2021 | 6.122 | 6.122 | 5.969 | 6.008 | 140,260 | +0.03(+0.54%) |
Nov 05, 2021 | 5.992 | 6.105 | 5.903 | 5.976 | 321,444 | +0.02(+0.27%) |
Nov 04, 2021 | 6.008 | 6.073 | 5.863 | 5.960 | 209,793 | -0.06(-0.94%) |
Nov 03, 2021 | 5.895 | 6.097 | 5.847 | 6.016 | 482,286 | +0.15(+2.48%) |
Nov 02, 2021 | 5.855 | 5.887 | 5.806 | 5.871 | 265,641 | +0.01(+0.14%) |