Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.086 | 6.418 | 6.362 | 496,476 | +0.21(+3.41%) | |
Jan 28, 2022 | 6.191 | 6.439 | 5.990 | 6.153 | 678,233 | -0.10(-1.53%) |
Jan 27, 2022 | 6.878 | 6.948 | 6.105 | 6.248 | 695,366 | -0.51(-7.49%) |
Jan 26, 2022 | 6.801 | 7.106 | 6.706 | 6.753 | 645,036 | -0.04(-0.56%) |
Jan 25, 2022 | 6.362 | 6.835 | 6.191 | 6.792 | 543,354 | +0.37(+5.79%) |
Jan 24, 2022 | 6.019 | 6.477 | 5.971 | 6.420 | 499,957 | +0.25(+4.02%) |
Jan 21, 2022 | 6.229 | 6.324 | 6.000 | 6.172 | 593,155 | -0.14(-2.27%) |
Jan 20, 2022 | 6.296 | 6.677 | 6.296 | 6.315 | 534,971 | -0.09(-1.34%) |
Jan 19, 2022 | 6.572 | 6.619 | 6.324 | 6.401 | 548,236 | -0.13(-2.04%) |
Jan 18, 2022 | 6.591 | 6.677 | 6.478 | 6.534 | 470,408 | +0.05(+0.74%) |
Jan 14, 2022 | 6.486 | 0 | +0.13(+2.10%) | |||
Jan 13, 2022 | 6.305 | 6.629 | 6.285 | 6.353 | 226,936 | +0.01(+0.15%) |
Jan 12, 2022 | 6.324 | 6.420 | 6.200 | 6.343 | 295,112 | -0.01(-0.15%) |
Jan 11, 2022 | 6.362 | 6.429 | 6.277 | 6.353 | 489,486 | +0.05(+0.76%) |
Jan 10, 2022 | 6.305 | 6.410 | 6.172 | 6.305 | 209,131 | +0.01(+0.15%) |
Jan 07, 2022 | 6.410 | 6.544 | 6.296 | 6.296 | 223,396 | -0.10(-1.49%) |
Jan 06, 2022 | 6.257 | 6.410 | 6.162 | 6.391 | 236,818 | +0.27(+4.36%) |
Jan 05, 2022 | 6.582 | 6.677 | 6.105 | 6.124 | 314,229 | -0.31(-4.75%) |
Jan 04, 2022 | 6.458 | 6.658 | 6.410 | 6.429 | 334,816 | +0.04(+0.60%) |
Jan 03, 2022 | 5.933 | 6.401 | 5.933 | 6.391 | 432,996 | +0.45(+7.54%) |
Dec 31, 2021 | 5.924 | 5.981 | 5.781 | 5.943 | 167,928 | +0.02(+0.32%) |
Dec 30, 2021 | 5.924 | 6.009 | 5.895 | 5.924 | 156,874 | +0.04(+0.65%) |
Dec 29, 2021 | 6.000 | 6.000 | 5.847 | 5.885 | 179,791 | -0.10(-1.75%) |
Dec 28, 2021 | 6.067 | 6.133 | 5.895 | 5.990 | 325,927 | -0.10(-1.57%) |
Dec 27, 2021 | 5.962 | 6.095 | 5.752 | 6.086 | 185,766 | +0.14(+2.41%) |
Dec 23, 2021 | 5.914 | 6.081 | 5.905 | 5.943 | 227,608 | +0.02(+0.32%) |
Dec 22, 2021 | 5.800 | 5.924 | 5.695 | 5.924 | 250,573 | +0.12(+2.14%) |
Dec 21, 2021 | 5.828 | 5.876 | 5.719 | 5.800 | 363,175 | +0.06(+1.00%) |
Dec 20, 2021 | 5.637 | 5.800 | 5.513 | 5.742 | 331,802 | -0.04(-0.66%) |
Dec 17, 2021 | 5.666 | 5.800 | 5.547 | 5.781 | 1,019,478 | +0.10(+1.68%) |
Dec 16, 2021 | 5.828 | 5.895 | 5.609 | 5.685 | 410,855 | -0.04(-0.67%) |
Dec 15, 2021 | 5.771 | 5.866 | 5.590 | 5.723 | 362,776 | -0.07(-1.15%) |
Dec 14, 2021 | 5.838 | 6.124 | 5.752 | 5.790 | 435,613 | -0.18(-3.04%) |
Dec 13, 2021 | 6.124 | 6.153 | 5.800 | 5.971 | 315,740 | -0.22(-3.54%) |
Dec 10, 2021 | 6.219 | 6.286 | 5.971 | 6.191 | 387,138 | +0.07(+1.09%) |
Dec 09, 2021 | 5.885 | 6.210 | 5.809 | 6.124 | 347,274 | +0.18(+3.05%) |
Dec 08, 2021 | 5.828 | 6.019 | 5.742 | 5.943 | 328,402 | +0.10(+1.80%) |
Dec 07, 2021 | 5.742 | 5.895 | 5.742 | 5.838 | 311,401 | +0.20(+3.55%) |
Dec 06, 2021 | 5.781 | 5.781 | 5.580 | 5.637 | 186,636 | +0.01(+0.17%) |
Dec 03, 2021 | 5.733 | 5.771 | 5.590 | 5.628 | 373,220 | +0.01(+0.17%) |
Dec 02, 2021 | 5.342 | 5.637 | 5.332 | 5.618 | 351,768 | +0.19(+3.51%) |
Dec 01, 2021 | 5.704 | 5.723 | 5.285 | 5.428 | 977,195 | -0.04(-0.70%) |
Nov 30, 2021 | 5.533 | 5.666 | 5.456 | 5.466 | 1,119,743 | -0.26(-4.50%) |
Nov 29, 2021 | 5.676 | 5.742 | 5.628 | 5.723 | 364,812 | +0.19(+3.45%) |
Nov 26, 2021 | 5.485 | 5.590 | 5.218 | 5.533 | 381,699 | -0.19(-3.33%) |
Nov 24, 2021 | 5.714 | 5.828 | 5.657 | 5.723 | 359,039 | -0.05(-0.83%) |
Nov 23, 2021 | 5.552 | 5.828 | 5.518 | 5.771 | 646,594 | +0.32(+5.95%) |
Nov 22, 2021 | 5.113 | 5.494 | 5.094 | 5.447 | 476,341 | +0.35(+6.93%) |
Nov 19, 2021 | 5.523 | 5.604 | 5.056 | 5.094 | 654,705 | -0.65(-11.30%) |
Nov 18, 2021 | 5.943 | 5.771 | 5.685 | 5.742 | 425,506 | -0.20(-3.37%) |
Nov 17, 2021 | 6.105 | 6.172 | 5.876 | 5.943 | 368,774 | -0.27(-4.30%) |
Nov 16, 2021 | 6.210 | 6.324 | 6.038 | 6.210 | 269,864 | -0.01(-0.15%) |
Nov 15, 2021 | 6.305 | 6.362 | 6.038 | 6.219 | 358,912 | -0.08(-1.21%) |
Nov 12, 2021 | 6.391 | 6.544 | 6.238 | 6.296 | 430,622 | -0.14(-2.22%) |
Nov 11, 2021 | 6.620 | 6.801 | 6.420 | 6.439 | 343,487 | -0.25(-3.71%) |
Nov 10, 2021 | 7.097 | 6.687 | 303,225 | -0.42(-5.91%) | ||
Nov 09, 2021 | 6.839 | 7.126 | 6.610 | 7.106 | 400,047 | +0.29(+4.20%) |
Nov 08, 2021 | 6.744 | 7.106 | 6.677 | 6.820 | 564,793 | -0.06(-0.83%) |
Nov 05, 2021 | 6.315 | 7.164 | 6.238 | 6.878 | 2,379,323 | +0.72(+11.61%) |
Nov 04, 2021 | 6.372 | 6.496 | 6.095 | 6.162 | 335,526 | -0.04(-0.62%) |
Nov 03, 2021 | 5.695 | 6.238 | 5.437 | 6.200 | 545,918 | +0.51(+8.88%) |
Nov 02, 2021 | 5.924 | 5.924 | 5.623 | 5.695 | 328,087 | -0.26(-4.33%) |