Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.900 | 6.950 | 6.790 | 6.820 | 53,893 | -0.08(-1.16%) |
Jan 28, 2022 | 6.700 | 6.970 | 6.700 | 6.900 | 363,047 | +0.19(+2.83%) |
Jan 27, 2022 | 6.540 | 6.740 | 6.540 | 6.710 | 51,751 | +0.16(+2.44%) |
Jan 26, 2022 | 6.530 | 6.670 | 6.450 | 6.550 | 63,256 | +0.04(+0.61%) |
Jan 25, 2022 | 6.300 | 6.570 | 6.130 | 6.510 | 49,832 | +0.15(+2.36%) |
Jan 24, 2022 | 6.180 | 6.360 | 5.940 | 6.360 | 99,774 | -0.04(-0.63%) |
Jan 21, 2022 | 6.490 | 6.490 | 6.160 | 6.400 | 67,758 | -0.11(-1.69%) |
Jan 20, 2022 | 6.600 | 6.790 | 6.500 | 6.510 | 56,530 | -0.08(-1.21%) |
Jan 19, 2022 | 6.790 | 6.790 | 6.510 | 6.590 | 43,351 | -0.09(-1.35%) |
Jan 18, 2022 | 6.810 | 6.990 | 6.600 | 6.680 | 84,570 | -0.11(-1.62%) |
Jan 17, 2022 | 6.800 | 6.860 | 6.730 | 6.790 | 51,443 | +0.11(+1.65%) |
Jan 14, 2022 | 6.540 | 6.740 | 6.430 | 6.680 | 38,892 | +0.20(+3.09%) |
Jan 13, 2022 | 6.520 | 6.590 | 6.460 | 6.480 | 18,683 | -0.02(-0.31%) |
Jan 12, 2022 | 6.430 | 6.680 | 6.360 | 6.500 | 92,509 | +0.12(+1.88%) |
Jan 11, 2022 | 6.380 | 6.460 | 6.240 | 6.380 | 224,392 | +0.01(+0.16%) |
Jan 10, 2022 | 6.430 | 6.510 | 6.360 | 6.370 | 52,277 | -0.09(-1.39%) |
Jan 07, 2022 | 6.490 | 6.490 | 6.310 | 6.460 | 38,703 | +0.02(+0.31%) |
Jan 06, 2022 | 6.290 | 6.560 | 6.200 | 6.440 | 40,405 | +0.20(+3.21%) |
Jan 05, 2022 | 6.460 | 6.550 | 6.220 | 6.240 | 128,796 | -0.15(-2.35%) |
Jan 04, 2022 | 6.170 | 6.430 | 6.020 | 6.390 | 177,709 | +0.36(+5.97%) |
Dec 31, 2021 | 6.030 | 6.030 | 6.030 | 0 | -0.01(-0.17%) | |
Dec 30, 2021 | 6.060 | 6.160 | 5.990 | 6.040 | 61,578 | +0.05(+0.83%) |
Dec 29, 2021 | 5.870 | 6.060 | 5.840 | 5.990 | 30,218 | +0.15(+2.57%) |
Dec 24, 2021 | 5.840 | 5.840 | 5.840 | 0 | -0.13(-2.18%) | |
Dec 23, 2021 | 5.890 | 6.040 | 5.880 | 5.970 | 36,274 | +0.12(+2.05%) |
Dec 22, 2021 | 5.690 | 5.940 | 5.690 | 5.850 | 39,800 | +0.15(+2.63%) |
Dec 21, 2021 | 5.330 | 5.740 | 5.330 | 5.700 | 41,803 | +0.40(+7.55%) |
Dec 20, 2021 | 5.430 | 5.440 | 5.210 | 5.300 | 63,657 | -0.32(-5.69%) |
Dec 17, 2021 | 5.400 | 5.670 | 5.370 | 5.620 | 124,959 | +0.09(+1.63%) |
Dec 16, 2021 | 5.340 | 5.560 | 5.340 | 5.530 | 58,584 | +0.26(+4.93%) |
Dec 15, 2021 | 5.210 | 5.290 | 5.030 | 5.270 | 125,379 | +0.00(+0.00%) |
Dec 14, 2021 | 5.280 | 5.450 | 5.240 | 5.270 | 43,591 | -0.17(-3.13%) |
Dec 13, 2021 | 5.550 | 5.550 | 5.410 | 5.440 | 21,347 | -0.18(-3.20%) |
Dec 10, 2021 | 5.700 | 5.720 | 5.550 | 5.620 | 37,616 | -0.07(-1.23%) |
Dec 09, 2021 | 5.550 | 5.710 | 5.550 | 5.690 | 30,233 | -0.01(-0.18%) |
Dec 08, 2021 | 5.680 | 5.740 | 5.570 | 5.700 | 22,980 | +0.01(+0.18%) |
Dec 07, 2021 | 5.690 | 5.730 | 5.570 | 5.690 | 41,193 | +0.16(+2.89%) |
Dec 06, 2021 | 5.640 | 5.640 | 5.450 | 5.530 | 67,945 | -0.03(-0.54%) |
Dec 03, 2021 | 5.600 | 5.620 | 5.430 | 5.560 | 51,670 | -0.01(-0.18%) |
Dec 02, 2021 | 5.280 | 5.570 | 5.280 | 5.570 | 45,328 | +0.18(+3.34%) |
Dec 01, 2021 | 5.450 | 5.600 | 5.240 | 5.390 | 80,719 | +0.00(+0.00%) |
Nov 30, 2021 | 5.380 | 5.500 | 5.220 | 5.390 | 124,604 | -0.17(-3.06%) |
Nov 29, 2021 | 5.820 | 5.870 | 5.520 | 5.560 | 42,369 | -0.23(-3.97%) |
Nov 26, 2021 | 5.870 | 5.880 | 5.540 | 5.790 | 84,370 | -0.21(-3.50%) |
Nov 25, 2021 | 5.870 | 6.050 | 5.850 | 6.000 | 211,937 | +0.21(+3.63%) |
Nov 24, 2021 | 5.650 | 5.860 | 5.630 | 5.790 | 304,279 | +0.14(+2.48%) |
Nov 23, 2021 | 5.530 | 5.700 | 5.500 | 5.650 | 86,222 | +0.16(+2.91%) |
Nov 22, 2021 | 5.460 | 5.530 | 5.320 | 5.490 | 34,617 | +0.10(+1.86%) |
Nov 19, 2021 | 5.580 | 5.580 | 5.370 | 5.390 | 61,003 | -0.13(-2.36%) |
Nov 18, 2021 | 5.630 | 5.520 | 5.440 | 5.520 | 65,690 | +0.00(+0.00%) |
Nov 17, 2021 | 5.610 | 5.750 | 5.490 | 5.520 | 73,424 | -0.09(-1.60%) |
Nov 16, 2021 | 5.620 | 5.630 | 5.340 | 5.610 | 48,067 | +0.04(+0.72%) |
Nov 15, 2021 | 5.520 | 5.590 | 5.350 | 5.570 | 272,019 | +0.06(+1.09%) |
Nov 12, 2021 | 5.780 | 5.780 | 5.500 | 5.510 | 92,748 | -0.16(-2.82%) |
Nov 11, 2021 | 5.480 | 5.690 | 5.430 | 5.670 | 57,942 | +0.21(+3.85%) |
Nov 10, 2021 | 5.500 | 5.460 | 232,487 | -0.05(-0.91%) | ||
Nov 09, 2021 | 5.650 | 6.000 | 5.350 | 5.510 | 193,961 | +0.20(+3.77%) |
Nov 08, 2021 | 5.200 | 5.450 | 5.200 | 5.310 | 79,805 | +0.11(+2.12%) |
Nov 05, 2021 | 5.070 | 5.200 | 4.980 | 5.200 | 71,314 | +0.15(+2.97%) |
Nov 04, 2021 | 5.000 | 5.190 | 5.000 | 5.050 | 282,770 | +0.11(+2.23%) |
Nov 03, 2021 | 4.820 | 5.000 | 4.650 | 4.940 | 74,391 | +0.18(+3.78%) |
Nov 02, 2021 | 4.990 | 4.990 | 4.700 | 4.760 | 94,621 | -0.21(-4.23%) |