Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.759 | 5.848 | 5.838 | 369,107 | +0.05(+0.85%) | |
Jan 28, 2022 | 5.729 | 5.788 | 5.670 | 5.788 | 348,362 | +0.02(+0.34%) |
Jan 27, 2022 | 5.768 | 5.862 | 5.729 | 5.768 | 496,656 | +0.09(+1.57%) |
Jan 26, 2022 | 5.828 | 5.874 | 5.645 | 5.679 | 833,858 | -0.13(-2.21%) |
Jan 25, 2022 | 5.818 | 5.867 | 5.729 | 5.808 | 714,731 | -0.09(-1.51%) |
Jan 24, 2022 | 5.927 | 5.986 | 5.759 | 5.897 | 657,105 | -0.13(-2.13%) |
Jan 21, 2022 | 5.927 | 6.100 | 5.922 | 6.026 | 957,618 | +0.21(+3.57%) |
Jan 20, 2022 | 5.848 | 5.947 | 5.798 | 5.818 | 813,193 | +0.02(+0.38%) |
Jan 19, 2022 | 5.698 | 5.821 | 5.698 | 5.796 | 432,838 | +0.14(+2.43%) |
Jan 18, 2022 | 5.708 | 5.767 | 5.649 | 5.658 | 467,462 | -0.09(-1.54%) |
Jan 14, 2022 | 5.747 | 0 | -0.11(-1.85%) | |||
Jan 13, 2022 | 5.816 | 5.904 | 5.796 | 5.855 | 578,619 | +0.08(+1.36%) |
Jan 12, 2022 | 5.727 | 5.806 | 5.688 | 5.776 | 512,227 | +0.09(+1.55%) |
Jan 11, 2022 | 5.609 | 5.698 | 5.516 | 5.688 | 1,175,002 | +0.13(+2.30%) |
Jan 10, 2022 | 5.491 | 5.570 | 5.369 | 5.560 | 1,315,256 | +0.06(+1.07%) |
Jan 07, 2022 | 5.570 | 5.639 | 5.437 | 5.501 | 881,689 | +0.01(+0.18%) |
Jan 06, 2022 | 5.374 | 5.595 | 5.374 | 5.491 | 1,052,904 | +0.12(+2.19%) |
Jan 05, 2022 | 5.452 | 5.531 | 5.359 | 5.374 | 608,737 | -0.05(-0.91%) |
Jan 04, 2022 | 5.403 | 5.491 | 5.374 | 5.423 | 480,646 | +0.02(+0.36%) |
Jan 03, 2022 | 5.374 | 5.423 | 5.334 | 5.403 | 446,120 | +0.06(+1.10%) |
Dec 31, 2021 | 5.285 | 5.383 | 5.266 | 5.344 | 1,201,641 | +0.05(+0.93%) |
Dec 30, 2021 | 5.305 | 5.374 | 5.286 | 5.295 | 529,831 | -0.02(-0.37%) |
Dec 29, 2021 | 5.374 | 5.403 | 5.285 | 5.315 | 579,235 | -0.08(-1.46%) |
Dec 28, 2021 | 5.383 | 5.447 | 5.364 | 5.393 | 440,931 | -0.04(-0.72%) |
Dec 27, 2021 | 5.393 | 5.462 | 5.383 | 5.433 | 456,333 | +0.03(+0.55%) |
Dec 23, 2021 | 5.393 | 5.462 | 5.324 | 5.403 | 992,463 | +0.04(+0.73%) |
Dec 22, 2021 | 5.207 | 5.374 | 5.207 | 5.364 | 604,571 | +0.08(+1.49%) |
Dec 21, 2021 | 5.246 | 5.324 | 5.187 | 5.285 | 1,138,036 | +0.12(+2.28%) |
Dec 20, 2021 | 5.491 | 5.501 | 5.157 | 5.167 | 1,954,495 | -0.46(-8.20%) |
Dec 17, 2021 | 5.727 | 5.767 | 5.609 | 5.629 | 2,559,562 | -0.13(-2.22%) |
Dec 16, 2021 | 5.835 | 5.835 | 5.698 | 5.757 | 1,148,271 | -0.03(-0.51%) |
Dec 15, 2021 | 5.688 | 5.830 | 5.590 | 5.786 | 898,460 | +0.14(+2.43%) |
Dec 14, 2021 | 5.806 | 5.825 | 5.639 | 5.649 | 949,398 | -0.20(-3.36%) |
Dec 13, 2021 | 5.914 | 6.002 | 5.806 | 5.845 | 1,071,137 | -0.14(-2.30%) |
Dec 10, 2021 | 5.914 | 5.988 | 5.914 | 5.983 | 577,438 | +0.04(+0.66%) |
Dec 09, 2021 | 6.051 | 6.140 | 5.929 | 5.943 | 587,096 | -0.17(-2.73%) |
Dec 08, 2021 | 6.071 | 6.125 | 6.044 | 6.110 | 333,530 | -0.02(-0.32%) |
Dec 07, 2021 | 6.140 | 6.218 | 6.110 | 6.130 | 533,744 | +0.05(+0.81%) |
Dec 06, 2021 | 6.150 | 6.228 | 6.061 | 6.081 | 1,061,505 | +0.00(+0.00%) |
Dec 03, 2021 | 6.042 | 6.218 | 6.032 | 6.081 | 1,033,290 | +0.05(+0.81%) |
Dec 02, 2021 | 5.943 | 6.032 | 5.924 | 6.032 | 945,904 | +0.14(+2.33%) |
Dec 01, 2021 | 6.091 | 6.130 | 5.865 | 5.894 | 1,307,269 | -0.20(-3.23%) |
Nov 30, 2021 | 6.209 | 6.292 | 6.042 | 6.091 | 1,883,379 | -0.18(-2.82%) |
Nov 29, 2021 | 6.366 | 6.366 | 6.228 | 6.268 | 781,559 | -0.04(-0.62%) |
Nov 26, 2021 | 6.317 | 6.361 | 6.248 | 6.307 | 1,144,230 | -0.13(-1.98%) |
Nov 24, 2021 | 6.405 | 6.464 | 6.287 | 6.435 | 2,314,019 | +0.03(+0.46%) |
Nov 23, 2021 | 6.061 | 6.474 | 6.061 | 6.405 | 4,111,248 | +0.26(+4.15%) |
Nov 22, 2021 | 6.130 | 6.307 | 5.934 | 6.150 | 2,453,815 | +0.60(+10.80%) |
Nov 19, 2021 | 5.383 | 5.668 | 5.364 | 5.550 | 1,269,495 | +0.16(+2.91%) |
Nov 18, 2021 | 5.433 | 5.433 | 5.393 | 5.393 | 1,298,459 | -0.10(-1.79%) |
Nov 17, 2021 | 5.649 | 5.693 | 5.423 | 5.491 | 748,035 | -0.22(-3.79%) |
Nov 16, 2021 | 5.904 | 5.934 | 5.698 | 5.708 | 589,993 | -0.29(-4.91%) |
Nov 15, 2021 | 6.012 | 6.012 | 5.875 | 6.002 | 488,089 | +0.00(+0.00%) |
Nov 12, 2021 | 6.032 | 6.046 | 5.984 | 6.002 | 336,098 | -0.06(-0.97%) |
Nov 11, 2021 | 6.091 | 6.091 | 6.002 | 6.061 | 313,885 | +0.01(+0.16%) |
Nov 10, 2021 | 6.125 | 6.051 | 607,849 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.992 | 6.199 | 5.992 | 6.051 | 1,552,781 | +0.06(+0.98%) |
Nov 08, 2021 | 5.992 | 6.103 | 5.943 | 5.992 | 1,019,368 | +0.00(+0.00%) |
Nov 05, 2021 | 5.943 | 6.159 | 5.943 | 5.992 | 1,337,507 | +0.03(+0.49%) |
Nov 04, 2021 | 5.747 | 5.992 | 5.747 | 5.963 | 1,890,217 | +0.17(+2.88%) |
Nov 03, 2021 | 5.541 | 5.811 | 5.541 | 5.796 | 1,157,077 | +0.25(+4.42%) |
Nov 02, 2021 | 5.639 | 5.658 | 5.442 | 5.550 | 1,636,434 | -0.10(-1.74%) |