Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.966 | 6.021 | 6.021 | 692,831 | +0.03(+0.46%) | |
Jan 28, 2022 | 5.966 | 6.003 | 5.921 | 5.994 | 1,312,041 | +0.00(+0.00%) |
Jan 27, 2022 | 6.094 | 6.145 | 5.944 | 5.994 | 2,093,950 | +0.00(+0.00%) |
Jan 26, 2022 | 6.058 | 6.094 | 5.976 | 5.994 | 1,918,488 | +0.05(+0.92%) |
Jan 25, 2022 | 5.821 | 5.980 | 5.752 | 5.939 | 1,890,792 | +0.17(+3.00%) |
Jan 24, 2022 | 5.730 | 5.775 | 5.575 | 5.766 | 2,763,677 | -0.12(-2.01%) |
Jan 21, 2022 | 5.912 | 5.939 | 5.857 | 5.884 | 1,271,936 | -0.11(-1.82%) |
Jan 20, 2022 | 6.085 | 6.112 | 5.994 | 5.994 | 1,243,506 | -0.17(-2.81%) |
Jan 19, 2022 | 6.267 | 6.267 | 6.167 | 6.167 | 1,289,355 | -0.08(-1.31%) |
Jan 18, 2022 | 6.221 | 6.272 | 6.194 | 6.249 | 1,063,273 | -0.02(-0.29%) |
Jan 14, 2022 | 6.267 | 0 | +0.09(+1.47%) | |||
Jan 13, 2022 | 6.176 | 6.231 | 6.167 | 6.176 | 1,419,245 | +0.06(+1.04%) |
Jan 12, 2022 | 6.067 | 6.121 | 6.048 | 6.112 | 1,255,237 | -0.03(-0.45%) |
Jan 11, 2022 | 6.058 | 6.139 | 6.044 | 6.139 | 1,264,444 | +0.00(+0.00%) |
Jan 10, 2022 | 6.139 | 6.153 | 6.085 | 6.139 | 746,191 | +0.05(+0.75%) |
Jan 07, 2022 | 6.039 | 6.108 | 6.017 | 6.094 | 1,371,091 | +0.06(+1.06%) |
Jan 06, 2022 | 5.921 | 6.039 | 5.916 | 6.030 | 1,430,965 | +0.23(+3.92%) |
Jan 05, 2022 | 5.857 | 5.910 | 5.789 | 5.802 | 981,676 | +0.03(+0.47%) |
Jan 04, 2022 | 5.775 | 5.802 | 5.757 | 5.775 | 1,075,856 | +0.14(+2.42%) |
Jan 03, 2022 | 5.611 | 5.675 | 5.598 | 5.638 | 978,937 | +0.07(+1.31%) |
Dec 31, 2021 | 5.557 | 5.584 | 5.534 | 5.566 | 617,302 | +0.01(+0.16%) |
Dec 30, 2021 | 5.566 | 5.584 | 5.547 | 5.557 | 574,797 | -0.04(-0.65%) |
Dec 29, 2021 | 5.584 | 5.598 | 5.566 | 5.593 | 443,019 | -0.01(-0.16%) |
Dec 28, 2021 | 5.566 | 5.634 | 5.566 | 5.602 | 465,830 | +0.01(+0.16%) |
Dec 27, 2021 | 5.538 | 5.602 | 5.506 | 5.593 | 401,891 | +0.05(+0.99%) |
Dec 23, 2021 | 5.511 | 5.547 | 5.511 | 5.538 | 454,106 | +0.07(+1.33%) |
Dec 22, 2021 | 5.420 | 5.471 | 5.411 | 5.465 | 639,057 | +0.08(+1.52%) |
Dec 21, 2021 | 5.338 | 5.390 | 5.333 | 5.383 | 1,372,734 | +0.13(+2.43%) |
Dec 20, 2021 | 5.247 | 5.256 | 5.201 | 5.256 | 1,351,033 | -0.02(-0.35%) |
Dec 17, 2021 | 5.338 | 5.342 | 5.256 | 5.274 | 836,786 | -0.11(-2.03%) |
Dec 16, 2021 | 5.429 | 5.465 | 5.374 | 5.383 | 1,786,855 | +0.10(+1.90%) |
Dec 15, 2021 | 5.320 | 5.329 | 5.229 | 5.283 | 1,249,835 | +0.04(+0.69%) |
Dec 14, 2021 | 5.201 | 5.274 | 5.201 | 5.247 | 1,088,638 | +0.09(+1.77%) |
Dec 13, 2021 | 5.192 | 5.197 | 5.151 | 5.156 | 834,369 | -0.08(-1.57%) |
Dec 10, 2021 | 5.256 | 5.265 | 5.210 | 5.238 | 805,185 | -0.03(-0.52%) |
Dec 09, 2021 | 5.292 | 5.311 | 5.256 | 5.265 | 879,084 | -0.10(-1.87%) |
Dec 08, 2021 | 5.338 | 5.365 | 5.315 | 5.365 | 1,977,249 | +0.01(+0.17%) |
Dec 07, 2021 | 5.292 | 5.393 | 5.288 | 5.356 | 2,306,960 | +0.15(+2.80%) |
Dec 06, 2021 | 5.219 | 5.238 | 5.192 | 5.210 | 903,743 | +0.04(+0.70%) |
Dec 03, 2021 | 5.247 | 5.247 | 5.156 | 5.174 | 982,043 | -0.12(-2.24%) |
Dec 02, 2021 | 5.192 | 5.301 | 5.192 | 5.292 | 1,130,714 | +0.24(+4.68%) |
Dec 01, 2021 | 5.229 | 5.238 | 5.056 | 5.056 | 1,195,598 | -0.07(-1.42%) |
Nov 30, 2021 | 5.165 | 5.183 | 5.087 | 5.128 | 1,971,386 | +0.02(+0.36%) |
Nov 29, 2021 | 5.183 | 5.192 | 5.092 | 5.110 | 920,599 | +0.00(+0.00%) |
Nov 26, 2021 | 5.137 | 5.137 | 5.046 | 5.110 | 1,291,898 | -0.32(-5.87%) |
Nov 24, 2021 | 5.438 | 5.465 | 5.416 | 5.429 | 488,362 | -0.02(-0.33%) |
Nov 23, 2021 | 5.429 | 5.475 | 5.411 | 5.447 | 679,982 | +0.01(+0.17%) |
Nov 22, 2021 | 5.456 | 5.484 | 5.429 | 5.438 | 481,735 | +0.05(+1.02%) |
Nov 19, 2021 | 5.383 | 5.429 | 5.356 | 5.383 | 621,904 | -0.11(-1.99%) |
Nov 18, 2021 | 5.493 | 5.511 | 5.484 | 5.493 | 613,681 | -0.03(-0.50%) |
Nov 17, 2021 | 5.538 | 5.561 | 5.502 | 5.520 | 697,600 | +0.06(+1.17%) |
Nov 16, 2021 | 5.438 | 5.484 | 5.438 | 5.456 | 959,500 | +0.07(+1.35%) |
Nov 15, 2021 | 5.402 | 5.420 | 5.374 | 5.383 | 458,160 | +0.03(+0.51%) |
Nov 12, 2021 | 5.356 | 5.374 | 5.340 | 5.356 | 406,885 | -0.03(-0.51%) |
Nov 11, 2021 | 5.383 | 5.411 | 5.365 | 5.383 | 499,332 | +0.10(+1.90%) |
Nov 10, 2021 | 5.301 | 5.283 | 841,382 | -0.03(-0.51%) | ||
Nov 09, 2021 | 5.338 | 5.347 | 5.274 | 5.311 | 657,669 | -0.06(-1.19%) |
Nov 08, 2021 | 5.383 | 5.438 | 5.374 | 5.374 | 645,588 | +0.05(+0.85%) |
Nov 05, 2021 | 5.292 | 5.352 | 5.292 | 5.329 | 876,013 | +0.07(+1.39%) |
Nov 04, 2021 | 5.383 | 5.383 | 5.229 | 5.256 | 1,203,375 | -0.39(-6.94%) |
Nov 03, 2021 | 5.538 | 5.661 | 5.538 | 5.648 | 575,886 | +0.08(+1.47%) |
Nov 02, 2021 | 5.538 | 5.566 | 5.525 | 5.566 | 447,927 | -0.05(-0.97%) |