Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.590 | 5.642 | 5.642 | 21,761 | +0.05(+0.93%) | |
Jan 28, 2022 | 5.515 | 5.636 | 5.515 | 5.590 | 3,267 | -0.03(-0.52%) |
Jan 27, 2022 | 5.723 | 5.746 | 5.457 | 5.619 | 21,958 | +0.01(+0.16%) |
Jan 26, 2022 | 5.515 | 5.729 | 5.399 | 5.610 | 3,815 | +0.07(+1.31%) |
Jan 25, 2022 | 5.399 | 5.578 | 5.382 | 5.538 | 15,621 | +0.06(+1.06%) |
Jan 24, 2022 | 5.671 | 5.700 | 5.330 | 5.480 | 72,596 | -0.16(-2.87%) |
Jan 21, 2022 | 5.677 | 5.793 | 5.486 | 5.642 | 32,944 | -0.11(-1.91%) |
Jan 20, 2022 | 5.648 | 5.793 | 5.463 | 5.752 | 43,148 | +0.03(+0.61%) |
Jan 19, 2022 | 5.636 | 5.931 | 5.503 | 5.717 | 55,412 | +0.08(+1.44%) |
Jan 18, 2022 | 5.602 | 5.972 | 5.602 | 5.636 | 18,550 | +0.03(+0.62%) |
Jan 14, 2022 | 5.602 | 0 | -0.06(-0.98%) | |||
Jan 13, 2022 | 5.555 | 5.746 | 5.555 | 5.657 | 12,326 | -0.03(-0.55%) |
Jan 12, 2022 | 5.729 | 5.729 | 5.584 | 5.688 | 33,410 | +0.07(+1.32%) |
Jan 11, 2022 | 5.648 | 5.648 | 5.445 | 5.614 | 19,840 | -0.04(-0.63%) |
Jan 10, 2022 | 5.607 | 5.793 | 5.428 | 5.650 | 69,242 | +0.03(+0.55%) |
Jan 07, 2022 | 5.856 | 5.902 | 5.607 | 5.619 | 93,139 | +0.01(+0.21%) |
Jan 06, 2022 | 5.469 | 5.626 | 5.469 | 5.607 | 42,590 | +0.06(+1.04%) |
Jan 05, 2022 | 5.509 | 5.659 | 5.497 | 5.550 | 22,356 | +0.06(+1.16%) |
Jan 04, 2022 | 5.619 | 5.654 | 5.440 | 5.486 | 14,794 | +0.05(+0.95%) |
Jan 03, 2022 | 5.353 | 5.696 | 5.353 | 5.434 | 10,563 | +0.08(+1.52%) |
Dec 31, 2021 | 5.515 | 5.515 | 5.278 | 5.353 | 68,321 | -0.13(-2.43%) |
Dec 30, 2021 | 5.278 | 5.486 | 5.278 | 5.486 | 67,130 | +0.44(+8.73%) |
Dec 29, 2021 | 5.072 | 5.227 | 5.029 | 5.045 | 82,091 | -0.06(-1.15%) |
Dec 28, 2021 | 5.109 | 5.125 | 5.088 | 5.104 | 63,488 | +0.00(+0.00%) |
Dec 27, 2021 | 5.088 | 5.136 | 5.083 | 5.104 | 47,682 | -0.03(-0.55%) |
Dec 23, 2021 | 5.125 | 5.232 | 5.072 | 5.132 | 31,119 | +0.01(+0.14%) |
Dec 22, 2021 | 5.243 | 5.243 | 5.099 | 5.125 | 26,903 | -0.12(-2.24%) |
Dec 21, 2021 | 5.163 | 5.243 | 5.099 | 5.243 | 13,528 | +0.13(+2.61%) |
Dec 20, 2021 | 5.184 | 5.184 | 5.099 | 5.109 | 28,776 | -0.03(-0.67%) |
Dec 17, 2021 | 5.200 | 5.211 | 4.981 | 5.144 | 29,724 | -0.07(-1.32%) |
Dec 16, 2021 | 5.174 | 5.286 | 5.174 | 5.213 | 31,642 | -0.04(-0.83%) |
Dec 15, 2021 | 5.238 | 5.262 | 5.222 | 5.256 | 12,867 | +0.01(+0.15%) |
Dec 14, 2021 | 5.227 | 5.345 | 5.222 | 5.248 | 38,722 | -0.13(-2.38%) |
Dec 13, 2021 | 5.441 | 5.446 | 5.376 | 5.376 | 12,665 | +0.00(+0.05%) |
Dec 10, 2021 | 5.547 | 5.589 | 5.211 | 5.373 | 53,685 | -0.07(-1.28%) |
Dec 09, 2021 | 5.473 | 5.489 | 5.398 | 5.443 | 15,032 | +0.00(+0.00%) |
Dec 08, 2021 | 5.473 | 5.473 | 5.443 | 5.443 | 3,790 | -0.01(-0.24%) |
Dec 07, 2021 | 5.414 | 5.467 | 5.376 | 5.457 | 10,941 | +0.13(+2.40%) |
Dec 06, 2021 | 5.286 | 5.441 | 5.286 | 5.328 | 21,138 | -0.01(-0.10%) |
Dec 03, 2021 | 5.457 | 5.457 | 5.323 | 5.334 | 18,199 | -0.12(-2.25%) |
Dec 02, 2021 | 5.419 | 5.457 | 5.376 | 5.457 | 5,045 | +0.09(+1.59%) |
Dec 01, 2021 | 5.371 | 5.398 | 5.371 | 5.371 | 2,189 | -0.04(-0.79%) |
Nov 30, 2021 | 5.339 | 5.446 | 5.329 | 5.414 | 28,804 | +0.03(+0.60%) |
Nov 29, 2021 | 5.350 | 5.419 | 5.350 | 5.382 | 7,231 | +0.02(+0.45%) |
Nov 26, 2021 | 5.339 | 5.446 | 5.292 | 5.358 | 37,193 | -0.03(-0.64%) |
Nov 24, 2021 | 5.446 | 5.446 | 5.387 | 5.392 | 8,980 | -0.04(-0.69%) |
Nov 23, 2021 | 5.441 | 5.441 | 5.408 | 5.430 | 9,452 | +0.02(+0.30%) |
Nov 22, 2021 | 5.350 | 5.446 | 5.339 | 5.414 | 39,688 | -0.01(-0.10%) |
Nov 19, 2021 | 5.499 | 5.499 | 5.419 | 5.419 | 15,770 | -0.05(-0.85%) |
Nov 18, 2021 | 5.408 | 5.466 | 5.466 | 5.466 | 8,535 | -0.07(-1.28%) |
Nov 17, 2021 | 5.569 | 5.585 | 5.537 | 5.537 | 9,449 | -0.02(-0.29%) |
Nov 16, 2021 | 5.579 | 5.590 | 5.521 | 5.553 | 14,238 | +0.00(+0.00%) |
Nov 15, 2021 | 5.590 | 5.590 | 5.529 | 5.553 | 7,628 | -0.04(-0.67%) |
Nov 12, 2021 | 5.590 | 5.590 | 5.526 | 5.590 | 12,395 | +0.00(+0.00%) |
Nov 11, 2021 | 5.446 | 5.592 | 5.339 | 5.590 | 47,583 | -0.05(-0.81%) |
Nov 10, 2021 | 5.563 | 5.635 | 10,102 | -0.03(-0.52%) | ||
Nov 09, 2021 | 5.686 | 5.686 | 5.553 | 5.665 | 59,203 | +0.00(+0.08%) |
Nov 08, 2021 | 5.996 | 6.033 | 5.606 | 5.660 | 81,094 | -0.25(-4.24%) |
Nov 05, 2021 | 5.900 | 6.065 | 5.900 | 5.910 | 17,748 | +0.01(+0.18%) |
Nov 04, 2021 | 5.969 | 5.980 | 5.900 | 5.900 | 6,390 | -0.07(-1.16%) |
Nov 03, 2021 | 5.980 | 5.980 | 5.900 | 5.969 | 9,348 | -0.02(-0.36%) |
Nov 02, 2021 | 6.140 | 6.188 | 5.990 | 5.990 | 9,672 | -0.04(-0.71%) |