Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.250 | 6.180 | 96,450 | +0.41(+7.11%) | ||
Jan 28, 2022 | 5.580 | 5.810 | 5.319 | 5.770 | 25,142 | +0.26(+4.72%) |
Jan 27, 2022 | 5.490 | 5.770 | 5.328 | 5.510 | 20,468 | +0.11(+2.04%) |
Jan 26, 2022 | 5.730 | 5.730 | 5.400 | 5.400 | 26,861 | +0.05(+0.93%) |
Jan 25, 2022 | 5.410 | 5.794 | 5.170 | 5.350 | 27,075 | -0.31(-5.48%) |
Jan 24, 2022 | 5.290 | 5.860 | 5.030 | 5.660 | 56,595 | -0.06(-1.05%) |
Jan 21, 2022 | 6.020 | 6.070 | 5.570 | 5.720 | 59,800 | -0.58(-9.21%) |
Jan 20, 2022 | 6.043 | 6.300 | 5.940 | 6.300 | 14,859 | +0.10(+1.61%) |
Jan 19, 2022 | 6.200 | 6.397 | 5.960 | 6.200 | 17,320 | +0.00(+0.00%) |
Jan 18, 2022 | 6.300 | 6.440 | 6.100 | 6.200 | 22,146 | -0.06(-0.96%) |
Jan 14, 2022 | 6.260 | 0 | -0.23(-3.54%) | |||
Jan 13, 2022 | 6.166 | 6.730 | 6.166 | 6.490 | 77,635 | +0.21(+3.34%) |
Jan 12, 2022 | 6.070 | 6.360 | 5.910 | 6.280 | 35,696 | +0.22(+3.63%) |
Jan 11, 2022 | 5.950 | 6.060 | 5.848 | 6.060 | 17,228 | +0.09(+1.51%) |
Jan 10, 2022 | 6.200 | 6.250 | 5.790 | 5.970 | 32,444 | -0.15(-2.45%) |
Jan 07, 2022 | 5.940 | 6.300 | 5.925 | 6.120 | 51,762 | +0.13(+2.17%) |
Jan 06, 2022 | 6.080 | 6.110 | 5.815 | 5.990 | 17,455 | -0.08(-1.32%) |
Jan 05, 2022 | 5.760 | 6.244 | 5.760 | 6.070 | 39,980 | +0.07(+1.17%) |
Jan 04, 2022 | 5.800 | 6.000 | 5.500 | 6.000 | 36,289 | +0.40(+7.14%) |
Jan 03, 2022 | 5.770 | 5.770 | 5.240 | 5.600 | 50,862 | +0.24(+4.48%) |
Dec 31, 2021 | 5.480 | 5.750 | 5.260 | 5.360 | 40,835 | -0.09(-1.65%) |
Dec 30, 2021 | 5.350 | 5.670 | 5.350 | 5.450 | 53,370 | +0.04(+0.74%) |
Dec 29, 2021 | 5.500 | 5.520 | 5.320 | 5.410 | 27,571 | -0.17(-3.13%) |
Dec 28, 2021 | 5.340 | 5.620 | 5.290 | 5.585 | 7,866 | +0.21(+3.81%) |
Dec 27, 2021 | 5.280 | 5.400 | 5.140 | 5.380 | 29,903 | +0.02(+0.37%) |
Dec 23, 2021 | 5.390 | 5.810 | 5.340 | 5.360 | 31,326 | -0.13(-2.37%) |
Dec 22, 2021 | 5.600 | 5.910 | 5.410 | 5.490 | 75,732 | -0.26(-4.52%) |
Dec 21, 2021 | 6.000 | 6.000 | 5.620 | 5.750 | 28,489 | -0.11(-1.88%) |
Dec 20, 2021 | 6.050 | 6.150 | 5.530 | 5.860 | 74,536 | +0.09(+1.56%) |
Dec 17, 2021 | 5.380 | 5.770 | 5.380 | 5.770 | 20,000 | +0.32(+5.87%) |
Dec 16, 2021 | 5.340 | 5.540 | 5.340 | 5.450 | 20,105 | +0.07(+1.30%) |
Dec 15, 2021 | 5.290 | 5.580 | 5.030 | 5.380 | 41,309 | +0.02(+0.37%) |
Dec 14, 2021 | 5.070 | 5.460 | 5.060 | 5.360 | 68,242 | +0.30(+5.93%) |
Dec 13, 2021 | 5.450 | 5.450 | 5.060 | 5.060 | 59,515 | -0.56(-9.96%) |
Dec 10, 2021 | 5.700 | 5.730 | 5.480 | 5.620 | 44,552 | -0.13(-2.26%) |
Dec 09, 2021 | 5.770 | 5.900 | 5.570 | 5.750 | 54,384 | -0.09(-1.54%) |
Dec 08, 2021 | 5.760 | 5.970 | 5.650 | 5.840 | 35,687 | +0.01(+0.17%) |
Dec 07, 2021 | 5.780 | 6.020 | 5.698 | 5.830 | 44,036 | +0.09(+1.57%) |
Dec 06, 2021 | 5.350 | 5.740 | 5.280 | 5.740 | 57,998 | +0.33(+6.10%) |
Dec 03, 2021 | 5.450 | 5.510 | 5.117 | 5.410 | 68,596 | -0.11(-1.99%) |
Dec 02, 2021 | 5.790 | 5.850 | 5.300 | 5.520 | 59,155 | -0.31(-5.32%) |
Dec 01, 2021 | 5.960 | 6.030 | 5.540 | 5.830 | 77,569 | -0.17(-2.83%) |
Nov 30, 2021 | 6.366 | 6.470 | 5.930 | 6.000 | 172,561 | +0.06(+1.01%) |
Nov 29, 2021 | 6.610 | 6.857 | 5.780 | 5.940 | 132,951 | -0.48(-7.48%) |
Nov 26, 2021 | 5.920 | 6.880 | 5.920 | 6.420 | 314,257 | +0.80(+14.23%) |
Nov 24, 2021 | 5.350 | 5.676 | 5.315 | 5.620 | 23,910 | +0.27(+5.05%) |
Nov 23, 2021 | 5.420 | 5.465 | 5.210 | 5.350 | 41,261 | -0.01(-0.19%) |
Nov 22, 2021 | 5.550 | 5.610 | 5.240 | 5.360 | 35,839 | -0.18(-3.25%) |
Nov 19, 2021 | 5.450 | 5.620 | 5.250 | 5.540 | 52,589 | +0.06(+1.09%) |
Nov 18, 2021 | 5.740 | 5.490 | 5.310 | 5.480 | 53,556 | -0.18(-3.18%) |
Nov 17, 2021 | 5.870 | 6.048 | 5.640 | 5.660 | 43,715 | -0.25(-4.23%) |
Nov 16, 2021 | 6.040 | 6.050 | 5.870 | 5.910 | 28,664 | -0.19(-3.11%) |
Nov 15, 2021 | 6.060 | 6.120 | 5.967 | 6.100 | 29,063 | +0.12(+2.01%) |
Nov 12, 2021 | 5.920 | 6.080 | 5.890 | 5.980 | 17,999 | +0.03(+0.50%) |
Nov 11, 2021 | 6.110 | 6.110 | 5.900 | 5.950 | 30,459 | -0.10(-1.65%) |
Nov 10, 2021 | 5.960 | 6.050 | 46,482 | -0.05(-0.82%) | ||
Nov 09, 2021 | 6.030 | 6.350 | 5.950 | 6.100 | 37,328 | -0.03(-0.49%) |
Nov 08, 2021 | 5.940 | 6.200 | 5.940 | 6.130 | 27,217 | +0.19(+3.20%) |
Nov 05, 2021 | 6.210 | 6.220 | 5.900 | 5.940 | 58,691 | -0.16(-2.62%) |
Nov 04, 2021 | 6.280 | 6.280 | 6.088 | 6.100 | 24,118 | -0.18(-2.87%) |
Nov 03, 2021 | 6.240 | 6.370 | 6.080 | 6.280 | 39,224 | +0.01(+0.16%) |
Nov 02, 2021 | 6.350 | 6.359 | 6.070 | 6.270 | 49,793 | -0.06(-0.95%) |