Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.303 | 5.303 | 1 | -0.06(-1.19%) | ||
Jan 28, 2022 | 5.367 | 0 | -0.04(-0.68%) | |||
Jan 27, 2022 | 5.402 | 5.403 | 5.403 | 5.403 | 15 | -0.03(-0.48%) |
Jan 26, 2022 | 5.430 | 5.430 | 5.430 | 5.430 | 12 | -0.01(-0.22%) |
Jan 25, 2022 | 5.443 | 5.442 | 5.442 | 5.442 | 12 | -0.04(-0.82%) |
Jan 24, 2022 | 5.486 | 5.486 | 5.486 | 15 | +0.03(+0.53%) | |
Jan 21, 2022 | 5.457 | 0 | +0.04(+0.72%) | |||
Jan 20, 2022 | 5.418 | 5.418 | 5.418 | 5.418 | 28 | -0.02(-0.35%) |
Jan 19, 2022 | 5.437 | 5.437 | 5.437 | 5.437 | 38 | -0.13(-2.31%) |
Jan 18, 2022 | 5.566 | 5.566 | 5.565 | 5.566 | 33 | +0.05(+0.91%) |
Jan 17, 2022 | 5.516 | 5.516 | 5.515 | 5.516 | 32 | -0.02(-0.32%) |
Jan 14, 2022 | 5.533 | 0 | +0.01(+0.11%) | |||
Jan 13, 2022 | 5.528 | 5.527 | 5.527 | 5.527 | 49 | -0.01(-0.10%) |
Jan 12, 2022 | 5.533 | 5.533 | 5.533 | 5.533 | 31 | -0.03(-0.62%) |
Jan 11, 2022 | 5.568 | 5.568 | 5.567 | 5.568 | 42 | -0.09(-1.67%) |
Jan 10, 2022 | 5.662 | 5.662 | 5.662 | 5.662 | 30 | +0.03(+0.50%) |
Jan 07, 2022 | 5.634 | 5.634 | 5.634 | 0 | -0.05(-0.85%) | |
Jan 06, 2022 | 5.682 | 5.682 | 5.682 | 5.682 | 39 | -0.03(-0.45%) |
Jan 05, 2022 | 5.707 | 5.708 | 5.708 | 5.708 | 43 | +0.03(+0.57%) |
Jan 04, 2022 | 5.676 | 5.676 | 5.676 | 5.676 | 22 | -0.00(-0.09%) |
Jan 03, 2022 | 5.682 | 5.681 | 5.681 | 5.681 | 42 | +0.11(+2.00%) |
Dec 31, 2021 | 5.570 | 5.570 | 5.570 | 0 | -0.00(-0.01%) | |
Dec 30, 2021 | 5.570 | 5.570 | 5.570 | 5.570 | 47 | -0.13(-2.33%) |
Dec 29, 2021 | 5.703 | 5.703 | 5.702 | 5.703 | 42 | +0.08(+1.34%) |
Dec 28, 2021 | 5.627 | 5.628 | 5.627 | 5.628 | 42 | +0.00(+0.06%) |
Dec 27, 2021 | 5.624 | 5.624 | 5.624 | 5.624 | 27 | -0.05(-0.87%) |
Dec 24, 2021 | 5.674 | 5.674 | 5.674 | 0 | -0.00(-0.00%) | |
Dec 23, 2021 | 5.674 | 5.674 | 5.674 | 13 | +0.02(+0.37%) | |
Dec 22, 2021 | 5.653 | 5.653 | 5.653 | 5.653 | 22 | -0.09(-1.58%) |
Dec 21, 2021 | 5.744 | 5.744 | 5.743 | 5.744 | 62 | +0.00(+0.04%) |
Dec 20, 2021 | 5.741 | 5.741 | 5.741 | 5.741 | 42 | +0.05(+0.82%) |
Dec 17, 2021 | 5.695 | 5.695 | 5.695 | 0 | +0.01(+0.13%) | |
Dec 16, 2021 | 5.687 | 5.687 | 5.687 | 5.687 | 56 | +0.01(+0.14%) |
Dec 15, 2021 | 5.682 | 5.679 | 5.679 | 5.679 | 54 | -0.00(-0.02%) |
Dec 14, 2021 | 5.680 | 5.681 | 5.680 | 5.681 | 36 | +0.00(+0.02%) |
Dec 13, 2021 | 5.679 | 5.679 | 5.679 | 5.679 | 34 | +0.07(+1.20%) |
Dec 12, 2021 | 5.613 | 5.612 | 5.612 | 5.612 | 3 | +0.00(+0.01%) |
Dec 10, 2021 | 5.571 | 5.631 | 5.562 | 5.611 | 5,297 | +0.04(+0.72%) |
Dec 09, 2021 | 5.571 | 5.572 | 5.571 | 5.571 | 37 | +0.04(+0.72%) |
Dec 08, 2021 | 5.532 | 5.532 | 5.532 | 5.532 | 37 | -0.08(-1.43%) |
Dec 07, 2021 | 5.612 | 5.612 | 5.612 | 5.612 | 49 | -0.08(-1.34%) |
Dec 06, 2021 | 5.689 | 5.688 | 5.688 | 5.688 | 37 | +0.04(+0.68%) |
Dec 03, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.01(+0.09%) | |
Dec 02, 2021 | 5.646 | 5.645 | 5.645 | 5.645 | 6 | -0.05(-0.83%) |
Dec 01, 2021 | 5.691 | 5.692 | 5.692 | 5.692 | 23 | +0.07(+1.28%) |
Nov 30, 2021 | 5.615 | 5.620 | 5.620 | 5.620 | 21 | +0.02(+0.35%) |
Nov 29, 2021 | 5.601 | 5.601 | 5.601 | 9 | -0.01(-0.14%) | |
Nov 26, 2021 | 5.608 | 5.608 | 5.608 | 0 | +0.04(+0.77%) | |
Nov 25, 2021 | 5.565 | 5.566 | 5.565 | 5.565 | 32 | -0.04(-0.71%) |
Nov 24, 2021 | 5.605 | 5.605 | 5.605 | 5.605 | 32 | +0.03(+0.62%) |
Nov 23, 2021 | 5.570 | 5.571 | 5.570 | 5.570 | 37 | -0.02(-0.27%) |
Nov 22, 2021 | 5.585 | 5.586 | 5.586 | 5.586 | 42 | -0.03(-0.47%) |
Nov 19, 2021 | 5.612 | 5.612 | 5.612 | 0 | +0.06(+1.00%) | |
Nov 18, 2021 | 5.557 | 5.557 | 5.556 | 5.556 | 34 | +0.03(+0.49%) |
Nov 17, 2021 | 5.529 | 5.529 | 5.529 | 5.529 | 3 | +0.03(+0.49%) |
Nov 16, 2021 | 5.502 | 5.502 | 5.502 | 5.502 | 35 | +0.05(+0.84%) |
Nov 15, 2021 | 5.457 | 5.456 | 5.456 | 5.456 | 50 | -0.00(-0.01%) |
Nov 12, 2021 | 5.457 | 5.457 | 5.457 | 0 | +0.06(+1.10%) | |
Nov 11, 2021 | 5.397 | 5.398 | 5.398 | 5.398 | 42 | -0.09(-1.66%) |
Nov 10, 2021 | 5.490 | 5.489 | 5.489 | 5.489 | 46 | +0.01(+0.18%) |
Nov 09, 2021 | 5.481 | 5.479 | 5.479 | 5.479 | 38 | -0.06(-1.15%) |
Nov 08, 2021 | 5.543 | 5.543 | 5.543 | 5.543 | 33 | +0.00(+0.03%) |
Nov 05, 2021 | 5.541 | 5.541 | 5.541 | 0 | -0.06(-1.08%) | |
Nov 04, 2021 | 5.601 | 5.602 | 5.601 | 5.602 | 74 | +0.05(+0.89%) |
Nov 03, 2021 | 5.553 | 5.552 | 5.552 | 5.552 | 62 | -0.13(-2.23%) |
Nov 02, 2021 | 5.678 | 5.678 | 5.678 | 5.678 | 64 | -0.00(-0.01%) |