Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.303 | 6.396 | 290,070 | +0.18(+2.85%) | ||
Jan 28, 2022 | 6.116 | 6.219 | 6.023 | 6.219 | 151,115 | +0.10(+1.68%) |
Jan 27, 2022 | 5.957 | 6.237 | 5.949 | 6.116 | 160,802 | +0.17(+2.83%) |
Jan 26, 2022 | 6.041 | 6.051 | 5.939 | 5.948 | 56,016 | -0.03(-0.47%) |
Jan 25, 2022 | 5.985 | 6.004 | 5.789 | 5.976 | 194,800 | -0.02(-0.31%) |
Jan 24, 2022 | 5.976 | 5.999 | 5.743 | 5.995 | 261,804 | +0.03(+0.47%) |
Jan 21, 2022 | 6.107 | 6.125 | 5.930 | 5.967 | 223,096 | -0.16(-2.59%) |
Jan 20, 2022 | 6.181 | 6.275 | 6.107 | 6.125 | 98,799 | -0.01(-0.15%) |
Jan 19, 2022 | 6.219 | 6.265 | 6.088 | 6.135 | 66,604 | -0.08(-1.35%) |
Jan 18, 2022 | 6.312 | 6.312 | 6.163 | 6.219 | 87,394 | -0.09(-1.48%) |
Jan 14, 2022 | 6.312 | 0 | +0.02(+0.30%) | |||
Jan 13, 2022 | 6.303 | 6.350 | 6.209 | 6.294 | 177,900 | +0.04(+0.60%) |
Jan 12, 2022 | 6.219 | 6.303 | 6.200 | 6.256 | 146,980 | +0.07(+1.21%) |
Jan 11, 2022 | 6.266 | 6.266 | 6.125 | 6.181 | 56,813 | -0.07(-1.19%) |
Jan 10, 2022 | 6.181 | 6.256 | 6.079 | 6.256 | 113,337 | +0.09(+1.52%) |
Jan 07, 2022 | 6.116 | 6.209 | 6.051 | 6.163 | 93,332 | +0.06(+0.92%) |
Jan 06, 2022 | 6.153 | 6.153 | 6.069 | 6.107 | 52,074 | -0.04(-0.61%) |
Jan 05, 2022 | 6.135 | 6.209 | 6.079 | 6.144 | 62,702 | +0.03(+0.46%) |
Jan 04, 2022 | 6.209 | 6.209 | 6.069 | 6.116 | 84,687 | +0.00(+0.00%) |
Jan 03, 2022 | 6.088 | 6.129 | 6.013 | 6.116 | 69,053 | +0.11(+1.87%) |
Dec 31, 2021 | 6.172 | 6.172 | 5.995 | 6.004 | 152,957 | -0.10(-1.68%) |
Dec 30, 2021 | 6.228 | 6.266 | 6.069 | 6.107 | 201,898 | -0.07(-1.21%) |
Dec 29, 2021 | 6.118 | 6.209 | 6.027 | 6.181 | 157,839 | +0.22(+3.65%) |
Dec 28, 2021 | 6.136 | 6.230 | 5.936 | 5.964 | 211,497 | -0.24(-3.81%) |
Dec 27, 2021 | 5.991 | 6.236 | 5.936 | 6.200 | 355,215 | +0.23(+3.80%) |
Dec 23, 2021 | 5.973 | 6.082 | 5.964 | 5.973 | 120,976 | +0.00(+0.00%) |
Dec 22, 2021 | 5.945 | 6.066 | 5.873 | 5.973 | 92,914 | +0.01(+0.15%) |
Dec 21, 2021 | 5.900 | 6.091 | 5.900 | 5.964 | 204,448 | +0.06(+1.08%) |
Dec 20, 2021 | 5.964 | 5.972 | 5.809 | 5.900 | 230,888 | -0.10(-1.66%) |
Dec 17, 2021 | 6.091 | 6.091 | 5.909 | 6.000 | 117,884 | -0.09(-1.49%) |
Dec 16, 2021 | 6.018 | 6.127 | 5.984 | 6.091 | 82,774 | +0.15(+2.44%) |
Dec 15, 2021 | 6.000 | 6.026 | 5.891 | 5.945 | 142,191 | -0.05(-0.91%) |
Dec 14, 2021 | 5.646 | 6.018 | 5.646 | 6.000 | 159,939 | +0.35(+6.27%) |
Dec 13, 2021 | 5.809 | 5.839 | 5.628 | 5.646 | 234,496 | -0.17(-2.96%) |
Dec 10, 2021 | 5.809 | 5.864 | 5.755 | 5.818 | 71,113 | -0.01(-0.16%) |
Dec 09, 2021 | 5.837 | 5.864 | 5.773 | 5.827 | 81,711 | -0.01(-0.16%) |
Dec 08, 2021 | 5.855 | 5.900 | 5.818 | 5.837 | 105,783 | -0.01(-0.16%) |
Dec 07, 2021 | 5.791 | 5.873 | 5.766 | 5.846 | 95,908 | +0.05(+0.94%) |
Dec 06, 2021 | 5.773 | 5.900 | 5.746 | 5.791 | 73,740 | +0.05(+0.92%) |
Dec 03, 2021 | 5.855 | 5.927 | 5.637 | 5.738 | 88,926 | -0.08(-1.38%) |
Dec 02, 2021 | 5.709 | 5.899 | 5.691 | 5.818 | 149,144 | +0.11(+1.91%) |
Dec 01, 2021 | 5.837 | 5.900 | 5.655 | 5.709 | 123,800 | -0.05(-0.79%) |
Nov 30, 2021 | 5.846 | 5.909 | 5.746 | 5.755 | 159,713 | -0.09(-1.55%) |
Nov 29, 2021 | 5.905 | 5.955 | 5.818 | 5.846 | 91,334 | -0.06(-0.97%) |
Nov 26, 2021 | 5.973 | 6.073 | 5.850 | 5.903 | 110,637 | -0.15(-2.50%) |
Nov 24, 2021 | 6.045 | 6.118 | 6.018 | 6.054 | 41,385 | -0.03(-0.51%) |
Nov 23, 2021 | 6.009 | 6.085 | 5.973 | 6.085 | 20,975 | +0.06(+0.97%) |
Nov 22, 2021 | 5.991 | 6.073 | 5.955 | 6.027 | 140,767 | +0.04(+0.61%) |
Nov 19, 2021 | 6.082 | 6.118 | 5.964 | 5.991 | 234,001 | -0.05(-0.75%) |
Nov 18, 2021 | 5.955 | 6.127 | 6.000 | 6.036 | 448,469 | +0.07(+1.22%) |
Nov 17, 2021 | 6.036 | 6.054 | 5.909 | 5.964 | 160,094 | +0.03(+0.46%) |
Nov 16, 2021 | 6.009 | 6.048 | 5.900 | 5.936 | 216,919 | -0.15(-2.39%) |
Nov 15, 2021 | 6.100 | 6.127 | 6.009 | 6.082 | 151,891 | -0.04(-0.59%) |
Nov 12, 2021 | 6.073 | 6.145 | 6.045 | 6.118 | 81,431 | +0.05(+0.75%) |
Nov 11, 2021 | 6.163 | 6.163 | 6.045 | 6.073 | 61,703 | -0.05(-0.74%) |
Nov 10, 2021 | 6.163 | 6.118 | 87,983 | -0.10(-1.61%) | ||
Nov 09, 2021 | 6.091 | 6.218 | 6.082 | 6.218 | 182,342 | +0.13(+2.09%) |
Nov 08, 2021 | 6.082 | 6.172 | 5.936 | 6.091 | 262,547 | +0.05(+0.90%) |
Nov 05, 2021 | 5.900 | 6.082 | 5.879 | 6.036 | 159,752 | +0.15(+2.47%) |
Nov 04, 2021 | 5.864 | 5.964 | 5.782 | 5.891 | 255,812 | +0.03(+0.46%) |
Nov 03, 2021 | 5.891 | 5.918 | 5.827 | 5.864 | 81,958 | +0.00(+0.00%) |
Nov 02, 2021 | 5.900 | 5.964 | 5.802 | 5.864 | 152,539 | -0.05(-0.77%) |