Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.722 | 5.764 | 5.676 | 5.713 | 3,089,430 | -0.13(-2.22%) |
Feb 25, 2022 | 5.778 | 5.843 | 5.787 | 5.843 | 4,957,165 | +0.06(+0.96%) |
Feb 24, 2022 | 5.676 | 5.796 | 5.661 | 5.787 | 6,404,215 | -0.06(-1.11%) |
Feb 23, 2022 | 5.935 | 5.950 | 5.843 | 5.852 | 1,812,210 | -0.06(-0.94%) |
Feb 22, 2022 | 5.898 | 5.954 | 5.870 | 5.907 | 2,914,833 | +0.04(+0.63%) |
Feb 18, 2022 | 5.870 | 0 | -0.05(-0.78%) | |||
Feb 17, 2022 | 5.954 | 5.996 | 5.907 | 5.917 | 1,815,509 | -0.10(-1.69%) |
Feb 16, 2022 | 5.991 | 6.042 | 5.991 | 6.019 | 1,319,008 | -0.01(-0.15%) |
Feb 15, 2022 | 6.019 | 6.047 | 5.982 | 6.028 | 3,839,271 | -0.11(-1.81%) |
Feb 14, 2022 | 6.074 | 6.139 | 6.056 | 6.139 | 8,744,427 | +0.14(+2.32%) |
Feb 11, 2022 | 6.028 | 6.093 | 5.982 | 6.000 | 4,323,757 | -0.06(-1.07%) |
Feb 10, 2022 | 6.037 | 6.107 | 6.019 | 6.065 | 2,760,168 | -0.04(-0.61%) |
Feb 09, 2022 | 6.084 | 6.130 | 6.077 | 6.102 | 1,136,481 | -0.02(-0.30%) |
Feb 08, 2022 | 6.093 | 6.130 | 6.088 | 6.121 | 1,752,417 | +0.08(+1.38%) |
Feb 07, 2022 | 5.972 | 6.056 | 5.963 | 6.037 | 1,570,239 | +0.10(+1.72%) |
Feb 04, 2022 | 5.880 | 5.954 | 5.852 | 5.935 | 2,061,823 | +0.07(+1.27%) |
Feb 03, 2022 | 5.880 | 5.861 | 2,456,027 | -0.11(-1.86%) | ||
Feb 02, 2022 | 5.843 | 6.000 | 5.796 | 5.972 | 1,416,075 | +0.21(+3.70%) |
Feb 01, 2022 | 5.657 | 5.768 | 5.657 | 5.759 | 1,909,401 | +0.11(+1.97%) |
Jan 31, 2022 | 5.592 | 5.648 | 5.648 | 2,185,997 | +0.01(+0.16%) | |
Jan 28, 2022 | 5.620 | 5.652 | 5.583 | 5.639 | 3,439,051 | +0.04(+0.66%) |
Jan 27, 2022 | 5.629 | 5.685 | 5.578 | 5.601 | 4,648,816 | +0.02(+0.33%) |
Jan 26, 2022 | 5.620 | 5.629 | 5.537 | 5.583 | 2,348,685 | +0.01(+0.17%) |
Jan 25, 2022 | 5.499 | 5.588 | 5.437 | 5.574 | 2,606,304 | +0.06(+1.01%) |
Jan 24, 2022 | 5.453 | 5.537 | 5.411 | 5.518 | 3,335,622 | +0.04(+0.68%) |
Jan 21, 2022 | 5.490 | 5.518 | 5.453 | 5.481 | 1,857,164 | -0.02(-0.34%) |
Jan 20, 2022 | 5.574 | 5.592 | 5.499 | 5.499 | 1,362,743 | -0.08(-1.50%) |
Jan 19, 2022 | 5.666 | 5.694 | 5.574 | 5.583 | 1,745,752 | -0.11(-1.95%) |
Jan 18, 2022 | 5.676 | 5.722 | 5.657 | 5.694 | 1,705,174 | -0.12(-2.07%) |
Jan 14, 2022 | 5.815 | 0 | +0.03(+0.48%) | |||
Jan 13, 2022 | 5.750 | 5.815 | 5.731 | 5.787 | 1,832,679 | +0.09(+1.63%) |
Jan 12, 2022 | 5.537 | 5.694 | 5.537 | 5.694 | 1,721,162 | +0.04(+0.66%) |
Jan 11, 2022 | 5.620 | 5.676 | 5.611 | 5.657 | 1,577,880 | +0.12(+2.18%) |
Jan 10, 2022 | 5.518 | 5.578 | 5.495 | 5.537 | 2,828,437 | +0.00(+0.00%) |
Jan 07, 2022 | 5.472 | 5.541 | 5.444 | 5.537 | 1,450,361 | +0.16(+2.93%) |
Jan 06, 2022 | 5.370 | 5.397 | 5.351 | 5.379 | 1,435,250 | +0.07(+1.40%) |
Jan 05, 2022 | 5.332 | 5.397 | 5.295 | 5.305 | 3,082,990 | +0.01(+0.18%) |
Jan 04, 2022 | 5.203 | 5.314 | 5.198 | 5.295 | 2,783,776 | +0.15(+2.88%) |
Jan 03, 2022 | 5.073 | 5.156 | 5.073 | 5.147 | 1,777,342 | +0.08(+1.65%) |
Dec 31, 2021 | 5.054 | 5.073 | 5.026 | 5.064 | 873,698 | +0.02(+0.37%) |
Dec 30, 2021 | 5.101 | 5.119 | 5.036 | 5.045 | 2,371,082 | -0.06(-1.09%) |
Dec 29, 2021 | 5.091 | 5.101 | 5.073 | 5.101 | 1,145,573 | +0.01(+0.18%) |
Dec 28, 2021 | 5.073 | 5.110 | 5.073 | 5.091 | 2,323,474 | +0.00(+0.00%) |
Dec 27, 2021 | 5.082 | 5.101 | 5.073 | 5.091 | 1,417,337 | -0.06(-1.26%) |
Dec 23, 2021 | 5.119 | 5.161 | 5.101 | 5.156 | 1,116,150 | +0.05(+0.91%) |
Dec 22, 2021 | 5.082 | 5.128 | 5.064 | 5.110 | 2,088,713 | -0.04(-0.72%) |
Dec 21, 2021 | 5.082 | 5.156 | 5.077 | 5.147 | 1,465,227 | +0.08(+1.65%) |
Dec 20, 2021 | 5.073 | 5.073 | 5.013 | 5.064 | 2,124,746 | -0.14(-2.67%) |
Dec 17, 2021 | 5.230 | 5.249 | 5.188 | 5.203 | 1,701,331 | -0.07(-1.41%) |
Dec 16, 2021 | 5.258 | 5.314 | 5.249 | 5.277 | 1,714,174 | +0.06(+1.25%) |
Dec 15, 2021 | 5.203 | 5.240 | 5.166 | 5.212 | 1,639,088 | +0.05(+0.90%) |
Dec 14, 2021 | 5.110 | 5.175 | 5.091 | 5.166 | 1,645,176 | +0.07(+1.46%) |
Dec 13, 2021 | 5.110 | 5.119 | 5.077 | 5.091 | 1,339,118 | -0.08(-1.61%) |
Dec 10, 2021 | 5.184 | 5.203 | 5.147 | 5.175 | 861,597 | +0.02(+0.36%) |
Dec 09, 2021 | 5.203 | 5.203 | 5.152 | 5.156 | 1,721,152 | -0.08(-1.59%) |
Dec 08, 2021 | 5.203 | 5.240 | 5.175 | 5.240 | 5,005,262 | +0.01(+0.18%) |
Dec 07, 2021 | 5.203 | 5.254 | 5.184 | 5.230 | 1,799,172 | +0.08(+1.62%) |
Dec 06, 2021 | 5.110 | 5.184 | 5.091 | 5.147 | 3,289,845 | +0.10(+2.02%) |
Dec 03, 2021 | 5.138 | 5.138 | 5.022 | 5.045 | 10,606,942 | -0.06(-1.27%) |
Dec 02, 2021 | 5.008 | 5.119 | 5.003 | 5.110 | 2,123,097 | +0.17(+3.38%) |