Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.061 | 6.116 | 6.029 | 6.092 | 54,799 | -0.01(-0.13%) |
Feb 25, 2022 | 5.982 | 6.118 | 6.006 | 6.100 | 43,426 | +0.13(+2.24%) |
Feb 24, 2022 | 5.864 | 5.982 | 5.785 | 5.966 | 243,229 | +0.02(+0.40%) |
Feb 23, 2022 | 5.982 | 6.029 | 5.943 | 5.943 | 74,006 | -0.05(-0.79%) |
Feb 22, 2022 | 6.076 | 6.092 | 5.927 | 5.990 | 77,601 | -0.09(-1.42%) |
Feb 18, 2022 | 6.076 | 0 | +0.03(+0.52%) | |||
Feb 17, 2022 | 6.124 | 6.151 | 6.029 | 6.045 | 72,344 | -0.07(-1.16%) |
Feb 16, 2022 | 6.061 | 6.139 | 6.061 | 6.116 | 44,103 | +0.03(+0.52%) |
Feb 15, 2022 | 6.132 | 6.139 | 6.045 | 6.084 | 75,712 | +0.01(+0.13%) |
Feb 14, 2022 | 6.179 | 6.202 | 6.064 | 6.076 | 63,449 | -0.12(-1.91%) |
Feb 11, 2022 | 6.171 | 6.202 | 6.124 | 6.195 | 59,138 | +0.02(+0.25%) |
Feb 10, 2022 | 6.171 | 6.234 | 6.155 | 6.179 | 72,646 | -0.02(-0.25%) |
Feb 09, 2022 | 6.179 | 6.305 | 6.163 | 6.195 | 100,738 | +0.06(+1.03%) |
Feb 08, 2022 | 6.100 | 6.171 | 6.100 | 6.132 | 59,995 | +0.02(+0.39%) |
Feb 07, 2022 | 6.116 | 6.173 | 6.076 | 6.108 | 80,999 | +0.02(+0.26%) |
Feb 04, 2022 | 6.116 | 6.155 | 6.048 | 6.092 | 32,897 | -0.03(-0.51%) |
Feb 03, 2022 | 6.179 | 6.108 | 6.124 | 51,436 | -0.10(-1.64%) | |
Feb 02, 2022 | 6.234 | 6.273 | 6.187 | 6.226 | 113,918 | +0.02(+0.25%) |
Feb 01, 2022 | 6.116 | 6.226 | 6.116 | 6.210 | 59,812 | +0.12(+1.94%) |
Jan 31, 2022 | 6.037 | 6.092 | 95,004 | +0.06(+1.04%) | ||
Jan 28, 2022 | 6.006 | 6.061 | 5.978 | 6.029 | 36,622 | +0.02(+0.39%) |
Jan 27, 2022 | 5.974 | 6.061 | 5.974 | 6.006 | 49,543 | +0.05(+0.79%) |
Jan 26, 2022 | 5.998 | 6.069 | 5.939 | 5.958 | 57,561 | +0.02(+0.40%) |
Jan 25, 2022 | 5.880 | 5.982 | 5.832 | 5.935 | 79,106 | +0.02(+0.40%) |
Jan 24, 2022 | 5.927 | 5.988 | 5.644 | 5.911 | 231,435 | -0.11(-1.83%) |
Jan 21, 2022 | 6.195 | 6.242 | 6.014 | 6.021 | 95,567 | -0.17(-2.80%) |
Jan 20, 2022 | 6.202 | 6.269 | 6.187 | 6.195 | 55,899 | -0.01(-0.13%) |
Jan 19, 2022 | 6.313 | 6.368 | 6.187 | 6.202 | 139,509 | -0.11(-1.75%) |
Jan 18, 2022 | 6.383 | 6.383 | 6.297 | 6.313 | 137,509 | -0.08(-1.23%) |
Jan 14, 2022 | 6.391 | 0 | -0.05(-0.73%) | |||
Jan 13, 2022 | 6.509 | 6.509 | 6.415 | 6.439 | 68,591 | -0.07(-1.09%) |
Jan 12, 2022 | 6.494 | 6.533 | 6.439 | 6.509 | 91,347 | +0.06(+0.85%) |
Jan 11, 2022 | 6.352 | 6.541 | 6.305 | 6.454 | 94,745 | +0.08(+1.23%) |
Jan 10, 2022 | 6.344 | 6.376 | 6.281 | 6.376 | 84,116 | +0.02(+0.37%) |
Jan 07, 2022 | 6.352 | 6.378 | 6.297 | 6.352 | 58,032 | +0.00(+0.00%) |
Jan 06, 2022 | 6.297 | 6.383 | 6.218 | 6.352 | 56,861 | +0.06(+0.88%) |
Jan 05, 2022 | 6.368 | 6.376 | 6.289 | 6.297 | 48,317 | -0.04(-0.62%) |
Jan 04, 2022 | 6.352 | 6.368 | 6.297 | 6.336 | 57,699 | +0.02(+0.37%) |
Jan 03, 2022 | 6.328 | 6.328 | 6.242 | 6.313 | 83,942 | +0.00(+0.00%) |
Dec 31, 2021 | 6.297 | 6.328 | 6.238 | 6.313 | 42,136 | +0.02(+0.25%) |
Dec 30, 2021 | 6.258 | 6.336 | 6.226 | 6.297 | 139,792 | +0.13(+2.04%) |
Dec 29, 2021 | 6.029 | 6.171 | 6.021 | 6.171 | 157,335 | +0.13(+2.22%) |
Dec 28, 2021 | 6.100 | 6.179 | 6.009 | 6.037 | 101,318 | -0.02(-0.26%) |
Dec 27, 2021 | 6.006 | 6.124 | 5.982 | 6.053 | 115,968 | +0.07(+1.18%) |
Dec 23, 2021 | 6.014 | 6.061 | 5.927 | 5.982 | 181,001 | -0.02(-0.39%) |
Dec 22, 2021 | 6.029 | 6.045 | 5.888 | 6.006 | 136,298 | +0.01(+0.13%) |
Dec 21, 2021 | 5.927 | 5.998 | 5.903 | 5.998 | 63,246 | +0.11(+1.87%) |
Dec 20, 2021 | 6.116 | 6.131 | 5.840 | 5.888 | 210,178 | -0.25(-4.10%) |
Dec 17, 2021 | 6.171 | 6.171 | 6.057 | 6.139 | 65,242 | -0.04(-0.64%) |
Dec 16, 2021 | 6.195 | 6.214 | 6.108 | 6.179 | 59,752 | -0.01(-0.13%) |
Dec 15, 2021 | 6.234 | 6.234 | 6.037 | 6.187 | 75,064 | +0.00(+0.00%) |
Dec 14, 2021 | 6.248 | 6.302 | 6.164 | 6.187 | 66,682 | -0.05(-0.86%) |
Dec 13, 2021 | 6.448 | 6.448 | 6.225 | 6.241 | 73,636 | -0.17(-2.64%) |
Dec 10, 2021 | 6.441 | 6.441 | 6.319 | 6.410 | 57,621 | +0.08(+1.22%) |
Dec 09, 2021 | 6.364 | 6.364 | 6.214 | 6.333 | 72,949 | -0.01(-0.12%) |
Dec 08, 2021 | 6.210 | 6.383 | 6.156 | 6.341 | 186,966 | +0.22(+3.65%) |
Dec 07, 2021 | 5.971 | 6.164 | 5.925 | 6.117 | 109,375 | +0.24(+4.06%) |
Dec 06, 2021 | 5.833 | 5.906 | 5.802 | 5.879 | 132,607 | +0.04(+0.66%) |
Dec 03, 2021 | 5.856 | 5.920 | 5.771 | 5.840 | 125,920 | -0.03(-0.52%) |
Dec 02, 2021 | 5.964 | 5.971 | 5.748 | 5.871 | 248,973 | -0.12(-1.93%) |