Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.792 | 5.871 | 5.792 | 5.862 | 8,433 | +0.04(+0.76%) |
Feb 25, 2022 | 5.853 | 5.827 | 5.810 | 5.818 | 3,775 | +0.01(+0.15%) |
Feb 24, 2022 | 5.792 | 5.810 | 5.730 | 5.810 | 34,215 | -0.02(-0.30%) |
Feb 23, 2022 | 5.897 | 5.897 | 5.818 | 5.827 | 13,184 | +0.00(+0.00%) |
Feb 22, 2022 | 5.853 | 5.872 | 5.818 | 5.827 | 27,658 | -0.07(-1.19%) |
Feb 18, 2022 | 5.897 | 0 | -0.03(-0.57%) | |||
Feb 17, 2022 | 5.915 | 5.931 | 5.915 | 5.931 | 319 | -0.01(-0.10%) |
Feb 16, 2022 | 5.915 | 5.946 | 5.915 | 5.937 | 3,899 | +0.01(+0.22%) |
Feb 15, 2022 | 5.941 | 5.941 | 5.902 | 5.924 | 14,014 | +0.02(+0.30%) |
Feb 14, 2022 | 6.073 | 6.073 | 5.906 | 5.906 | 20,032 | -0.05(-0.88%) |
Feb 11, 2022 | 5.933 | 5.994 | 5.924 | 5.959 | 21,987 | -0.04(-0.58%) |
Feb 10, 2022 | 6.011 | 6.020 | 5.994 | 5.994 | 18,992 | -0.04(-0.72%) |
Feb 09, 2022 | 6.038 | 6.134 | 6.020 | 6.038 | 23,775 | +0.03(+0.44%) |
Feb 08, 2022 | 6.081 | 6.099 | 6.003 | 6.011 | 22,831 | -0.11(-1.86%) |
Feb 07, 2022 | 6.038 | 6.116 | 6.038 | 6.125 | 12,331 | +0.07(+1.16%) |
Feb 04, 2022 | 6.081 | 6.095 | 6.055 | 6.055 | 14,519 | -0.03(-0.44%) |
Feb 03, 2022 | 6.213 | 6.082 | 6.082 | 1,611 | -0.07(-1.13%) | |
Feb 02, 2022 | 6.195 | 6.204 | 6.151 | 6.151 | 7,368 | -0.04(-0.71%) |
Feb 01, 2022 | 6.300 | 6.313 | 6.186 | 6.195 | 18,981 | -0.14(-2.21%) |
Jan 31, 2022 | 6.221 | 6.335 | 6.335 | 13,879 | +0.07(+1.12%) | |
Jan 28, 2022 | 6.213 | 6.265 | 6.182 | 6.265 | 9,108 | +0.13(+2.07%) |
Jan 27, 2022 | 6.138 | 6.138 | 6.138 | 6.138 | 156 | +0.01(+0.21%) |
Jan 26, 2022 | 6.116 | 6.125 | 6.108 | 6.125 | 2,470 | +0.04(+0.72%) |
Jan 25, 2022 | 5.941 | 6.090 | 5.941 | 6.081 | 15,633 | -0.01(-0.14%) |
Jan 24, 2022 | 6.213 | 6.213 | 5.924 | 6.090 | 14,001 | -0.13(-2.11%) |
Jan 21, 2022 | 6.309 | 6.370 | 6.221 | 6.221 | 6,972 | -0.09(-1.39%) |
Jan 20, 2022 | 6.361 | 6.414 | 6.309 | 6.309 | 2,254 | -0.02(-0.28%) |
Jan 19, 2022 | 6.370 | 6.405 | 6.309 | 6.326 | 9,423 | -0.08(-1.23%) |
Jan 18, 2022 | 6.519 | 6.519 | 6.368 | 6.405 | 10,536 | -0.06(-0.95%) |
Jan 14, 2022 | 6.466 | 0 | +0.01(+0.14%) | |||
Jan 13, 2022 | 6.493 | 6.493 | 6.449 | 6.458 | 7,164 | +0.01(+0.13%) |
Jan 12, 2022 | 6.441 | 6.466 | 6.441 | 6.449 | 1,072 | +0.00(+0.01%) |
Jan 11, 2022 | 6.414 | 6.510 | 6.405 | 6.449 | 24,231 | +0.03(+0.41%) |
Jan 10, 2022 | 6.458 | 6.458 | 6.379 | 6.423 | 1,848 | -0.03(-0.52%) |
Jan 07, 2022 | 6.405 | 6.456 | 6.405 | 6.456 | 4,674 | +0.00(+0.00%) |
Jan 06, 2022 | 6.423 | 6.456 | 6.423 | 6.456 | 1,589 | +0.03(+0.52%) |
Jan 05, 2022 | 6.527 | 6.528 | 6.371 | 6.423 | 7,612 | -0.10(-1.60%) |
Jan 04, 2022 | 6.536 | 6.623 | 6.527 | 6.527 | 7,628 | +0.03(+0.40%) |
Jan 03, 2022 | 6.571 | 6.571 | 6.484 | 6.501 | 2,216 | -0.10(-1.58%) |
Dec 31, 2021 | 6.501 | 6.623 | 6.451 | 6.606 | 14,199 | +0.15(+2.29%) |
Dec 30, 2021 | 6.475 | 6.475 | 6.405 | 6.458 | 15,539 | -0.02(-0.27%) |
Dec 29, 2021 | 6.458 | 6.510 | 6.449 | 6.475 | 9,297 | +0.03(+0.41%) |
Dec 28, 2021 | 6.449 | 6.484 | 6.449 | 6.449 | 8,058 | +0.00(+0.00%) |
Dec 27, 2021 | 6.449 | 6.449 | 6.449 | 6.449 | 136 | -0.00(-0.00%) |
Dec 23, 2021 | 6.462 | 6.466 | 6.440 | 6.449 | 3,782 | +0.04(+0.55%) |
Dec 22, 2021 | 6.397 | 6.440 | 6.397 | 6.414 | 10,739 | -0.05(-0.74%) |
Dec 21, 2021 | 6.427 | 6.462 | 6.423 | 6.462 | 2,354 | +0.05(+0.75%) |
Dec 20, 2021 | 6.423 | 6.423 | 6.366 | 6.414 | 18,155 | -0.01(-0.14%) |
Dec 17, 2021 | 6.493 | 6.493 | 6.257 | 6.423 | 31,425 | -0.07(-1.07%) |
Dec 16, 2021 | 6.484 | 6.580 | 6.484 | 6.493 | 9,956 | -0.05(-0.80%) |
Dec 15, 2021 | 6.423 | 6.545 | 6.423 | 6.545 | 14,173 | +0.10(+1.49%) |
Dec 14, 2021 | 6.388 | 6.484 | 6.344 | 6.449 | 8,657 | +0.03(+0.41%) |
Dec 13, 2021 | 6.501 | 6.501 | 6.379 | 6.423 | 5,221 | -0.01(-0.13%) |
Dec 10, 2021 | 6.440 | 6.445 | 6.431 | 6.431 | 4,534 | -0.03(-0.40%) |
Dec 09, 2021 | 6.501 | 6.501 | 6.397 | 6.458 | 8,157 | +0.03(+0.54%) |
Dec 08, 2021 | 6.475 | 6.492 | 6.423 | 6.423 | 1,094 | -0.05(-0.76%) |
Dec 07, 2021 | 6.458 | 6.472 | 6.458 | 6.472 | 3,132 | +0.03(+0.40%) |
Dec 06, 2021 | 6.492 | 6.492 | 6.413 | 6.446 | 1,178 | -0.04(-0.58%) |
Dec 03, 2021 | 6.423 | 6.492 | 6.423 | 6.484 | 8,664 | +0.05(+0.81%) |
Dec 02, 2021 | 6.414 | 6.514 | 6.414 | 6.431 | 25,374 | +0.01(+0.14%) |