Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.330 | 5.416 | 5.330 | 5.399 | 12,507 | -0.03(-0.48%) |
Feb 25, 2022 | 5.590 | 5.613 | 5.330 | 5.425 | 53,385 | -0.14(-2.55%) |
Feb 24, 2022 | 5.422 | 5.584 | 5.393 | 5.567 | 28,924 | +0.02(+0.31%) |
Feb 23, 2022 | 5.550 | 5.550 | 5.463 | 5.550 | 8,837 | +0.10(+1.80%) |
Feb 22, 2022 | 5.544 | 5.555 | 5.301 | 5.451 | 56,126 | -0.10(-1.72%) |
Feb 18, 2022 | 5.547 | 0 | -0.04(-0.67%) | |||
Feb 17, 2022 | 5.642 | 5.665 | 5.567 | 5.584 | 7,638 | +0.03(+0.63%) |
Feb 16, 2022 | 5.648 | 5.712 | 5.532 | 5.550 | 12,290 | -0.00(-0.03%) |
Feb 15, 2022 | 5.625 | 5.827 | 5.497 | 5.551 | 36,251 | -0.02(-0.39%) |
Feb 14, 2022 | 5.758 | 5.845 | 5.393 | 5.573 | 32,634 | -0.05(-0.93%) |
Feb 11, 2022 | 5.648 | 5.671 | 5.393 | 5.625 | 21,397 | -0.12(-2.02%) |
Feb 10, 2022 | 5.642 | 5.740 | 5.497 | 5.740 | 19,212 | +0.09(+1.54%) |
Feb 09, 2022 | 5.787 | 5.787 | 5.654 | 5.654 | 7,862 | -0.13(-2.17%) |
Feb 08, 2022 | 5.816 | 5.834 | 5.769 | 5.779 | 7,439 | -0.06(-1.02%) |
Feb 07, 2022 | 5.885 | 5.885 | 5.683 | 5.839 | 12,385 | +0.07(+1.16%) |
Feb 04, 2022 | 5.787 | 5.845 | 5.700 | 5.772 | 11,878 | -0.04(-0.75%) |
Feb 03, 2022 | 5.573 | 6.070 | 5.816 | 30,899 | +0.20(+3.50%) | |
Feb 02, 2022 | 5.723 | 5.787 | 5.602 | 5.619 | 40,112 | -0.10(-1.82%) |
Feb 01, 2022 | 5.654 | 5.729 | 5.584 | 5.723 | 9,457 | +0.08(+1.44%) |
Jan 31, 2022 | 5.590 | 5.642 | 5.642 | 21,761 | +0.05(+0.93%) | |
Jan 28, 2022 | 5.515 | 5.636 | 5.515 | 5.590 | 3,267 | -0.03(-0.52%) |
Jan 27, 2022 | 5.723 | 5.746 | 5.457 | 5.619 | 21,958 | +0.01(+0.16%) |
Jan 26, 2022 | 5.515 | 5.729 | 5.399 | 5.610 | 3,815 | +0.07(+1.31%) |
Jan 25, 2022 | 5.399 | 5.578 | 5.382 | 5.538 | 15,621 | +0.06(+1.06%) |
Jan 24, 2022 | 5.671 | 5.700 | 5.330 | 5.480 | 72,596 | -0.16(-2.87%) |
Jan 21, 2022 | 5.677 | 5.793 | 5.486 | 5.642 | 32,944 | -0.11(-1.91%) |
Jan 20, 2022 | 5.648 | 5.793 | 5.463 | 5.752 | 43,148 | +0.03(+0.61%) |
Jan 19, 2022 | 5.636 | 5.931 | 5.503 | 5.717 | 55,412 | +0.08(+1.44%) |
Jan 18, 2022 | 5.602 | 5.972 | 5.602 | 5.636 | 18,550 | +0.03(+0.62%) |
Jan 14, 2022 | 5.602 | 0 | -0.06(-0.98%) | |||
Jan 13, 2022 | 5.555 | 5.746 | 5.555 | 5.657 | 12,326 | -0.03(-0.55%) |
Jan 12, 2022 | 5.729 | 5.729 | 5.584 | 5.688 | 33,410 | +0.07(+1.32%) |
Jan 11, 2022 | 5.648 | 5.648 | 5.445 | 5.614 | 19,840 | -0.04(-0.63%) |
Jan 10, 2022 | 5.607 | 5.793 | 5.428 | 5.650 | 69,242 | +0.03(+0.55%) |
Jan 07, 2022 | 5.856 | 5.902 | 5.607 | 5.619 | 93,139 | +0.01(+0.21%) |
Jan 06, 2022 | 5.469 | 5.626 | 5.469 | 5.607 | 42,590 | +0.06(+1.04%) |
Jan 05, 2022 | 5.509 | 5.659 | 5.497 | 5.550 | 22,356 | +0.06(+1.16%) |
Jan 04, 2022 | 5.619 | 5.654 | 5.440 | 5.486 | 14,794 | +0.05(+0.95%) |
Jan 03, 2022 | 5.353 | 5.696 | 5.353 | 5.434 | 10,563 | +0.08(+1.52%) |
Dec 31, 2021 | 5.515 | 5.515 | 5.278 | 5.353 | 68,321 | -0.13(-2.43%) |
Dec 30, 2021 | 5.278 | 5.486 | 5.278 | 5.486 | 67,130 | +0.44(+8.73%) |
Dec 29, 2021 | 5.072 | 5.227 | 5.029 | 5.045 | 82,091 | -0.06(-1.15%) |
Dec 28, 2021 | 5.109 | 5.125 | 5.088 | 5.104 | 63,488 | +0.00(+0.00%) |
Dec 27, 2021 | 5.088 | 5.136 | 5.083 | 5.104 | 47,682 | -0.03(-0.55%) |
Dec 23, 2021 | 5.125 | 5.232 | 5.072 | 5.132 | 31,119 | +0.01(+0.14%) |
Dec 22, 2021 | 5.243 | 5.243 | 5.099 | 5.125 | 26,903 | -0.12(-2.24%) |
Dec 21, 2021 | 5.163 | 5.243 | 5.099 | 5.243 | 13,528 | +0.13(+2.61%) |
Dec 20, 2021 | 5.184 | 5.184 | 5.099 | 5.109 | 28,776 | -0.03(-0.67%) |
Dec 17, 2021 | 5.200 | 5.211 | 4.981 | 5.144 | 29,724 | -0.07(-1.32%) |
Dec 16, 2021 | 5.174 | 5.286 | 5.174 | 5.213 | 31,642 | -0.04(-0.83%) |
Dec 15, 2021 | 5.238 | 5.262 | 5.222 | 5.256 | 12,867 | +0.01(+0.15%) |
Dec 14, 2021 | 5.227 | 5.345 | 5.222 | 5.248 | 38,722 | -0.13(-2.38%) |
Dec 13, 2021 | 5.441 | 5.446 | 5.376 | 5.376 | 12,665 | +0.00(+0.05%) |
Dec 10, 2021 | 5.547 | 5.589 | 5.211 | 5.373 | 53,685 | -0.07(-1.28%) |
Dec 09, 2021 | 5.473 | 5.489 | 5.398 | 5.443 | 15,032 | +0.00(+0.00%) |
Dec 08, 2021 | 5.473 | 5.473 | 5.443 | 5.443 | 3,790 | -0.01(-0.24%) |
Dec 07, 2021 | 5.414 | 5.467 | 5.376 | 5.457 | 10,941 | +0.13(+2.40%) |
Dec 06, 2021 | 5.286 | 5.441 | 5.286 | 5.328 | 21,138 | -0.01(-0.10%) |
Dec 03, 2021 | 5.457 | 5.457 | 5.323 | 5.334 | 18,199 | -0.12(-2.25%) |
Dec 02, 2021 | 5.419 | 5.457 | 5.376 | 5.457 | 5,045 | +0.09(+1.59%) |