Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.780 | 5.960 | 5.780 | 5.920 | 87,732 | +0.05(+0.85%) |
Feb 25, 2022 | 5.920 | 5.970 | 5.870 | 5.870 | 115,159 | +0.05(+0.86%) |
Feb 24, 2022 | 5.750 | 5.900 | 5.660 | 5.820 | 125,558 | -0.06(-1.02%) |
Feb 23, 2022 | 5.990 | 6.030 | 5.850 | 5.880 | 203,622 | -0.11(-1.84%) |
Feb 22, 2022 | 6.200 | 6.255 | 5.920 | 5.990 | 116,468 | -0.30(-4.77%) |
Feb 18, 2022 | 6.290 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.380 | 6.450 | 6.270 | 6.350 | 161,857 | -0.05(-0.78%) |
Feb 16, 2022 | 6.330 | 6.460 | 6.330 | 6.400 | 61,817 | +0.07(+1.11%) |
Feb 15, 2022 | 6.290 | 6.440 | 6.160 | 6.330 | 156,826 | +0.17(+2.76%) |
Feb 14, 2022 | 6.210 | 6.270 | 6.100 | 6.160 | 142,453 | -0.05(-0.81%) |
Feb 11, 2022 | 6.280 | 6.444 | 6.160 | 6.210 | 129,008 | -0.07(-1.11%) |
Feb 10, 2022 | 5.940 | 6.440 | 5.920 | 6.280 | 180,339 | +0.38(+6.44%) |
Feb 09, 2022 | 5.900 | 5.960 | 5.863 | 5.900 | 83,355 | +0.09(+1.55%) |
Feb 08, 2022 | 5.770 | 5.830 | 5.710 | 5.810 | 135,012 | +0.04(+0.69%) |
Feb 07, 2022 | 5.640 | 5.800 | 5.630 | 5.770 | 66,307 | +0.13(+2.30%) |
Feb 04, 2022 | 5.620 | 5.680 | 5.530 | 5.640 | 66,576 | -0.04(-0.70%) |
Feb 03, 2022 | 5.750 | 5.600 | 5.680 | 77,776 | -0.07(-1.22%) | |
Feb 02, 2022 | 5.810 | 5.840 | 5.710 | 5.750 | 51,488 | +0.01(+0.17%) |
Feb 01, 2022 | 5.840 | 5.850 | 5.670 | 5.740 | 106,954 | -0.05(-0.86%) |
Jan 31, 2022 | 5.580 | 5.790 | 5.790 | 91,714 | +0.25(+4.51%) | |
Jan 28, 2022 | 5.420 | 5.580 | 5.260 | 5.540 | 139,244 | +0.11(+2.03%) |
Jan 27, 2022 | 5.550 | 5.670 | 5.420 | 5.430 | 234,567 | -0.09(-1.63%) |
Jan 26, 2022 | 5.780 | 5.930 | 5.470 | 5.520 | 151,984 | -0.27(-4.66%) |
Jan 25, 2022 | 5.680 | 5.893 | 5.600 | 5.790 | 112,728 | +0.00(+0.00%) |
Jan 24, 2022 | 5.630 | 5.820 | 5.510 | 5.790 | 98,988 | -0.07(-1.19%) |
Jan 21, 2022 | 5.900 | 6.069 | 5.800 | 5.860 | 82,316 | -0.10(-1.68%) |
Jan 20, 2022 | 6.220 | 6.275 | 5.960 | 5.960 | 102,649 | -0.27(-4.33%) |
Jan 19, 2022 | 6.370 | 6.420 | 6.210 | 6.230 | 61,534 | -0.13(-2.04%) |
Jan 18, 2022 | 6.460 | 6.530 | 6.360 | 6.360 | 51,632 | -0.19(-2.90%) |
Jan 14, 2022 | 6.550 | 0 | -0.07(-1.06%) | |||
Jan 13, 2022 | 6.510 | 6.790 | 6.490 | 6.620 | 84,298 | +0.07(+1.07%) |
Jan 12, 2022 | 6.510 | 6.650 | 6.455 | 6.550 | 52,669 | +0.04(+0.61%) |
Jan 11, 2022 | 6.360 | 6.530 | 6.320 | 6.510 | 67,296 | +0.13(+2.04%) |
Jan 10, 2022 | 6.540 | 6.540 | 6.330 | 6.380 | 43,924 | -0.14(-2.15%) |
Jan 07, 2022 | 6.390 | 6.640 | 6.320 | 6.520 | 96,518 | +0.08(+1.24%) |
Jan 06, 2022 | 6.620 | 6.630 | 6.400 | 6.440 | 153,330 | -0.17(-2.57%) |
Jan 05, 2022 | 6.700 | 6.900 | 6.560 | 6.610 | 125,502 | -0.12(-1.78%) |
Jan 04, 2022 | 6.610 | 6.860 | 6.610 | 6.730 | 455,722 | +0.11(+1.66%) |
Jan 03, 2022 | 6.590 | 6.690 | 6.460 | 6.620 | 125,405 | +0.08(+1.22%) |
Dec 31, 2021 | 6.630 | 6.730 | 6.530 | 6.540 | 174,097 | -0.12(-1.80%) |
Dec 30, 2021 | 6.440 | 6.750 | 6.431 | 6.660 | 193,747 | +0.27(+4.23%) |
Dec 29, 2021 | 6.360 | 6.480 | 6.280 | 6.390 | 75,253 | +0.00(+0.00%) |
Dec 28, 2021 | 6.390 | 6.520 | 6.370 | 6.390 | 84,929 | -0.03(-0.47%) |
Dec 27, 2021 | 6.330 | 6.450 | 6.140 | 6.420 | 150,364 | +0.16(+2.56%) |
Dec 23, 2021 | 5.890 | 6.300 | 5.866 | 6.260 | 193,329 | +0.33(+5.56%) |
Dec 22, 2021 | 5.790 | 6.010 | 5.790 | 5.930 | 66,503 | +0.09(+1.54%) |
Dec 21, 2021 | 5.670 | 5.890 | 5.660 | 5.840 | 69,070 | +0.18(+3.18%) |
Dec 20, 2021 | 5.820 | 5.820 | 5.550 | 5.660 | 75,840 | -0.18(-3.08%) |
Dec 17, 2021 | 5.770 | 5.908 | 5.720 | 5.840 | 142,246 | +0.04(+0.69%) |
Dec 16, 2021 | 5.810 | 5.970 | 5.737 | 5.800 | 156,074 | +0.00(+0.00%) |
Dec 15, 2021 | 5.550 | 5.820 | 5.500 | 5.800 | 124,111 | +0.20(+3.57%) |
Dec 14, 2021 | 5.680 | 5.740 | 5.500 | 5.600 | 180,273 | -0.07(-1.23%) |
Dec 13, 2021 | 5.750 | 5.820 | 5.580 | 5.670 | 128,387 | -0.08(-1.39%) |
Dec 10, 2021 | 5.700 | 5.780 | 5.590 | 5.750 | 159,323 | +0.09(+1.59%) |
Dec 09, 2021 | 5.630 | 5.760 | 5.560 | 5.660 | 131,821 | +0.03(+0.53%) |
Dec 08, 2021 | 5.610 | 5.780 | 5.570 | 5.630 | 191,831 | +0.00(+0.00%) |
Dec 07, 2021 | 6.010 | 6.050 | 5.620 | 5.630 | 356,474 | -0.30(-5.06%) |
Dec 06, 2021 | 5.900 | 6.030 | 5.800 | 5.930 | 177,694 | +0.09(+1.54%) |
Dec 03, 2021 | 5.900 | 5.979 | 5.810 | 5.840 | 129,386 | -0.07(-1.18%) |
Dec 02, 2021 | 5.750 | 5.945 | 5.710 | 5.910 | 222,662 | +0.14(+2.43%) |