Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.450 | 5.640 | 5.420 | 5.640 | 999,235 | +0.15(+2.73%) |
Feb 25, 2022 | 5.500 | 5.550 | 5.435 | 5.490 | 1,403,632 | +0.02(+0.37%) |
Feb 24, 2022 | 5.000 | 5.580 | 4.920 | 5.470 | 2,399,502 | +0.09(+1.67%) |
Feb 23, 2022 | 5.720 | 5.720 | 5.370 | 5.380 | 539,103 | -0.27(-4.78%) |
Feb 22, 2022 | 5.640 | 5.831 | 5.610 | 5.650 | 691,498 | -0.09(-1.57%) |
Feb 18, 2022 | 5.740 | 0 | -0.16(-2.71%) | |||
Feb 17, 2022 | 6.100 | 6.120 | 5.880 | 5.900 | 544,185 | -0.22(-3.59%) |
Feb 16, 2022 | 6.210 | 6.210 | 6.000 | 6.120 | 444,710 | -0.16(-2.55%) |
Feb 15, 2022 | 6.070 | 6.285 | 5.990 | 6.280 | 575,305 | +0.36(+6.08%) |
Feb 14, 2022 | 5.960 | 6.130 | 5.875 | 5.920 | 482,686 | -0.06(-1.00%) |
Feb 11, 2022 | 6.240 | 6.275 | 5.905 | 5.980 | 455,743 | -0.21(-3.39%) |
Feb 10, 2022 | 6.160 | 6.430 | 6.100 | 6.190 | 883,307 | -0.04(-0.64%) |
Feb 09, 2022 | 6.050 | 6.250 | 5.990 | 6.230 | 642,542 | +0.28(+4.71%) |
Feb 08, 2022 | 5.810 | 5.970 | 5.700 | 5.950 | 599,885 | +0.12(+2.06%) |
Feb 07, 2022 | 5.710 | 5.945 | 5.680 | 5.830 | 500,191 | +0.11(+1.92%) |
Feb 04, 2022 | 5.660 | 5.850 | 5.560 | 5.720 | 605,655 | +0.01(+0.18%) |
Feb 03, 2022 | 5.790 | 5.710 | 640,029 | -0.23(-3.87%) | ||
Feb 02, 2022 | 6.190 | 6.190 | 5.875 | 5.940 | 936,265 | -0.20(-3.26%) |
Feb 01, 2022 | 5.950 | 6.160 | 5.830 | 6.140 | 1,099,839 | +0.25(+4.24%) |
Jan 31, 2022 | 5.480 | 5.890 | 650,596 | +0.42(+7.68%) | ||
Jan 28, 2022 | 5.290 | 5.470 | 5.200 | 5.470 | 596,182 | +0.11(+2.05%) |
Jan 27, 2022 | 5.480 | 5.630 | 5.295 | 5.360 | 1,032,103 | -0.03(-0.56%) |
Jan 26, 2022 | 5.400 | 5.700 | 5.341 | 5.390 | 761,507 | +0.08(+1.51%) |
Jan 25, 2022 | 5.370 | 5.475 | 5.170 | 5.310 | 803,815 | -0.16(-2.93%) |
Jan 24, 2022 | 5.190 | 5.480 | 4.910 | 5.470 | 1,644,959 | -0.04(-0.73%) |
Jan 21, 2022 | 5.770 | 5.840 | 5.465 | 5.510 | 634,343 | -0.35(-5.97%) |
Jan 20, 2022 | 5.650 | 6.000 | 5.650 | 5.860 | 640,076 | +0.21(+3.72%) |
Jan 19, 2022 | 5.800 | 5.900 | 5.630 | 5.650 | 651,641 | -0.17(-2.92%) |
Jan 18, 2022 | 6.190 | 6.190 | 5.810 | 5.820 | 750,001 | -0.41(-6.58%) |
Jan 14, 2022 | 6.230 | 0 | +0.03(+0.48%) | |||
Jan 13, 2022 | 6.420 | 6.520 | 6.200 | 6.200 | 461,074 | -0.21(-3.28%) |
Jan 12, 2022 | 6.580 | 6.700 | 6.350 | 6.410 | 518,973 | -0.15(-2.29%) |
Jan 11, 2022 | 6.092 | 6.605 | 6.092 | 6.560 | 935,624 | +0.51(+8.43%) |
Jan 10, 2022 | 6.160 | 6.160 | 5.870 | 6.050 | 792,667 | -0.15(-2.42%) |
Jan 07, 2022 | 6.360 | 6.480 | 6.170 | 6.200 | 643,511 | -0.18(-2.82%) |
Jan 06, 2022 | 6.210 | 6.530 | 6.140 | 6.380 | 900,429 | +0.13(+2.08%) |
Jan 05, 2022 | 6.640 | 6.690 | 6.210 | 6.250 | 790,832 | -0.39(-5.87%) |
Jan 04, 2022 | 6.450 | 6.700 | 6.395 | 6.640 | 1,050,533 | +0.20(+3.11%) |
Jan 03, 2022 | 6.300 | 6.570 | 6.290 | 6.440 | 642,108 | +0.15(+2.38%) |
Dec 31, 2021 | 6.495 | 6.700 | 6.245 | 6.290 | 864,937 | -0.25(-3.82%) |
Dec 30, 2021 | 6.340 | 6.790 | 6.315 | 6.540 | 1,106,169 | +0.11(+1.71%) |
Dec 29, 2021 | 6.270 | 6.470 | 6.130 | 6.430 | 1,364,823 | +0.07(+1.10%) |
Dec 28, 2021 | 6.300 | 6.535 | 6.290 | 6.360 | 758,948 | -0.03(-0.47%) |
Dec 27, 2021 | 6.490 | 6.610 | 6.360 | 6.390 | 621,627 | -0.11(-1.69%) |
Dec 23, 2021 | 6.370 | 6.570 | 6.310 | 6.500 | 602,863 | +0.11(+1.72%) |
Dec 22, 2021 | 6.410 | 6.490 | 6.340 | 6.390 | 482,980 | +0.00(+0.00%) |
Dec 21, 2021 | 6.250 | 6.445 | 6.210 | 6.390 | 946,194 | +0.25(+4.07%) |
Dec 20, 2021 | 6.190 | 6.350 | 6.112 | 6.140 | 941,816 | -0.23(-3.61%) |
Dec 17, 2021 | 6.280 | 6.470 | 6.105 | 6.370 | 2,106,360 | +0.07(+1.11%) |
Dec 16, 2021 | 6.540 | 6.580 | 6.300 | 6.300 | 1,236,541 | -0.20(-3.08%) |
Dec 15, 2021 | 6.370 | 6.570 | 6.275 | 6.500 | 1,090,881 | +0.10(+1.56%) |
Dec 14, 2021 | 6.390 | 6.570 | 6.340 | 6.400 | 718,250 | -0.15(-2.29%) |
Dec 13, 2021 | 6.510 | 6.780 | 6.410 | 6.550 | 674,598 | -0.02(-0.30%) |
Dec 10, 2021 | 6.680 | 6.820 | 6.540 | 6.570 | 678,055 | -0.16(-2.38%) |
Dec 09, 2021 | 6.820 | 6.960 | 6.660 | 6.730 | 652,182 | -0.23(-3.30%) |
Dec 08, 2021 | 6.900 | 7.000 | 6.610 | 6.960 | 797,397 | +0.05(+0.72%) |
Dec 07, 2021 | 6.500 | 7.010 | 6.475 | 6.910 | 931,803 | +0.51(+7.97%) |
Dec 06, 2021 | 6.400 | 6.480 | 6.170 | 6.400 | 1,339,944 | -0.05(-0.78%) |
Dec 03, 2021 | 6.500 | 6.500 | 5.970 | 6.450 | 2,057,726 | +0.00(+0.00%) |
Dec 02, 2021 | 6.320 | 6.600 | 6.287 | 6.450 | 893,793 | +0.13(+2.06%) |