Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.349 | 5.476 | 5.310 | 5.437 | 132,668 | +0.02(+0.36%) |
Feb 25, 2022 | 5.437 | 5.456 | 5.300 | 5.417 | 121,513 | -0.01(-0.18%) |
Feb 24, 2022 | 5.388 | 5.451 | 5.193 | 5.427 | 196,431 | -0.03(-0.54%) |
Feb 23, 2022 | 5.291 | 5.466 | 5.261 | 5.456 | 131,151 | +0.16(+2.94%) |
Feb 22, 2022 | 5.330 | 5.349 | 5.261 | 5.300 | 140,011 | -0.06(-1.09%) |
Feb 18, 2022 | 5.359 | 0 | -0.01(-0.18%) | |||
Feb 17, 2022 | 5.446 | 5.515 | 5.320 | 5.368 | 155,377 | -0.10(-1.78%) |
Feb 16, 2022 | 5.456 | 5.515 | 5.427 | 5.466 | 86,698 | -0.02(-0.36%) |
Feb 15, 2022 | 5.534 | 5.591 | 5.466 | 5.485 | 90,251 | +0.01(+0.18%) |
Feb 14, 2022 | 5.602 | 5.612 | 5.446 | 5.476 | 121,004 | -0.14(-2.43%) |
Feb 11, 2022 | 5.797 | 5.846 | 5.602 | 5.612 | 194,258 | -0.15(-2.54%) |
Feb 10, 2022 | 5.748 | 5.904 | 5.734 | 5.758 | 141,341 | -0.02(-0.34%) |
Feb 09, 2022 | 5.924 | 5.924 | 5.748 | 5.778 | 140,736 | -0.12(-1.98%) |
Feb 08, 2022 | 5.787 | 5.934 | 5.763 | 5.895 | 122,226 | +0.14(+2.37%) |
Feb 07, 2022 | 5.641 | 5.846 | 5.641 | 5.758 | 228,221 | +0.11(+1.90%) |
Feb 04, 2022 | 5.729 | 5.763 | 5.524 | 5.651 | 687,687 | -0.07(-1.19%) |
Feb 03, 2022 | 5.817 | 5.680 | 5.719 | 347,027 | -0.11(-1.84%) | |
Feb 02, 2022 | 5.924 | 5.943 | 5.807 | 5.826 | 215,058 | -0.09(-1.48%) |
Feb 01, 2022 | 6.080 | 6.080 | 5.885 | 5.914 | 209,691 | -0.16(-2.57%) |
Jan 31, 2022 | 5.768 | 6.080 | 6.070 | 180,191 | +0.28(+4.88%) | |
Jan 28, 2022 | 5.593 | 5.797 | 5.563 | 5.787 | 155,752 | +0.13(+2.24%) |
Jan 27, 2022 | 5.807 | 5.836 | 5.563 | 5.661 | 228,375 | -0.08(-1.36%) |
Jan 26, 2022 | 5.826 | 5.973 | 5.651 | 5.739 | 256,038 | -0.11(-1.83%) |
Jan 25, 2022 | 5.865 | 5.919 | 5.773 | 5.846 | 290,745 | -0.14(-2.28%) |
Jan 24, 2022 | 5.885 | 6.031 | 5.826 | 5.982 | 389,997 | -0.03(-0.49%) |
Jan 21, 2022 | 5.973 | 6.099 | 5.943 | 6.012 | 144,818 | -0.01(-0.16%) |
Jan 20, 2022 | 5.992 | 6.177 | 5.934 | 6.021 | 159,079 | +0.06(+0.98%) |
Jan 19, 2022 | 6.002 | 6.031 | 5.914 | 5.963 | 138,170 | -0.03(-0.49%) |
Jan 18, 2022 | 6.070 | 6.089 | 5.865 | 5.992 | 138,407 | -0.10(-1.60%) |
Jan 14, 2022 | 6.089 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 6.245 | 6.289 | 6.060 | 6.089 | 117,802 | -0.16(-2.50%) |
Jan 12, 2022 | 6.167 | 6.265 | 6.051 | 6.245 | 165,697 | +0.07(+1.10%) |
Jan 11, 2022 | 6.333 | 6.333 | 6.099 | 6.177 | 113,655 | -0.12(-1.86%) |
Jan 10, 2022 | 6.421 | 6.421 | 6.187 | 6.294 | 142,914 | -0.09(-1.37%) |
Jan 07, 2022 | 6.304 | 6.421 | 6.304 | 6.382 | 93,250 | +0.07(+1.08%) |
Jan 06, 2022 | 6.255 | 6.430 | 6.163 | 6.314 | 162,661 | +0.05(+0.78%) |
Jan 05, 2022 | 6.382 | 6.411 | 6.255 | 6.265 | 171,913 | -0.10(-1.53%) |
Jan 04, 2022 | 6.002 | 6.664 | 5.934 | 6.362 | 494,247 | +0.62(+10.87%) |
Jan 03, 2022 | 5.651 | 5.953 | 5.651 | 5.739 | 145,723 | +0.01(+0.17%) |
Dec 31, 2021 | 5.856 | 5.895 | 5.719 | 5.729 | 206,611 | -0.14(-2.33%) |
Dec 30, 2021 | 5.924 | 5.963 | 5.865 | 5.865 | 149,359 | -0.06(-0.99%) |
Dec 29, 2021 | 6.089 | 6.119 | 5.885 | 5.924 | 123,904 | -0.13(-2.09%) |
Dec 28, 2021 | 5.739 | 6.138 | 5.671 | 6.051 | 234,637 | +0.31(+5.43%) |
Dec 27, 2021 | 5.748 | 5.836 | 5.602 | 5.739 | 154,290 | -0.02(-0.34%) |
Dec 23, 2021 | 5.563 | 5.903 | 5.563 | 5.758 | 211,180 | +0.22(+4.05%) |
Dec 22, 2021 | 5.573 | 5.700 | 5.505 | 5.534 | 198,389 | -0.10(-1.73%) |
Dec 21, 2021 | 5.476 | 5.666 | 5.476 | 5.632 | 388,895 | +0.17(+3.03%) |
Dec 20, 2021 | 5.641 | 5.651 | 5.466 | 5.466 | 282,368 | -0.24(-4.27%) |
Dec 17, 2021 | 5.817 | 5.865 | 5.671 | 5.709 | 394,588 | -0.13(-2.17%) |
Dec 16, 2021 | 5.836 | 6.109 | 5.817 | 5.836 | 313,050 | +0.06(+1.01%) |
Dec 15, 2021 | 5.690 | 5.943 | 5.563 | 5.778 | 332,104 | +0.14(+2.42%) |
Dec 14, 2021 | 5.768 | 5.875 | 5.632 | 5.641 | 274,019 | -0.11(-1.86%) |
Dec 13, 2021 | 5.999 | 6.086 | 5.710 | 5.748 | 269,979 | -0.25(-4.18%) |
Dec 10, 2021 | 6.115 | 6.211 | 5.980 | 5.999 | 181,744 | -0.14(-2.35%) |
Dec 09, 2021 | 6.289 | 6.289 | 6.144 | 6.144 | 170,325 | -0.16(-2.60%) |
Dec 08, 2021 | 6.424 | 6.472 | 6.308 | 6.308 | 152,059 | -0.13(-1.95%) |
Dec 07, 2021 | 6.559 | 6.568 | 6.404 | 6.433 | 285,146 | -0.11(-1.62%) |
Dec 06, 2021 | 6.588 | 6.732 | 6.472 | 6.539 | 149,037 | +0.07(+1.04%) |
Dec 03, 2021 | 6.780 | 6.793 | 6.472 | 6.472 | 254,527 | -0.30(-4.42%) |
Dec 02, 2021 | 6.539 | 6.887 | 6.506 | 6.771 | 151,585 | +0.27(+4.15%) |