Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.080 | 6.200 | 6.035 | 6.150 | 58,611 | +0.01(+0.16%) |
Feb 25, 2022 | 6.030 | 6.190 | 5.930 | 6.140 | 74,943 | +0.12(+1.99%) |
Feb 24, 2022 | 5.860 | 6.060 | 5.755 | 6.020 | 126,648 | -0.01(-0.17%) |
Feb 23, 2022 | 6.290 | 6.340 | 6.000 | 6.030 | 61,694 | -0.22(-3.52%) |
Feb 22, 2022 | 6.360 | 6.390 | 6.190 | 6.250 | 53,897 | -0.09(-1.42%) |
Feb 18, 2022 | 6.340 | 0 | +0.05(+0.79%) | |||
Feb 17, 2022 | 6.400 | 6.430 | 6.250 | 6.290 | 33,052 | -0.11(-1.72%) |
Feb 16, 2022 | 6.360 | 6.455 | 6.330 | 6.400 | 38,214 | +0.12(+1.91%) |
Feb 15, 2022 | 6.250 | 6.460 | 6.250 | 6.280 | 79,870 | +0.06(+0.96%) |
Feb 14, 2022 | 6.130 | 6.270 | 6.020 | 6.220 | 96,835 | +0.05(+0.81%) |
Feb 11, 2022 | 6.200 | 6.280 | 6.110 | 6.170 | 56,173 | -0.05(-0.80%) |
Feb 10, 2022 | 6.310 | 6.450 | 6.185 | 6.220 | 80,708 | -0.09(-1.43%) |
Feb 09, 2022 | 6.270 | 6.370 | 6.190 | 6.310 | 102,721 | +0.06(+0.96%) |
Feb 08, 2022 | 6.360 | 6.360 | 6.200 | 6.250 | 54,377 | -0.09(-1.42%) |
Feb 07, 2022 | 6.470 | 6.470 | 6.300 | 6.340 | 59,139 | +0.08(+1.28%) |
Feb 04, 2022 | 6.340 | 6.399 | 6.160 | 6.260 | 51,216 | -0.09(-1.42%) |
Feb 03, 2022 | 6.400 | 6.290 | 6.350 | 61,531 | -0.26(-3.93%) | |
Feb 02, 2022 | 6.420 | 6.675 | 6.340 | 6.610 | 123,528 | +0.21(+3.28%) |
Feb 01, 2022 | 6.250 | 6.460 | 6.200 | 6.400 | 109,347 | +0.16(+2.56%) |
Jan 31, 2022 | 6.080 | 6.240 | 47,227 | +0.10(+1.63%) | ||
Jan 28, 2022 | 6.010 | 6.180 | 5.920 | 6.140 | 132,545 | +0.12(+1.99%) |
Jan 27, 2022 | 6.130 | 6.280 | 5.990 | 6.020 | 66,696 | -0.06(-0.99%) |
Jan 26, 2022 | 6.200 | 6.310 | 6.040 | 6.080 | 80,724 | -0.11(-1.78%) |
Jan 25, 2022 | 5.900 | 6.200 | 5.750 | 6.190 | 195,837 | +0.16(+2.65%) |
Jan 24, 2022 | 6.160 | 6.160 | 5.855 | 6.030 | 150,913 | -0.20(-3.21%) |
Jan 21, 2022 | 6.330 | 6.399 | 6.200 | 6.230 | 73,284 | -0.16(-2.50%) |
Jan 20, 2022 | 6.650 | 6.681 | 6.360 | 6.390 | 41,965 | -0.23(-3.47%) |
Jan 19, 2022 | 6.880 | 6.880 | 6.580 | 6.620 | 55,788 | -0.24(-3.50%) |
Jan 18, 2022 | 6.630 | 7.000 | 6.550 | 6.860 | 116,433 | +0.26(+3.94%) |
Jan 14, 2022 | 6.600 | 0 | -0.16(-2.37%) | |||
Jan 13, 2022 | 6.680 | 6.970 | 6.680 | 6.760 | 73,999 | -0.28(-3.98%) |
Jan 12, 2022 | 7.030 | 7.051 | 6.930 | 7.040 | 48,231 | +0.07(+1.00%) |
Jan 11, 2022 | 6.990 | 7.010 | 6.870 | 6.970 | 45,899 | +0.04(+0.58%) |
Jan 10, 2022 | 7.050 | 7.130 | 6.900 | 6.930 | 70,692 | -0.20(-2.81%) |
Jan 07, 2022 | 7.140 | 7.250 | 7.070 | 7.130 | 38,836 | +0.03(+0.42%) |
Jan 06, 2022 | 6.990 | 7.130 | 6.860 | 7.100 | 77,476 | +0.15(+2.16%) |
Jan 05, 2022 | 6.950 | 7.190 | 6.710 | 6.950 | 105,500 | +0.00(+0.00%) |
Jan 04, 2022 | 6.790 | 6.970 | 6.790 | 6.950 | 55,502 | +0.22(+3.27%) |
Jan 03, 2022 | 6.600 | 6.820 | 6.470 | 6.730 | 95,491 | +0.11(+1.66%) |
Dec 31, 2021 | 6.450 | 6.687 | 6.450 | 6.620 | 43,782 | +0.15(+2.32%) |
Dec 30, 2021 | 6.570 | 6.650 | 6.460 | 6.470 | 98,051 | -0.10(-1.52%) |
Dec 29, 2021 | 6.520 | 6.665 | 6.410 | 6.570 | 72,511 | +0.02(+0.31%) |
Dec 28, 2021 | 6.620 | 6.687 | 6.520 | 6.550 | 36,261 | -0.06(-0.91%) |
Dec 27, 2021 | 6.610 | 6.700 | 6.566 | 6.610 | 42,478 | -0.01(-0.15%) |
Dec 23, 2021 | 6.640 | 6.680 | 6.510 | 6.620 | 64,495 | -0.03(-0.45%) |
Dec 22, 2021 | 6.570 | 6.680 | 6.510 | 6.650 | 47,577 | +0.16(+2.47%) |
Dec 21, 2021 | 6.340 | 6.550 | 6.310 | 6.490 | 85,657 | +0.19(+3.02%) |
Dec 20, 2021 | 6.370 | 6.370 | 6.099 | 6.300 | 141,066 | -0.16(-2.48%) |
Dec 17, 2021 | 6.420 | 6.530 | 6.350 | 6.460 | 58,266 | +0.04(+0.62%) |
Dec 16, 2021 | 6.580 | 6.580 | 6.340 | 6.420 | 126,789 | -0.09(-1.38%) |
Dec 15, 2021 | 6.630 | 6.630 | 6.400 | 6.510 | 95,922 | -0.16(-2.40%) |
Dec 14, 2021 | 6.610 | 6.690 | 6.510 | 6.670 | 141,982 | +0.00(+0.00%) |
Dec 13, 2021 | 6.850 | 6.850 | 6.630 | 6.670 | 92,592 | -0.19(-2.77%) |
Dec 10, 2021 | 6.820 | 6.930 | 6.735 | 6.860 | 71,954 | +0.04(+0.59%) |
Dec 09, 2021 | 6.730 | 6.930 | 6.640 | 6.820 | 123,122 | +0.09(+1.34%) |
Dec 08, 2021 | 6.660 | 6.830 | 6.620 | 6.730 | 50,686 | +0.04(+0.60%) |
Dec 07, 2021 | 6.700 | 6.880 | 6.660 | 6.690 | 66,001 | +0.02(+0.30%) |
Dec 06, 2021 | 6.500 | 6.760 | 6.370 | 6.670 | 95,767 | +0.21(+3.25%) |
Dec 03, 2021 | 6.340 | 6.500 | 6.312 | 6.460 | 120,328 | +0.10(+1.57%) |
Dec 02, 2021 | 6.270 | 6.477 | 6.250 | 6.360 | 74,519 | +0.06(+0.95%) |