Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.132 | 6.212 | 6.111 | 6.188 | 477,840 | +0.04(+0.65%) |
Feb 25, 2022 | 6.011 | 6.180 | 6.079 | 6.148 | 305,287 | +0.11(+1.87%) |
Feb 24, 2022 | 5.874 | 6.051 | 5.842 | 6.035 | 620,364 | +0.01(+0.13%) |
Feb 23, 2022 | 6.091 | 6.107 | 6.011 | 6.027 | 238,452 | -0.04(-0.66%) |
Feb 22, 2022 | 6.116 | 6.152 | 6.023 | 6.067 | 374,519 | -0.07(-1.18%) |
Feb 18, 2022 | 6.140 | 0 | -0.06(-0.91%) | |||
Feb 17, 2022 | 6.212 | 6.236 | 6.148 | 6.196 | 561,821 | -0.02(-0.26%) |
Feb 16, 2022 | 6.172 | 6.236 | 6.140 | 6.212 | 729,257 | +0.04(+0.65%) |
Feb 15, 2022 | 6.220 | 6.220 | 6.116 | 6.172 | 390,048 | -0.02(-0.39%) |
Feb 14, 2022 | 6.212 | 6.301 | 6.141 | 6.196 | 932,823 | +0.06(+0.92%) |
Feb 11, 2022 | 6.116 | 6.268 | 6.099 | 6.140 | 1,099,536 | -0.01(-0.13%) |
Feb 10, 2022 | 6.038 | 6.212 | 5.987 | 6.148 | 1,665,165 | +0.35(+6.11%) |
Feb 09, 2022 | 5.810 | 5.826 | 5.753 | 5.794 | 310,096 | +0.01(+0.14%) |
Feb 08, 2022 | 5.810 | 5.810 | 5.765 | 5.786 | 166,711 | +0.00(+0.00%) |
Feb 07, 2022 | 5.753 | 5.822 | 5.729 | 5.786 | 241,877 | +0.03(+0.56%) |
Feb 04, 2022 | 5.697 | 5.769 | 5.657 | 5.753 | 218,613 | +0.06(+0.99%) |
Feb 03, 2022 | 5.681 | 5.745 | 5.697 | 203,837 | -0.05(-0.84%) | |
Feb 02, 2022 | 5.681 | 5.753 | 5.649 | 5.745 | 267,821 | +0.09(+1.56%) |
Feb 01, 2022 | 5.633 | 5.673 | 5.617 | 5.657 | 163,684 | +0.01(+0.14%) |
Jan 31, 2022 | 5.480 | 5.657 | 5.649 | 292,267 | +0.13(+2.33%) | |
Jan 28, 2022 | 5.480 | 5.520 | 5.351 | 5.520 | 353,272 | -0.01(-0.15%) |
Jan 27, 2022 | 5.576 | 5.625 | 5.500 | 5.528 | 307,163 | -0.03(-0.58%) |
Jan 26, 2022 | 5.536 | 5.689 | 5.488 | 5.560 | 615,202 | +0.06(+1.17%) |
Jan 25, 2022 | 5.295 | 5.520 | 5.291 | 5.496 | 298,862 | +0.14(+2.55%) |
Jan 24, 2022 | 5.391 | 5.391 | 5.158 | 5.359 | 775,030 | -0.09(-1.62%) |
Jan 21, 2022 | 5.568 | 5.572 | 5.383 | 5.448 | 626,247 | -0.15(-2.73%) |
Jan 20, 2022 | 5.665 | 5.681 | 5.584 | 5.601 | 253,237 | -0.03(-0.57%) |
Jan 19, 2022 | 5.625 | 5.649 | 5.592 | 5.633 | 188,104 | +0.00(+0.00%) |
Jan 18, 2022 | 5.641 | 5.689 | 5.617 | 5.633 | 279,120 | -0.02(-0.43%) |
Jan 14, 2022 | 5.657 | 0 | -0.08(-1.40%) | |||
Jan 13, 2022 | 5.826 | 5.826 | 5.721 | 5.737 | 309,346 | -0.06(-0.97%) |
Jan 12, 2022 | 5.681 | 5.802 | 5.674 | 5.794 | 431,802 | +0.13(+2.27%) |
Jan 11, 2022 | 5.568 | 5.673 | 5.520 | 5.665 | 427,655 | +0.10(+1.73%) |
Jan 10, 2022 | 5.496 | 5.576 | 5.496 | 5.568 | 301,919 | +0.04(+0.73%) |
Jan 07, 2022 | 5.512 | 5.568 | 5.496 | 5.528 | 164,238 | +0.02(+0.29%) |
Jan 06, 2022 | 5.528 | 5.560 | 5.496 | 5.512 | 227,211 | -0.02(-0.44%) |
Jan 05, 2022 | 5.609 | 5.641 | 5.516 | 5.536 | 259,610 | -0.05(-0.86%) |
Jan 04, 2022 | 5.703 | 5.703 | 5.568 | 5.584 | 326,192 | -0.05(-0.86%) |
Jan 03, 2022 | 5.609 | 5.705 | 5.592 | 5.633 | 308,399 | +0.06(+1.01%) |
Dec 31, 2021 | 5.576 | 5.625 | 5.560 | 5.576 | 207,899 | +0.02(+0.43%) |
Dec 30, 2021 | 5.536 | 5.617 | 5.528 | 5.552 | 213,930 | +0.02(+0.44%) |
Dec 29, 2021 | 5.512 | 5.560 | 5.488 | 5.528 | 166,658 | +0.02(+0.44%) |
Dec 28, 2021 | 5.536 | 5.609 | 5.504 | 5.504 | 179,788 | -0.06(-1.01%) |
Dec 27, 2021 | 5.528 | 5.592 | 5.472 | 5.560 | 204,872 | +0.02(+0.44%) |
Dec 23, 2021 | 5.496 | 5.629 | 5.488 | 5.536 | 287,385 | +0.07(+1.33%) |
Dec 22, 2021 | 5.415 | 5.496 | 5.359 | 5.464 | 470,784 | +0.06(+1.19%) |
Dec 21, 2021 | 5.399 | 5.456 | 5.367 | 5.399 | 504,255 | +0.04(+0.75%) |
Dec 20, 2021 | 5.335 | 5.383 | 5.246 | 5.359 | 364,364 | -0.06(-1.04%) |
Dec 17, 2021 | 5.343 | 5.415 | 5.238 | 5.415 | 675,911 | +0.09(+1.66%) |
Dec 16, 2021 | 5.422 | 5.422 | 5.311 | 5.327 | 322,632 | -0.05(-0.88%) |
Dec 15, 2021 | 5.382 | 5.406 | 5.303 | 5.374 | 309,201 | -0.02(-0.29%) |
Dec 14, 2021 | 5.438 | 5.461 | 5.390 | 5.390 | 231,077 | -0.06(-1.16%) |
Dec 13, 2021 | 5.532 | 5.540 | 5.453 | 5.453 | 328,538 | -0.11(-1.91%) |
Dec 10, 2021 | 5.461 | 5.580 | 5.461 | 5.559 | 247,343 | +0.09(+1.65%) |
Dec 09, 2021 | 5.493 | 5.517 | 5.430 | 5.469 | 169,201 | -0.03(-0.57%) |
Dec 08, 2021 | 5.501 | 5.564 | 5.493 | 5.501 | 126,707 | -0.01(-0.14%) |
Dec 07, 2021 | 5.509 | 5.619 | 5.501 | 5.509 | 219,619 | +0.02(+0.29%) |
Dec 06, 2021 | 5.445 | 5.501 | 5.382 | 5.493 | 306,133 | +0.07(+1.31%) |
Dec 03, 2021 | 5.453 | 5.501 | 5.382 | 5.422 | 193,454 | -0.07(-1.29%) |
Dec 02, 2021 | 5.335 | 5.517 | 5.319 | 5.493 | 343,680 | +0.14(+2.66%) |