Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.830 | 5.897 | 5.773 | 5.859 | 17,796,572 | +0.00(+0.00%) |
Feb 25, 2022 | 5.849 | 5.897 | 5.830 | 5.859 | 20,509,972 | +0.10(+1.65%) |
Feb 24, 2022 | 5.649 | 5.782 | 5.602 | 5.763 | 27,379,148 | +0.09(+1.51%) |
Feb 23, 2022 | 5.744 | 5.754 | 5.659 | 5.678 | 25,347,176 | -0.05(-0.83%) |
Feb 22, 2022 | 5.744 | 5.830 | 5.716 | 5.725 | 20,635,442 | -0.01(-0.17%) |
Feb 18, 2022 | 5.735 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.811 | 5.830 | 5.706 | 5.735 | 23,512,460 | -0.13(-2.27%) |
Feb 16, 2022 | 5.849 | 5.897 | 5.830 | 5.868 | 21,444,846 | -0.03(-0.48%) |
Feb 15, 2022 | 5.897 | 5.935 | 5.830 | 5.897 | 21,738,618 | +0.03(+0.49%) |
Feb 14, 2022 | 5.944 | 5.996 | 5.825 | 5.868 | 20,614,998 | -0.05(-0.80%) |
Feb 11, 2022 | 6.011 | 6.049 | 5.897 | 5.916 | 30,787,928 | -0.10(-1.74%) |
Feb 10, 2022 | 6.229 | 6.258 | 5.992 | 6.020 | 36,333,196 | -0.25(-3.92%) |
Feb 09, 2022 | 6.211 | 6.275 | 6.211 | 6.266 | 16,538,546 | +0.05(+0.88%) |
Feb 08, 2022 | 6.165 | 6.284 | 6.129 | 6.211 | 12,687,910 | +0.05(+0.89%) |
Feb 07, 2022 | 6.193 | 6.247 | 6.133 | 6.156 | 11,116,755 | -0.04(-0.59%) |
Feb 04, 2022 | 6.019 | 6.202 | 6.001 | 6.193 | 23,477,016 | +0.10(+1.65%) |
Feb 03, 2022 | 6.074 | 6.056 | 6.092 | 21,980,676 | -0.01(-0.15%) | |
Feb 02, 2022 | 6.056 | 6.165 | 6.028 | 6.101 | 31,797,760 | -0.07(-1.18%) |
Feb 01, 2022 | 5.873 | 6.229 | 5.827 | 6.174 | 55,897,324 | +0.37(+6.29%) |
Jan 31, 2022 | 5.645 | 5.809 | 49,983,340 | +0.16(+2.75%) | ||
Jan 28, 2022 | 5.572 | 5.681 | 5.517 | 5.654 | 23,711,702 | +0.05(+0.98%) |
Jan 27, 2022 | 5.462 | 5.690 | 5.462 | 5.599 | 31,341,288 | +0.14(+2.51%) |
Jan 26, 2022 | 5.480 | 5.581 | 5.425 | 5.462 | 22,855,152 | -0.07(-1.32%) |
Jan 25, 2022 | 5.462 | 5.572 | 5.416 | 5.535 | 27,535,300 | +0.01(+0.17%) |
Jan 24, 2022 | 5.480 | 5.585 | 5.407 | 5.526 | 28,924,292 | +0.04(+0.67%) |
Jan 21, 2022 | 5.535 | 5.572 | 5.480 | 5.489 | 22,128,052 | -0.03(-0.50%) |
Jan 20, 2022 | 5.572 | 5.654 | 5.508 | 5.517 | 14,592,814 | -0.05(-0.98%) |
Jan 19, 2022 | 5.599 | 5.635 | 5.530 | 5.572 | 16,755,771 | -0.01(-0.16%) |
Jan 18, 2022 | 5.599 | 5.645 | 5.562 | 5.581 | 18,154,784 | -0.06(-1.13%) |
Jan 14, 2022 | 5.645 | 0 | -0.16(-2.83%) | |||
Jan 13, 2022 | 5.782 | 5.855 | 5.754 | 5.809 | 16,384,078 | +0.03(+0.47%) |
Jan 12, 2022 | 5.791 | 5.827 | 5.736 | 5.782 | 13,508,386 | +0.01(+0.16%) |
Jan 11, 2022 | 5.690 | 5.791 | 5.681 | 5.772 | 16,279,967 | +0.05(+0.96%) |
Jan 10, 2022 | 5.654 | 5.727 | 5.635 | 5.718 | 17,890,210 | +0.05(+0.97%) |
Jan 07, 2022 | 5.681 | 5.745 | 5.645 | 5.663 | 17,305,638 | +0.01(+0.16%) |
Jan 06, 2022 | 5.635 | 5.708 | 5.603 | 5.654 | 19,033,632 | +0.04(+0.65%) |
Jan 05, 2022 | 5.635 | 5.718 | 5.608 | 5.617 | 19,315,300 | -0.02(-0.32%) |
Jan 04, 2022 | 5.736 | 5.772 | 5.585 | 5.635 | 38,379,828 | -0.17(-2.99%) |
Jan 03, 2022 | 5.772 | 5.846 | 5.745 | 5.809 | 23,684,166 | +0.01(+0.16%) |
Dec 31, 2021 | 5.864 | 5.919 | 5.800 | 5.800 | 18,219,146 | -0.06(-1.09%) |
Dec 30, 2021 | 5.818 | 5.900 | 5.800 | 5.864 | 13,639,343 | +0.05(+0.78%) |
Dec 29, 2021 | 5.855 | 5.882 | 5.809 | 5.818 | 11,340,731 | -0.04(-0.62%) |
Dec 28, 2021 | 5.891 | 5.955 | 5.836 | 5.855 | 16,352,535 | -0.04(-0.62%) |
Dec 27, 2021 | 5.891 | 5.909 | 5.827 | 5.891 | 14,408,598 | +0.02(+0.31%) |
Dec 23, 2021 | 5.855 | 5.891 | 5.836 | 5.873 | 11,860,854 | +0.05(+0.78%) |
Dec 22, 2021 | 5.855 | 5.877 | 5.782 | 5.827 | 14,416,408 | -0.03(-0.47%) |
Dec 21, 2021 | 5.864 | 5.900 | 5.800 | 5.855 | 14,785,512 | +0.05(+0.94%) |
Dec 20, 2021 | 5.782 | 5.836 | 5.745 | 5.800 | 13,698,292 | -0.03(-0.47%) |
Dec 17, 2021 | 5.791 | 5.891 | 5.772 | 5.827 | 28,048,346 | +0.04(+0.63%) |
Dec 16, 2021 | 5.836 | 5.873 | 5.782 | 5.791 | 15,600,521 | -0.04(-0.63%) |
Dec 15, 2021 | 5.745 | 5.846 | 5.736 | 5.827 | 16,957,502 | +0.07(+1.27%) |
Dec 14, 2021 | 5.727 | 5.818 | 5.727 | 5.754 | 19,307,916 | +0.01(+0.16%) |
Dec 13, 2021 | 5.736 | 5.782 | 5.711 | 5.745 | 15,381,272 | +0.01(+0.16%) |
Dec 10, 2021 | 5.654 | 5.763 | 5.635 | 5.736 | 19,078,012 | +0.11(+1.95%) |
Dec 09, 2021 | 5.626 | 5.681 | 5.599 | 5.626 | 21,986,994 | -0.05(-0.81%) |
Dec 08, 2021 | 5.690 | 5.740 | 5.645 | 5.672 | 13,939,892 | +0.01(+0.16%) |
Dec 07, 2021 | 5.791 | 5.818 | 5.626 | 5.663 | 24,838,844 | -0.11(-1.90%) |
Dec 06, 2021 | 5.745 | 5.864 | 5.704 | 5.772 | 17,954,910 | +0.10(+1.77%) |
Dec 03, 2021 | 5.708 | 5.800 | 5.654 | 5.672 | 26,955,148 | -0.04(-0.64%) |
Dec 02, 2021 | 5.517 | 5.736 | 5.508 | 5.708 | 22,658,026 | +0.22(+3.99%) |