Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.060 | 5.125 | 4.970 | 5.100 | 8,834,428 | -0.04(-0.78%) |
Feb 25, 2022 | 5.070 | 5.186 | 5.105 | 5.140 | 8,486,592 | +0.10(+1.98%) |
Feb 24, 2022 | 4.960 | 5.070 | 4.845 | 5.040 | 13,967,700 | -0.09(-1.75%) |
Feb 23, 2022 | 5.400 | 5.510 | 5.080 | 5.130 | 15,089,618 | -0.36(-6.56%) |
Feb 22, 2022 | 5.500 | 5.675 | 5.420 | 5.490 | 7,103,463 | -0.09(-1.61%) |
Feb 18, 2022 | 5.580 | 0 | -0.05(-0.89%) | |||
Feb 17, 2022 | 5.600 | 5.720 | 5.580 | 5.630 | 6,480,719 | -0.08(-1.40%) |
Feb 16, 2022 | 5.680 | 5.780 | 5.600 | 5.710 | 7,002,237 | +0.02(+0.35%) |
Feb 15, 2022 | 5.480 | 5.740 | 5.461 | 5.690 | 8,408,169 | +0.28(+5.18%) |
Feb 14, 2022 | 5.590 | 5.620 | 5.370 | 5.410 | 8,572,070 | -0.19(-3.39%) |
Feb 11, 2022 | 5.570 | 5.725 | 5.510 | 5.600 | 13,814,195 | +0.01(+0.18%) |
Feb 10, 2022 | 6.010 | 6.050 | 5.563 | 5.590 | 15,802,472 | -0.49(-8.06%) |
Feb 09, 2022 | 5.900 | 6.080 | 5.870 | 6.080 | 11,485,369 | +0.20(+3.40%) |
Feb 08, 2022 | 5.910 | 5.930 | 5.800 | 5.880 | 12,833,993 | +0.02(+0.34%) |
Feb 07, 2022 | 6.020 | 6.020 | 5.850 | 5.860 | 10,101,144 | -0.12(-2.01%) |
Feb 04, 2022 | 6.030 | 6.030 | 5.930 | 5.980 | 5,101,372 | -0.07(-1.16%) |
Feb 03, 2022 | 6.160 | 6.030 | 6.050 | 6,458,787 | -0.21(-3.35%) | |
Feb 02, 2022 | 6.220 | 6.330 | 6.190 | 6.260 | 6,544,062 | +0.04(+0.64%) |
Feb 01, 2022 | 6.130 | 6.285 | 6.130 | 6.220 | 4,800,975 | +0.10(+1.63%) |
Jan 31, 2022 | 6.060 | 6.010 | 6.120 | 5,158,898 | +0.02(+0.33%) | |
Jan 28, 2022 | 5.870 | 6.120 | 5.870 | 6.100 | 11,642,759 | +0.15(+2.52%) |
Jan 27, 2022 | 6.050 | 6.220 | 5.875 | 5.950 | 8,905,630 | -0.03(-0.50%) |
Jan 26, 2022 | 6.040 | 6.210 | 5.970 | 5.980 | 14,319,884 | +0.02(+0.34%) |
Jan 25, 2022 | 5.640 | 5.980 | 5.580 | 5.960 | 17,420,976 | +0.23(+4.01%) |
Jan 24, 2022 | 5.700 | 5.750 | 5.280 | 5.730 | 20,994,620 | -0.12(-2.05%) |
Jan 21, 2022 | 6.240 | 6.320 | 5.840 | 5.850 | 19,416,192 | -0.44(-7.00%) |
Jan 20, 2022 | 6.600 | 6.630 | 6.280 | 6.290 | 7,297,026 | -0.29(-4.41%) |
Jan 19, 2022 | 6.740 | 6.810 | 6.570 | 6.580 | 5,335,433 | -0.12(-1.79%) |
Jan 18, 2022 | 6.760 | 6.780 | 6.665 | 6.700 | 6,333,906 | -0.12(-1.76%) |
Jan 14, 2022 | 6.820 | 0 | +0.09(+1.34%) | |||
Jan 13, 2022 | 6.800 | 6.820 | 6.695 | 6.730 | 7,583,132 | -0.04(-0.59%) |
Jan 12, 2022 | 6.490 | 6.770 | 6.470 | 6.770 | 9,156,565 | +0.29(+4.48%) |
Jan 11, 2022 | 6.420 | 6.490 | 6.330 | 6.480 | 5,809,464 | +0.11(+1.73%) |
Jan 10, 2022 | 6.500 | 6.510 | 6.290 | 6.370 | 8,168,632 | -0.18(-2.75%) |
Jan 07, 2022 | 6.590 | 6.615 | 6.460 | 6.550 | 4,232,913 | -0.05(-0.76%) |
Jan 06, 2022 | 6.680 | 6.708 | 6.525 | 6.600 | 4,390,353 | -0.02(-0.30%) |
Jan 05, 2022 | 6.680 | 6.930 | 6.615 | 6.620 | 7,966,352 | -0.05(-0.75%) |
Jan 04, 2022 | 6.680 | 6.765 | 6.640 | 6.670 | 6,814,454 | -0.01(-0.15%) |
Jan 03, 2022 | 6.820 | 6.860 | 6.660 | 6.680 | 4,555,368 | -0.10(-1.47%) |
Dec 31, 2021 | 6.830 | 6.875 | 6.780 | 6.780 | 3,099,607 | -0.03(-0.44%) |
Dec 30, 2021 | 6.640 | 6.840 | 6.630 | 6.810 | 6,786,604 | +0.17(+2.56%) |
Dec 29, 2021 | 6.740 | 6.750 | 6.610 | 6.640 | 2,620,922 | -0.10(-1.48%) |
Dec 28, 2021 | 6.720 | 6.810 | 6.700 | 6.740 | 2,848,302 | -0.02(-0.30%) |
Dec 27, 2021 | 6.720 | 6.770 | 6.620 | 6.760 | 3,131,369 | +0.06(+0.90%) |
Dec 23, 2021 | 6.630 | 6.750 | 6.625 | 6.700 | 4,711,065 | +0.06(+0.90%) |
Dec 22, 2021 | 6.590 | 6.720 | 6.570 | 6.640 | 4,233,039 | +0.02(+0.30%) |
Dec 21, 2021 | 6.350 | 6.645 | 6.350 | 6.620 | 9,383,192 | +0.35(+5.58%) |
Dec 20, 2021 | 6.340 | 6.400 | 6.250 | 6.270 | 6,466,826 | -0.21(-3.24%) |
Dec 17, 2021 | 6.230 | 6.535 | 6.230 | 6.480 | 8,695,589 | +0.19(+3.02%) |
Dec 16, 2021 | 6.220 | 6.410 | 6.200 | 6.290 | 10,625,765 | +0.12(+1.94%) |
Dec 15, 2021 | 6.120 | 6.205 | 6.020 | 6.170 | 8,252,541 | +0.06(+0.98%) |
Dec 14, 2021 | 5.930 | 6.140 | 5.920 | 6.110 | 10,048,569 | +0.13(+2.17%) |
Dec 13, 2021 | 6.040 | 6.040 | 5.880 | 5.980 | 8,041,651 | -0.05(-0.83%) |
Dec 10, 2021 | 6.050 | 6.050 | 5.980 | 6.030 | 5,178,453 | +0.05(+0.84%) |
Dec 09, 2021 | 6.070 | 6.105 | 5.970 | 5.980 | 6,847,888 | -0.15(-2.45%) |
Dec 08, 2021 | 6.150 | 6.220 | 6.100 | 6.130 | 6,237,618 | +0.00(+0.00%) |
Dec 07, 2021 | 6.140 | 6.205 | 6.130 | 6.130 | 10,431,206 | +0.08(+1.32%) |
Dec 06, 2021 | 6.040 | 6.140 | 5.980 | 6.050 | 5,276,265 | +0.02(+0.33%) |
Dec 03, 2021 | 6.210 | 6.230 | 5.970 | 6.030 | 10,630,224 | -0.18(-2.90%) |
Dec 02, 2021 | 6.160 | 6.270 | 6.140 | 6.210 | 9,445,936 | +0.07(+1.14%) |