Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.778 | 6.823 | 6.542 | 6.624 | 40,640 | -0.05(-0.80%) |
Feb 25, 2022 | 6.570 | 6.782 | 6.615 | 6.677 | 29,107 | +0.08(+1.22%) |
Feb 24, 2022 | 6.524 | 6.651 | 6.498 | 6.597 | 39,750 | +0.16(+2.54%) |
Feb 23, 2022 | 6.361 | 6.669 | 6.361 | 6.434 | 82,665 | +0.09(+1.43%) |
Feb 22, 2022 | 6.126 | 6.343 | 6.126 | 6.343 | 45,362 | +0.22(+3.55%) |
Feb 18, 2022 | 6.126 | 0 | -0.06(-1.02%) | |||
Feb 17, 2022 | 6.098 | 6.252 | 6.053 | 6.189 | 51,307 | +0.07(+1.19%) |
Feb 16, 2022 | 6.035 | 6.117 | 5.981 | 6.117 | 23,961 | +0.01(+0.15%) |
Feb 15, 2022 | 6.017 | 6.225 | 5.881 | 6.107 | 61,301 | +0.22(+3.69%) |
Feb 14, 2022 | 5.872 | 5.981 | 5.740 | 5.890 | 37,179 | +0.14(+2.36%) |
Feb 11, 2022 | 5.844 | 6.088 | 5.754 | 5.754 | 90,265 | -0.09(-1.54%) |
Feb 10, 2022 | 5.934 | 6.105 | 5.772 | 5.844 | 38,812 | +0.20(+3.60%) |
Feb 09, 2022 | 5.529 | 5.664 | 5.501 | 5.641 | 21,229 | +0.12(+2.18%) |
Feb 08, 2022 | 5.412 | 5.520 | 5.412 | 5.520 | 2,778 | +0.02(+0.33%) |
Feb 07, 2022 | 5.574 | 5.610 | 5.395 | 5.502 | 18,301 | -0.11(-1.96%) |
Feb 04, 2022 | 5.394 | 5.612 | 5.385 | 5.612 | 23,087 | +0.07(+1.34%) |
Feb 03, 2022 | 5.574 | 5.538 | 4,725 | -0.10(-1.75%) | ||
Feb 02, 2022 | 5.547 | 5.718 | 5.502 | 5.637 | 8,646 | -0.04(-0.63%) |
Feb 01, 2022 | 5.504 | 5.673 | 5.504 | 5.673 | 3,338 | +0.08(+1.45%) |
Jan 31, 2022 | 5.421 | 5.673 | 5.421 | 5.592 | 4,700 | +0.18(+3.32%) |
Jan 28, 2022 | 5.790 | 5.790 | 5.349 | 5.412 | 23,887 | -0.34(-5.94%) |
Jan 27, 2022 | 6.042 | 6.059 | 5.583 | 5.754 | 17,481 | -0.22(-3.76%) |
Jan 26, 2022 | 6.006 | 6.024 | 5.785 | 5.979 | 25,881 | +0.04(+0.61%) |
Jan 25, 2022 | 5.880 | 5.961 | 5.700 | 5.943 | 21,352 | +0.06(+1.07%) |
Jan 24, 2022 | 5.844 | 5.988 | 5.556 | 5.880 | 57,462 | +0.03(+0.46%) |
Jan 21, 2022 | 5.862 | 6.051 | 5.844 | 5.853 | 6,821 | +0.01(+0.15%) |
Jan 20, 2022 | 5.853 | 5.925 | 5.844 | 5.844 | 5,039 | -0.07(-1.21%) |
Jan 19, 2022 | 5.934 | 5.967 | 5.871 | 5.916 | 8,813 | -0.06(-1.05%) |
Jan 18, 2022 | 6.024 | 6.069 | 5.844 | 5.979 | 24,300 | -0.04(-0.60%) |
Jan 14, 2022 | 6.015 | 0 | -0.05(-0.75%) | |||
Jan 13, 2022 | 6.105 | 6.105 | 6.015 | 6.060 | 14,255 | +0.00(+0.01%) |
Jan 12, 2022 | 5.979 | 6.105 | 5.979 | 6.060 | 38,676 | +0.09(+1.51%) |
Jan 11, 2022 | 5.997 | 5.997 | 5.934 | 5.970 | 6,904 | +0.08(+1.37%) |
Jan 10, 2022 | 5.916 | 5.916 | 5.808 | 5.889 | 6,869 | -0.01(-0.15%) |
Jan 07, 2022 | 5.925 | 5.925 | 5.763 | 5.898 | 5,695 | +0.13(+2.18%) |
Jan 06, 2022 | 6.114 | 6.123 | 5.763 | 5.772 | 27,924 | -0.12(-1.98%) |
Jan 05, 2022 | 5.970 | 5.979 | 5.889 | 5.889 | 12,082 | -0.04(-0.76%) |
Jan 04, 2022 | 5.970 | 5.997 | 5.889 | 5.934 | 5,839 | -0.07(-1.20%) |
Jan 03, 2022 | 5.925 | 6.024 | 5.844 | 6.006 | 12,172 | +0.19(+3.25%) |
Dec 31, 2021 | 5.844 | 5.844 | 5.817 | 5.817 | 12,296 | +0.00(+0.00%) |
Dec 30, 2021 | 5.844 | 5.844 | 5.781 | 5.817 | 23,418 | +0.00(+0.00%) |
Dec 29, 2021 | 5.889 | 5.925 | 5.808 | 5.817 | 18,869 | -0.03(-0.46%) |
Dec 28, 2021 | 5.934 | 5.943 | 5.844 | 5.844 | 14,816 | -0.10(-1.66%) |
Dec 27, 2021 | 6.033 | 6.069 | 5.934 | 5.943 | 31,602 | -0.08(-1.34%) |
Dec 23, 2021 | 6.069 | 6.069 | 5.980 | 6.024 | 7,791 | -0.04(-0.74%) |
Dec 22, 2021 | 6.024 | 6.078 | 5.889 | 6.069 | 13,460 | +0.13(+2.12%) |
Dec 21, 2021 | 5.889 | 6.025 | 5.871 | 5.943 | 8,316 | -0.01(-0.15%) |
Dec 20, 2021 | 5.871 | 5.997 | 5.799 | 5.952 | 19,554 | +0.08(+1.38%) |
Dec 17, 2021 | 5.943 | 6.078 | 5.871 | 5.871 | 36,961 | -0.02(-0.31%) |
Dec 16, 2021 | 5.916 | 5.997 | 5.889 | 5.889 | 14,051 | -0.04(-0.61%) |
Dec 15, 2021 | 6.051 | 6.087 | 5.904 | 5.925 | 12,307 | -0.02(-0.30%) |
Dec 14, 2021 | 5.853 | 5.997 | 5.853 | 5.943 | 10,686 | -0.02(-0.38%) |
Dec 13, 2021 | 5.853 | 6.087 | 5.853 | 5.965 | 17,925 | -0.06(-0.97%) |
Dec 10, 2021 | 6.015 | 6.069 | 5.889 | 6.024 | 15,933 | +0.03(+0.45%) |
Dec 09, 2021 | 6.024 | 6.105 | 5.934 | 5.997 | 34,565 | +0.04(+0.60%) |
Dec 08, 2021 | 6.051 | 6.383 | 5.961 | 5.961 | 17,840 | -0.04(-0.60%) |
Dec 07, 2021 | 6.015 | 6.078 | 5.997 | 5.997 | 31,830 | -0.07(-1.19%) |
Dec 06, 2021 | 6.114 | 6.204 | 5.979 | 6.069 | 18,371 | -0.03(-0.44%) |
Dec 03, 2021 | 6.123 | 6.123 | 5.979 | 6.096 | 12,091 | +0.06(+1.04%) |
Dec 02, 2021 | 6.069 | 6.204 | 5.943 | 6.033 | 26,116 | -0.04(-0.59%) |