Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.390 | 6.704 | 6.340 | 6.604 | 22,502 | +0.35(+5.54%) |
Feb 25, 2022 | 6.208 | 6.288 | 6.064 | 6.258 | 15,756 | +0.17(+2.84%) |
Feb 24, 2022 | 6.109 | 6.752 | 5.914 | 6.085 | 59,078 | +0.07(+1.22%) |
Feb 23, 2022 | 6.020 | 6.020 | 5.869 | 6.012 | 13,914 | -0.01(-0.14%) |
Feb 22, 2022 | 6.093 | 6.174 | 5.898 | 6.020 | 10,757 | +0.02(+0.27%) |
Feb 18, 2022 | 6.003 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.142 | 6.263 | 5.958 | 6.060 | 12,714 | -0.10(-1.65%) |
Feb 16, 2022 | 6.182 | 6.182 | 6.162 | 6.162 | 867 | +0.04(+0.60%) |
Feb 15, 2022 | 6.248 | 6.356 | 6.101 | 6.126 | 12,044 | -0.04(-0.66%) |
Feb 14, 2022 | 6.207 | 6.248 | 6.085 | 6.166 | 8,270 | -0.03(-0.54%) |
Feb 11, 2022 | 6.060 | 6.199 | 5.906 | 6.199 | 6,395 | +0.14(+2.29%) |
Feb 10, 2022 | 5.768 | 6.199 | 5.768 | 6.060 | 5,058 | -0.05(-0.80%) |
Feb 09, 2022 | 5.890 | 6.109 | 5.890 | 6.109 | 16,249 | +0.21(+3.59%) |
Feb 08, 2022 | 5.800 | 6.028 | 5.800 | 5.898 | 6,705 | +0.00(+0.07%) |
Feb 07, 2022 | 5.873 | 6.020 | 5.764 | 5.894 | 22,141 | -0.09(-1.43%) |
Feb 04, 2022 | 5.540 | 6.093 | 5.540 | 5.979 | 55,606 | -0.04(-0.68%) |
Feb 03, 2022 | 5.930 | 6.085 | 6.020 | 12,107 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.223 | 6.292 | 5.735 | 5.967 | 31,334 | -0.52(-8.04%) |
Feb 01, 2022 | 6.370 | 6.573 | 6.041 | 6.489 | 31,125 | -0.02(-0.29%) |
Jan 31, 2022 | 5.849 | 6.508 | 6.508 | 32,464 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.793 | 6.793 | 5.890 | 5.890 | 17,843 | +0.03(+0.58%) |
Jan 27, 2022 | 7.530 | 7.530 | 5.792 | 5.856 | 89,841 | -1.19(-16.93%) |
Jan 26, 2022 | 6.809 | 7.273 | 6.809 | 7.049 | 63,041 | +0.30(+4.44%) |
Jan 25, 2022 | 7.201 | 7.201 | 6.681 | 6.750 | 23,342 | +0.14(+2.13%) |
Jan 24, 2022 | 6.897 | 7.378 | 6.424 | 6.609 | 89,360 | +0.20(+3.12%) |
Jan 21, 2022 | 5.768 | 6.593 | 5.696 | 6.408 | 47,712 | +0.88(+15.94%) |
Jan 20, 2022 | 6.416 | 7.610 | 5.487 | 5.527 | 79,606 | -0.85(-13.32%) |
Jan 19, 2022 | 5.992 | 6.404 | 5.848 | 6.376 | 29,807 | +0.50(+8.59%) |
Jan 18, 2022 | 5.727 | 5.872 | 5.710 | 5.872 | 5,678 | +0.19(+3.39%) |
Jan 14, 2022 | 5.679 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.519 | 5.760 | 5.519 | 5.527 | 7,145 | -0.04(-0.72%) |
Jan 12, 2022 | 5.567 | 5.719 | 5.567 | 5.567 | 18,279 | +0.00(+0.00%) |
Jan 11, 2022 | 5.391 | 5.567 | 5.183 | 5.567 | 9,387 | +0.18(+3.42%) |
Jan 10, 2022 | 5.383 | 5.383 | 5.263 | 5.383 | 5,211 | +0.02(+0.30%) |
Jan 07, 2022 | 5.239 | 5.407 | 5.079 | 5.367 | 18,268 | +0.12(+2.29%) |
Jan 06, 2022 | 5.127 | 5.359 | 4.982 | 5.247 | 12,340 | +0.15(+2.99%) |
Jan 05, 2022 | 5.047 | 5.119 | 5.047 | 5.095 | 4,858 | +0.05(+0.95%) |
Jan 04, 2022 | 5.015 | 5.046 | 4.926 | 5.046 | 11,644 | +0.13(+2.72%) |
Jan 03, 2022 | 4.772 | 4.966 | 4.734 | 4.913 | 17,266 | -0.01(-0.27%) |
Dec 31, 2021 | 4.806 | 4.926 | 4.695 | 4.926 | 4,773 | +0.12(+2.50%) |
Dec 30, 2021 | 4.974 | 4.974 | 4.806 | 4.806 | 15,976 | -0.06(-1.16%) |
Dec 29, 2021 | 5.098 | 5.098 | 4.784 | 4.862 | 15,998 | +0.12(+2.48%) |
Dec 28, 2021 | 4.823 | 4.823 | 4.745 | 4.745 | 19,975 | +0.01(+0.17%) |
Dec 27, 2021 | 4.784 | 4.784 | 4.608 | 4.737 | 10,836 | +0.02(+0.33%) |
Dec 23, 2021 | 4.902 | 4.902 | 4.549 | 4.721 | 10,654 | +0.14(+3.08%) |
Dec 22, 2021 | 4.470 | 4.580 | 4.392 | 4.580 | 7,118 | +0.16(+3.55%) |
Dec 21, 2021 | 4.431 | 4.470 | 4.313 | 4.423 | 11,601 | +0.09(+1.99%) |
Dec 20, 2021 | 4.470 | 4.627 | 4.321 | 4.337 | 18,772 | -0.13(-2.98%) |
Dec 17, 2021 | 4.486 | 4.626 | 4.366 | 4.470 | 20,050 | -0.02(-0.35%) |
Dec 16, 2021 | 4.557 | 4.627 | 4.486 | 4.486 | 5,500 | -0.07(-1.55%) |
Dec 15, 2021 | 4.470 | 4.615 | 4.431 | 4.557 | 2,840 | +0.05(+1.22%) |
Dec 14, 2021 | 4.478 | 4.502 | 4.478 | 4.502 | 1,116 | -0.05(-1.20%) |
Dec 13, 2021 | 4.376 | 4.564 | 4.376 | 4.557 | 8,146 | -0.14(-3.00%) |
Dec 10, 2021 | 4.706 | 4.706 | 4.666 | 4.698 | 8,715 | -0.02(-0.33%) |
Dec 09, 2021 | 4.423 | 4.855 | 4.423 | 4.713 | 11,995 | -0.09(-1.96%) |
Dec 08, 2021 | 4.706 | 4.925 | 4.706 | 4.808 | 5,463 | +0.10(+2.17%) |
Dec 07, 2021 | 4.423 | 4.706 | 4.423 | 4.706 | 10,906 | +0.29(+6.57%) |
Dec 06, 2021 | 4.321 | 4.415 | 4.079 | 4.415 | 9,554 | +0.04(+0.90%) |
Dec 03, 2021 | 4.392 | 4.392 | 4.376 | 4.376 | 832 | +0.01(+0.18%) |
Dec 02, 2021 | 4.478 | 4.541 | 4.364 | 4.368 | 9,596 | -0.20(-4.46%) |