Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.227 | 6.270 | 6.123 | 6.227 | 7,276,780 | -0.07(-1.09%) |
Feb 25, 2022 | 6.175 | 6.295 | 6.162 | 6.295 | 6,965,504 | +0.06(+0.97%) |
Feb 24, 2022 | 5.942 | 6.244 | 5.899 | 6.235 | 7,786,677 | +0.05(+0.84%) |
Feb 23, 2022 | 6.390 | 6.395 | 6.175 | 6.184 | 7,095,895 | -0.14(-2.18%) |
Feb 22, 2022 | 6.295 | 6.476 | 6.287 | 6.321 | 7,956,388 | -0.07(-1.08%) |
Feb 18, 2022 | 6.390 | 0 | +0.03(+0.54%) | |||
Feb 17, 2022 | 6.459 | 6.489 | 6.347 | 6.356 | 6,182,039 | -0.15(-2.25%) |
Feb 16, 2022 | 6.399 | 6.537 | 6.373 | 6.502 | 3,626,928 | +0.03(+0.53%) |
Feb 15, 2022 | 6.330 | 6.485 | 6.317 | 6.468 | 6,446,082 | +0.28(+4.45%) |
Feb 14, 2022 | 6.235 | 6.295 | 6.132 | 6.192 | 5,220,746 | -0.07(-1.10%) |
Feb 11, 2022 | 6.390 | 6.468 | 6.218 | 6.261 | 8,510,880 | -0.25(-3.84%) |
Feb 10, 2022 | 6.476 | 6.726 | 6.416 | 6.511 | 7,322,602 | +0.07(+1.07%) |
Feb 09, 2022 | 6.347 | 6.442 | 6.261 | 6.442 | 5,753,341 | +0.22(+3.46%) |
Feb 08, 2022 | 6.123 | 6.244 | 6.085 | 6.227 | 4,062,989 | +0.09(+1.54%) |
Feb 07, 2022 | 6.054 | 6.218 | 6.054 | 6.132 | 5,362,144 | +0.08(+1.28%) |
Feb 04, 2022 | 6.003 | 6.097 | 5.917 | 6.054 | 5,104,315 | +0.13(+2.18%) |
Feb 03, 2022 | 6.106 | 5.917 | 5.925 | 7,441,428 | -0.34(-5.36%) | |
Feb 02, 2022 | 6.175 | 6.252 | 6.106 | 6.261 | 6,141,569 | +0.07(+1.11%) |
Feb 01, 2022 | 6.149 | 6.196 | 6.003 | 6.192 | 4,977,047 | +0.09(+1.55%) |
Jan 31, 2022 | 5.882 | 6.106 | 6.097 | 5,939,548 | +0.27(+4.58%) | |
Jan 28, 2022 | 5.822 | 5.843 | 5.624 | 5.830 | 5,978,550 | +0.05(+0.89%) |
Jan 27, 2022 | 6.158 | 6.192 | 5.779 | 5.779 | 8,125,312 | -0.33(-5.36%) |
Jan 26, 2022 | 6.166 | 6.278 | 6.020 | 6.106 | 6,840,228 | +0.07(+1.14%) |
Jan 25, 2022 | 6.097 | 6.166 | 5.993 | 6.037 | 9,782,318 | -0.17(-2.77%) |
Jan 24, 2022 | 6.106 | 6.218 | 5.852 | 6.209 | 10,634,397 | +0.03(+0.56%) |
Jan 21, 2022 | 6.295 | 6.399 | 6.162 | 6.175 | 7,275,641 | -0.27(-4.14%) |
Jan 20, 2022 | 6.580 | 6.674 | 6.442 | 6.442 | 7,675,514 | +0.00(+0.00%) |
Jan 19, 2022 | 6.657 | 6.735 | 6.433 | 6.442 | 6,388,650 | -0.18(-2.73%) |
Jan 18, 2022 | 6.743 | 6.786 | 6.614 | 6.623 | 7,577,759 | -0.21(-3.03%) |
Jan 14, 2022 | 6.829 | 0 | +0.09(+1.41%) | |||
Jan 13, 2022 | 6.743 | 6.924 | 6.696 | 6.735 | 7,951,536 | -0.03(-0.38%) |
Jan 12, 2022 | 6.838 | 6.868 | 6.713 | 6.761 | 4,633,665 | -0.05(-0.76%) |
Jan 11, 2022 | 6.769 | 6.838 | 6.705 | 6.812 | 5,969,272 | +0.06(+0.89%) |
Jan 10, 2022 | 6.640 | 6.756 | 6.545 | 6.752 | 6,463,537 | +0.17(+2.62%) |
Jan 07, 2022 | 6.743 | 6.752 | 6.545 | 6.580 | 5,402,418 | -0.30(-4.38%) |
Jan 06, 2022 | 6.821 | 6.898 | 6.730 | 6.881 | 4,291,322 | +0.06(+0.88%) |
Jan 05, 2022 | 6.976 | 7.019 | 6.812 | 6.821 | 5,900,652 | +0.03(+0.51%) |
Jan 04, 2022 | 6.838 | 6.855 | 6.687 | 6.786 | 4,974,052 | +0.01(+0.13%) |
Jan 03, 2022 | 6.735 | 6.778 | 6.666 | 6.778 | 4,221,145 | +0.05(+0.77%) |
Dec 31, 2021 | 6.735 | 6.778 | 6.705 | 6.726 | 3,383,832 | +0.04(+0.64%) |
Dec 30, 2021 | 6.692 | 6.765 | 6.649 | 6.683 | 2,528,599 | -0.04(-0.64%) |
Dec 29, 2021 | 6.674 | 6.752 | 6.657 | 6.726 | 3,868,957 | +0.00(+0.00%) |
Dec 28, 2021 | 6.718 | 6.735 | 6.625 | 6.726 | 4,308,107 | -0.01(-0.13%) |
Dec 27, 2021 | 6.545 | 6.735 | 6.528 | 6.735 | 4,144,505 | +0.22(+3.30%) |
Dec 23, 2021 | 6.494 | 6.575 | 6.485 | 6.519 | 2,681,373 | -0.01(-0.13%) |
Dec 22, 2021 | 6.339 | 6.528 | 6.339 | 6.528 | 3,786,743 | +0.09(+1.47%) |
Dec 21, 2021 | 6.295 | 6.433 | 6.283 | 6.433 | 4,009,680 | +0.23(+3.75%) |
Dec 20, 2021 | 6.192 | 6.244 | 6.132 | 6.201 | 5,219,878 | -0.09(-1.37%) |
Dec 17, 2021 | 6.218 | 6.373 | 6.184 | 6.287 | 5,962,704 | +0.05(+0.83%) |
Dec 16, 2021 | 6.416 | 6.442 | 6.227 | 6.235 | 8,382,202 | -0.16(-2.56%) |
Dec 15, 2021 | 6.270 | 6.399 | 6.162 | 6.399 | 4,970,732 | +0.14(+2.20%) |
Dec 14, 2021 | 6.278 | 6.278 | 6.158 | 6.261 | 4,476,129 | +0.04(+0.69%) |
Dec 13, 2021 | 6.390 | 6.416 | 6.218 | 6.218 | 5,509,164 | -0.20(-3.09%) |
Dec 10, 2021 | 6.494 | 6.532 | 6.339 | 6.416 | 5,064,036 | +0.00(+0.00%) |
Dec 09, 2021 | 6.606 | 6.653 | 6.407 | 6.416 | 5,284,806 | -0.25(-3.75%) |
Dec 08, 2021 | 6.700 | 6.743 | 6.649 | 6.666 | 4,807,257 | -0.31(-4.44%) |
Dec 07, 2021 | 6.562 | 6.984 | 6.537 | 6.976 | 10,027,100 | +0.39(+5.88%) |
Dec 06, 2021 | 6.631 | 6.633 | 6.442 | 6.588 | 5,425,876 | -0.10(-1.54%) |
Dec 03, 2021 | 6.709 | 6.769 | 6.567 | 6.692 | 6,030,787 | +0.16(+2.37%) |
Dec 02, 2021 | 6.502 | 6.618 | 6.416 | 6.537 | 7,163,776 | +0.04(+0.66%) |