Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.190 | 6.430 | 6.150 | 6.300 | 436,843 | +0.12(+1.94%) |
Feb 25, 2022 | 6.110 | 6.190 | 5.920 | 6.180 | 363,640 | +0.12(+1.98%) |
Feb 24, 2022 | 5.260 | 6.070 | 5.100 | 6.060 | 962,049 | +0.50(+8.99%) |
Feb 23, 2022 | 5.900 | 5.900 | 5.550 | 5.560 | 667,953 | -0.28(-4.79%) |
Feb 22, 2022 | 6.030 | 6.218 | 5.760 | 5.840 | 856,043 | -0.28(-4.58%) |
Feb 18, 2022 | 6.120 | 0 | -0.16(-2.55%) | |||
Feb 17, 2022 | 6.340 | 6.358 | 6.185 | 6.280 | 698,620 | -0.07(-1.10%) |
Feb 16, 2022 | 5.950 | 6.390 | 5.910 | 6.350 | 818,640 | +0.28(+4.61%) |
Feb 15, 2022 | 5.900 | 6.389 | 5.812 | 6.070 | 1,848,233 | +0.71(+13.25%) |
Feb 14, 2022 | 5.420 | 5.535 | 5.250 | 5.360 | 475,419 | -0.06(-1.11%) |
Feb 11, 2022 | 5.840 | 5.870 | 5.340 | 5.420 | 531,221 | -0.46(-7.82%) |
Feb 10, 2022 | 5.900 | 6.070 | 5.800 | 5.880 | 597,478 | -0.18(-2.97%) |
Feb 09, 2022 | 6.060 | 6.230 | 5.954 | 6.060 | 1,022,017 | +0.42(+7.45%) |
Feb 08, 2022 | 5.600 | 5.710 | 5.530 | 5.640 | 457,666 | +0.01(+0.18%) |
Feb 07, 2022 | 5.390 | 5.750 | 5.330 | 5.630 | 508,810 | +0.22(+4.07%) |
Feb 04, 2022 | 5.620 | 5.650 | 5.375 | 5.410 | 752,104 | -0.15(-2.70%) |
Feb 03, 2022 | 5.780 | 5.560 | 754,516 | -0.45(-7.49%) | ||
Feb 02, 2022 | 6.220 | 6.220 | 5.842 | 6.010 | 652,225 | -0.12(-1.96%) |
Feb 01, 2022 | 5.990 | 6.170 | 5.685 | 6.130 | 676,425 | +0.08(+1.32%) |
Jan 31, 2022 | 5.150 | 6.050 | 2,187,169 | +1.00(+19.80%) | ||
Jan 28, 2022 | 4.850 | 5.060 | 4.680 | 5.050 | 664,986 | +0.21(+4.34%) |
Jan 27, 2022 | 5.340 | 5.450 | 4.820 | 4.840 | 654,275 | -0.43(-8.16%) |
Jan 26, 2022 | 5.270 | 5.520 | 5.170 | 5.270 | 598,211 | +0.14(+2.73%) |
Jan 25, 2022 | 5.110 | 5.295 | 5.015 | 5.130 | 554,531 | -0.02(-0.39%) |
Jan 24, 2022 | 4.790 | 5.180 | 4.580 | 5.150 | 1,441,131 | +0.06(+1.18%) |
Jan 21, 2022 | 5.290 | 5.430 | 5.050 | 5.090 | 981,324 | -0.34(-6.26%) |
Jan 20, 2022 | 5.680 | 5.900 | 5.420 | 5.430 | 628,477 | -0.21(-3.72%) |
Jan 19, 2022 | 5.940 | 5.940 | 5.500 | 5.640 | 870,202 | -0.22(-3.75%) |
Jan 18, 2022 | 5.840 | 6.220 | 5.680 | 5.860 | 713,622 | -0.03(-0.51%) |
Jan 14, 2022 | 5.890 | 0 | -0.38(-6.06%) | |||
Jan 13, 2022 | 6.210 | 6.360 | 6.130 | 6.270 | 602,077 | +0.06(+0.97%) |
Jan 12, 2022 | 6.210 | 6.370 | 6.030 | 6.210 | 567,603 | +0.18(+2.99%) |
Jan 11, 2022 | 5.870 | 6.110 | 5.700 | 6.030 | 609,559 | +0.18(+3.08%) |
Jan 10, 2022 | 5.910 | 6.034 | 5.700 | 5.850 | 521,694 | -0.13(-2.17%) |
Jan 07, 2022 | 6.050 | 6.270 | 5.960 | 5.980 | 480,501 | -0.12(-1.97%) |
Jan 06, 2022 | 6.180 | 6.310 | 5.990 | 6.100 | 593,283 | -0.10(-1.61%) |
Jan 05, 2022 | 6.640 | 6.765 | 6.150 | 6.200 | 567,414 | -0.50(-7.46%) |
Jan 04, 2022 | 7.060 | 7.100 | 6.640 | 6.700 | 371,162 | -0.31(-4.42%) |
Jan 03, 2022 | 6.790 | 7.075 | 6.610 | 7.010 | 467,266 | +0.33(+4.94%) |
Dec 31, 2021 | 6.820 | 6.870 | 6.620 | 6.680 | 492,763 | -0.14(-2.05%) |
Dec 30, 2021 | 6.970 | 7.070 | 6.790 | 6.820 | 463,683 | -0.18(-2.57%) |
Dec 29, 2021 | 6.900 | 7.081 | 6.800 | 7.000 | 393,580 | +0.10(+1.45%) |
Dec 28, 2021 | 7.250 | 7.330 | 6.790 | 6.900 | 424,684 | -0.39(-5.35%) |
Dec 27, 2021 | 7.400 | 7.400 | 7.080 | 7.290 | 532,221 | +0.06(+0.83%) |
Dec 23, 2021 | 7.100 | 7.320 | 6.910 | 7.230 | 482,384 | +0.21(+2.99%) |
Dec 22, 2021 | 6.920 | 7.030 | 6.770 | 7.020 | 372,532 | +0.03(+0.43%) |
Dec 21, 2021 | 6.864 | 7.050 | 6.683 | 6.990 | 549,871 | +0.23(+3.40%) |
Dec 20, 2021 | 6.780 | 6.800 | 6.470 | 6.760 | 714,244 | -0.09(-1.31%) |
Dec 17, 2021 | 6.740 | 7.115 | 6.570 | 6.850 | 2,275,189 | -0.07(-1.01%) |
Dec 16, 2021 | 7.200 | 7.520 | 6.840 | 6.920 | 988,230 | -0.05(-0.72%) |
Dec 15, 2021 | 6.820 | 6.980 | 6.450 | 6.970 | 878,256 | +0.15(+2.20%) |
Dec 14, 2021 | 6.940 | 6.940 | 6.640 | 6.820 | 697,232 | -0.18(-2.57%) |
Dec 13, 2021 | 7.110 | 7.620 | 6.960 | 7.000 | 1,235,526 | +0.22(+3.24%) |
Dec 10, 2021 | 6.890 | 6.920 | 6.630 | 6.780 | 394,365 | -0.06(-0.88%) |
Dec 09, 2021 | 6.990 | 7.070 | 6.800 | 6.840 | 333,171 | -0.24(-3.39%) |
Dec 08, 2021 | 6.870 | 7.180 | 6.810 | 7.080 | 343,754 | +0.21(+3.06%) |
Dec 07, 2021 | 6.360 | 7.000 | 6.360 | 6.870 | 865,517 | +0.68(+10.99%) |
Dec 06, 2021 | 6.250 | 6.250 | 5.880 | 6.190 | 998,059 | -0.09(-1.43%) |
Dec 03, 2021 | 6.550 | 6.550 | 6.190 | 6.280 | 579,876 | -0.24(-3.68%) |
Dec 02, 2021 | 6.720 | 6.720 | 6.410 | 6.520 | 590,957 | -0.17(-2.54%) |