Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.970 | 6.200 | 5.910 | 6.120 | 94,797 | +0.03(+0.49%) |
Feb 25, 2022 | 5.910 | 6.180 | 5.840 | 6.090 | 111,774 | +0.22(+3.75%) |
Feb 24, 2022 | 5.530 | 5.950 | 5.460 | 5.870 | 89,659 | +0.11(+1.91%) |
Feb 23, 2022 | 5.870 | 5.950 | 5.750 | 5.760 | 65,462 | -0.05(-0.86%) |
Feb 22, 2022 | 5.850 | 5.880 | 5.700 | 5.810 | 91,864 | -0.08(-1.36%) |
Feb 18, 2022 | 5.890 | 0 | -0.18(-2.97%) | |||
Feb 17, 2022 | 5.840 | 6.110 | 5.840 | 6.070 | 111,667 | +0.12(+2.02%) |
Feb 16, 2022 | 5.900 | 5.980 | 5.760 | 5.950 | 182,571 | +0.00(+0.00%) |
Feb 15, 2022 | 5.910 | 6.030 | 5.845 | 5.950 | 70,358 | +0.17(+2.94%) |
Feb 14, 2022 | 5.660 | 5.900 | 5.660 | 5.780 | 107,003 | +0.12(+2.12%) |
Feb 11, 2022 | 5.800 | 5.910 | 5.560 | 5.660 | 170,697 | -0.17(-2.92%) |
Feb 10, 2022 | 5.950 | 6.070 | 5.730 | 5.830 | 122,220 | -0.24(-3.95%) |
Feb 09, 2022 | 6.120 | 6.260 | 5.960 | 6.070 | 198,569 | +0.03(+0.50%) |
Feb 08, 2022 | 5.670 | 6.040 | 5.570 | 6.040 | 420,974 | +0.45(+8.05%) |
Feb 07, 2022 | 5.580 | 5.600 | 5.300 | 5.590 | 291,360 | +0.09(+1.64%) |
Feb 04, 2022 | 6.210 | 6.579 | 5.470 | 5.500 | 722,393 | -0.58(-9.54%) |
Feb 03, 2022 | 6.330 | 6.040 | 6.080 | 320,982 | -0.21(-3.34%) | |
Feb 02, 2022 | 6.720 | 6.720 | 6.270 | 6.290 | 98,450 | -0.20(-3.08%) |
Feb 01, 2022 | 6.360 | 6.578 | 6.350 | 6.490 | 109,606 | +0.10(+1.56%) |
Jan 31, 2022 | 6.130 | 6.390 | 183,442 | +0.27(+4.41%) | ||
Jan 28, 2022 | 6.080 | 6.129 | 6.010 | 6.120 | 105,556 | +0.09(+1.49%) |
Jan 27, 2022 | 6.280 | 6.450 | 6.020 | 6.030 | 90,392 | -0.21(-3.37%) |
Jan 26, 2022 | 6.400 | 6.570 | 6.240 | 6.240 | 49,867 | -0.11(-1.73%) |
Jan 25, 2022 | 6.400 | 6.410 | 6.080 | 6.350 | 111,106 | +0.11(+1.76%) |
Jan 24, 2022 | 6.560 | 6.560 | 6.120 | 6.240 | 119,163 | -0.16(-2.50%) |
Jan 21, 2022 | 6.570 | 6.710 | 6.380 | 6.400 | 165,709 | -0.22(-3.32%) |
Jan 20, 2022 | 6.750 | 6.950 | 6.600 | 6.620 | 114,879 | -0.18(-2.65%) |
Jan 19, 2022 | 7.100 | 7.130 | 6.660 | 6.800 | 143,339 | -0.20(-2.86%) |
Jan 18, 2022 | 7.260 | 7.330 | 6.920 | 7.000 | 102,836 | -0.38(-5.15%) |
Jan 14, 2022 | 7.380 | 0 | +0.08(+1.10%) | |||
Jan 13, 2022 | 7.000 | 7.635 | 7.000 | 7.300 | 126,192 | +0.32(+4.58%) |
Jan 12, 2022 | 6.930 | 7.085 | 6.910 | 6.980 | 47,299 | +0.05(+0.72%) |
Jan 11, 2022 | 7.420 | 7.420 | 6.830 | 6.930 | 121,787 | -0.39(-5.33%) |
Jan 10, 2022 | 7.410 | 7.520 | 7.290 | 7.320 | 94,648 | -0.19(-2.53%) |
Jan 07, 2022 | 7.270 | 7.620 | 7.270 | 7.510 | 71,019 | +0.24(+3.30%) |
Jan 06, 2022 | 7.340 | 7.460 | 7.250 | 7.270 | 202,741 | -0.10(-1.36%) |
Jan 05, 2022 | 7.740 | 7.785 | 7.300 | 7.370 | 133,952 | -0.37(-4.78%) |
Jan 04, 2022 | 7.650 | 7.880 | 7.650 | 7.740 | 119,300 | +0.10(+1.31%) |
Jan 03, 2022 | 7.520 | 7.740 | 7.520 | 7.640 | 73,351 | +0.19(+2.55%) |
Dec 31, 2021 | 7.340 | 7.560 | 7.340 | 7.450 | 81,251 | +0.12(+1.64%) |
Dec 30, 2021 | 7.010 | 7.375 | 7.010 | 7.330 | 127,895 | +0.33(+4.71%) |
Dec 29, 2021 | 7.000 | 7.030 | 6.800 | 7.000 | 69,525 | +0.05(+0.72%) |
Dec 28, 2021 | 6.760 | 7.010 | 6.760 | 6.950 | 67,732 | +0.15(+2.21%) |
Dec 27, 2021 | 6.710 | 7.050 | 6.655 | 6.800 | 59,431 | +0.09(+1.34%) |
Dec 23, 2021 | 6.810 | 6.810 | 6.580 | 6.710 | 33,803 | -0.09(-1.32%) |
Dec 22, 2021 | 6.710 | 6.800 | 6.632 | 6.800 | 52,453 | +0.16(+2.41%) |
Dec 21, 2021 | 6.480 | 6.840 | 6.480 | 6.640 | 128,621 | +0.26(+4.08%) |
Dec 20, 2021 | 6.430 | 6.640 | 6.200 | 6.380 | 117,432 | -0.22(-3.33%) |
Dec 17, 2021 | 6.905 | 6.905 | 6.415 | 6.600 | 80,730 | +0.10(+1.54%) |
Dec 16, 2021 | 6.830 | 6.900 | 6.490 | 6.500 | 136,687 | +0.03(+0.46%) |
Dec 15, 2021 | 6.640 | 6.640 | 6.300 | 6.470 | 130,538 | -0.22(-3.29%) |
Dec 14, 2021 | 6.690 | 6.910 | 6.515 | 6.690 | 98,233 | +0.02(+0.30%) |
Dec 13, 2021 | 6.980 | 6.980 | 6.550 | 6.670 | 122,939 | -0.22(-3.19%) |
Dec 10, 2021 | 7.010 | 7.250 | 6.830 | 6.890 | 81,650 | -0.01(-0.14%) |
Dec 09, 2021 | 7.140 | 7.190 | 6.840 | 6.900 | 88,269 | -0.30(-4.17%) |
Dec 08, 2021 | 7.300 | 7.390 | 7.070 | 7.200 | 73,895 | -0.07(-0.96%) |
Dec 07, 2021 | 6.930 | 7.350 | 6.870 | 7.270 | 120,805 | +0.41(+5.98%) |
Dec 06, 2021 | 6.470 | 6.915 | 6.380 | 6.860 | 224,709 | +0.51(+8.03%) |
Dec 03, 2021 | 6.180 | 6.500 | 6.070 | 6.350 | 95,932 | +0.13(+2.09%) |
Dec 02, 2021 | 6.200 | 6.500 | 5.990 | 6.220 | 433,420 | +0.22(+3.67%) |