Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.390 | 5.480 | 5.320 | 5.420 | 22,083 | +0.02(+0.37%) |
Feb 25, 2022 | 5.360 | 5.420 | 5.340 | 5.400 | 22,293 | +0.01(+0.19%) |
Feb 24, 2022 | 4.990 | 5.390 | 4.960 | 5.390 | 105,990 | +0.22(+4.26%) |
Feb 23, 2022 | 5.290 | 5.370 | 5.170 | 5.170 | 113,105 | -0.13(-2.45%) |
Feb 22, 2022 | 5.360 | 5.430 | 5.280 | 5.300 | 112,323 | -0.20(-3.64%) |
Feb 18, 2022 | 5.500 | 0 | -0.15(-2.65%) | |||
Feb 17, 2022 | 5.830 | 5.890 | 5.650 | 5.650 | 99,309 | -0.29(-4.88%) |
Feb 16, 2022 | 5.900 | 6.020 | 5.800 | 5.940 | 88,447 | +0.01(+0.17%) |
Feb 15, 2022 | 5.820 | 5.970 | 5.810 | 5.930 | 140,258 | +0.19(+3.31%) |
Feb 14, 2022 | 5.880 | 5.990 | 5.730 | 5.740 | 98,891 | -0.20(-3.37%) |
Feb 11, 2022 | 5.860 | 6.040 | 5.790 | 5.940 | 192,452 | +0.06(+1.02%) |
Feb 10, 2022 | 5.720 | 6.050 | 5.680 | 5.880 | 363,320 | +0.01(+0.17%) |
Feb 09, 2022 | 5.590 | 5.870 | 5.580 | 5.870 | 173,513 | +0.36(+6.53%) |
Feb 08, 2022 | 5.420 | 5.510 | 5.410 | 5.510 | 39,811 | +0.08(+1.47%) |
Feb 07, 2022 | 5.520 | 5.600 | 5.420 | 5.430 | 64,035 | -0.04(-0.73%) |
Feb 04, 2022 | 5.350 | 5.530 | 5.350 | 5.470 | 53,893 | +0.11(+2.05%) |
Feb 03, 2022 | 5.460 | 5.350 | 5.360 | 90,432 | -0.19(-3.42%) | |
Feb 02, 2022 | 5.720 | 5.750 | 5.530 | 5.550 | 156,847 | -0.17(-2.97%) |
Feb 01, 2022 | 5.650 | 5.750 | 5.540 | 5.720 | 83,990 | +0.12(+2.14%) |
Jan 31, 2022 | 5.250 | 5.600 | 5.600 | 147,056 | +0.32(+6.06%) | |
Jan 28, 2022 | 5.070 | 5.280 | 5.070 | 5.280 | 69,706 | +0.15(+2.92%) |
Jan 27, 2022 | 5.260 | 5.320 | 5.110 | 5.130 | 69,478 | -0.14(-2.66%) |
Jan 26, 2022 | 5.390 | 5.480 | 5.210 | 5.270 | 55,359 | -0.07(-1.31%) |
Jan 25, 2022 | 5.320 | 5.400 | 5.220 | 5.340 | 99,965 | -0.07(-1.29%) |
Jan 24, 2022 | 5.140 | 5.410 | 5.050 | 5.410 | 184,248 | +0.04(+0.74%) |
Jan 21, 2022 | 5.460 | 5.510 | 5.330 | 5.370 | 200,468 | -0.15(-2.72%) |
Jan 20, 2022 | 5.620 | 5.770 | 5.510 | 5.520 | 136,634 | -0.10(-1.78%) |
Jan 19, 2022 | 5.780 | 5.820 | 5.620 | 5.620 | 175,148 | -0.15(-2.60%) |
Jan 18, 2022 | 5.800 | 5.950 | 5.760 | 5.770 | 269,716 | -0.22(-3.67%) |
Jan 17, 2022 | 6.000 | 6.000 | 5.970 | 5.990 | 29,389 | -0.03(-0.50%) |
Jan 14, 2022 | 6.010 | 6.040 | 5.900 | 6.020 | 160,187 | +0.01(+0.17%) |
Jan 13, 2022 | 6.110 | 6.150 | 6.000 | 6.010 | 80,347 | -0.13(-2.12%) |
Jan 12, 2022 | 6.270 | 6.360 | 6.140 | 6.140 | 96,962 | -0.13(-2.07%) |
Jan 11, 2022 | 6.190 | 6.340 | 6.130 | 6.270 | 131,576 | +0.04(+0.64%) |
Jan 10, 2022 | 6.180 | 6.270 | 6.070 | 6.230 | 147,465 | +0.20(+3.32%) |
Jan 07, 2022 | 5.980 | 6.170 | 5.980 | 6.030 | 52,089 | +0.02(+0.33%) |
Jan 06, 2022 | 6.130 | 6.140 | 5.940 | 6.010 | 116,113 | -0.11(-1.80%) |
Jan 05, 2022 | 6.350 | 6.400 | 6.080 | 6.120 | 211,792 | -0.23(-3.62%) |
Jan 04, 2022 | 6.510 | 6.510 | 6.280 | 6.350 | 171,666 | -0.01(-0.16%) |
Dec 31, 2021 | 6.360 | 6.360 | 6.360 | 0 | -0.07(-1.09%) | |
Dec 30, 2021 | 6.360 | 6.600 | 6.360 | 6.430 | 113,941 | +0.03(+0.47%) |
Dec 29, 2021 | 6.510 | 6.590 | 6.370 | 6.400 | 342,020 | -0.29(-4.33%) |
Dec 24, 2021 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.30%) | |
Dec 23, 2021 | 6.600 | 6.710 | 6.530 | 6.670 | 96,455 | +0.13(+1.99%) |
Dec 22, 2021 | 6.470 | 6.570 | 6.460 | 6.540 | 77,915 | -0.01(-0.15%) |
Dec 21, 2021 | 6.350 | 6.590 | 6.320 | 6.550 | 159,320 | +0.22(+3.48%) |
Dec 20, 2021 | 6.350 | 6.420 | 6.230 | 6.330 | 146,069 | -0.23(-3.51%) |
Dec 17, 2021 | 6.260 | 6.570 | 6.230 | 6.560 | 128,653 | +0.21(+3.31%) |
Dec 16, 2021 | 6.450 | 6.560 | 6.300 | 6.350 | 110,739 | -0.11(-1.70%) |
Dec 15, 2021 | 6.400 | 6.490 | 6.230 | 6.460 | 116,470 | +0.07(+1.10%) |
Dec 14, 2021 | 6.400 | 6.560 | 6.350 | 6.390 | 108,012 | -0.15(-2.29%) |
Dec 13, 2021 | 6.640 | 6.640 | 6.440 | 6.540 | 175,497 | -0.10(-1.51%) |
Dec 10, 2021 | 6.820 | 6.850 | 6.600 | 6.640 | 374,834 | -0.16(-2.35%) |
Dec 09, 2021 | 6.930 | 7.060 | 6.780 | 6.800 | 104,819 | -0.20(-2.86%) |
Dec 08, 2021 | 6.860 | 7.110 | 6.820 | 7.000 | 86,624 | +0.11(+1.60%) |
Dec 07, 2021 | 6.710 | 6.990 | 6.710 | 6.890 | 85,271 | +0.20(+2.99%) |
Dec 06, 2021 | 6.520 | 6.770 | 6.410 | 6.690 | 143,003 | +0.09(+1.36%) |
Dec 03, 2021 | 6.800 | 6.800 | 6.550 | 6.600 | 137,023 | -0.20(-2.94%) |
Dec 02, 2021 | 6.620 | 6.850 | 6.620 | 6.800 | 120,131 | +0.13(+1.95%) |