Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.199 | 6.255 | 6.167 | 6.231 | 53,575 | -0.01(-0.13%) |
Feb 25, 2022 | 6.119 | 6.258 | 6.143 | 6.239 | 42,456 | +0.14(+2.24%) |
Feb 24, 2022 | 5.998 | 6.119 | 5.917 | 6.103 | 237,798 | +0.02(+0.40%) |
Feb 23, 2022 | 6.119 | 6.167 | 6.078 | 6.078 | 72,353 | -0.05(-0.79%) |
Feb 22, 2022 | 6.215 | 6.231 | 6.062 | 6.127 | 75,869 | -0.09(-1.42%) |
Feb 18, 2022 | 6.215 | 0 | +0.03(+0.52%) | |||
Feb 17, 2022 | 6.264 | 6.292 | 6.167 | 6.183 | 70,729 | -0.07(-1.16%) |
Feb 16, 2022 | 6.199 | 6.280 | 6.199 | 6.255 | 43,118 | +0.03(+0.52%) |
Feb 15, 2022 | 6.272 | 6.280 | 6.183 | 6.223 | 74,022 | +0.01(+0.13%) |
Feb 14, 2022 | 6.320 | 6.344 | 6.203 | 6.215 | 62,033 | -0.12(-1.91%) |
Feb 11, 2022 | 6.312 | 6.344 | 6.264 | 6.336 | 57,817 | +0.02(+0.25%) |
Feb 10, 2022 | 6.312 | 6.376 | 6.296 | 6.320 | 71,024 | -0.02(-0.25%) |
Feb 09, 2022 | 6.320 | 6.449 | 6.304 | 6.336 | 98,489 | +0.06(+1.03%) |
Feb 08, 2022 | 6.239 | 6.312 | 6.239 | 6.272 | 58,655 | +0.02(+0.39%) |
Feb 07, 2022 | 6.255 | 6.314 | 6.215 | 6.247 | 79,190 | +0.02(+0.26%) |
Feb 04, 2022 | 6.255 | 6.296 | 6.186 | 6.231 | 32,163 | -0.03(-0.51%) |
Feb 03, 2022 | 6.320 | 6.247 | 6.264 | 50,287 | -0.10(-1.64%) | |
Feb 02, 2022 | 6.376 | 6.417 | 6.328 | 6.368 | 111,374 | +0.02(+0.25%) |
Feb 01, 2022 | 6.255 | 6.368 | 6.255 | 6.352 | 58,477 | +0.12(+1.94%) |
Jan 31, 2022 | 6.175 | 6.231 | 92,883 | +0.06(+1.04%) | ||
Jan 28, 2022 | 6.143 | 6.199 | 6.115 | 6.167 | 35,804 | +0.02(+0.39%) |
Jan 27, 2022 | 6.111 | 6.199 | 6.111 | 6.143 | 48,437 | +0.05(+0.79%) |
Jan 26, 2022 | 6.135 | 6.207 | 6.074 | 6.094 | 56,276 | +0.02(+0.40%) |
Jan 25, 2022 | 6.014 | 6.119 | 5.966 | 6.070 | 77,339 | +0.02(+0.40%) |
Jan 24, 2022 | 6.062 | 6.125 | 5.772 | 6.046 | 226,268 | -0.11(-1.83%) |
Jan 21, 2022 | 6.336 | 6.384 | 6.151 | 6.159 | 93,433 | -0.18(-2.80%) |
Jan 20, 2022 | 6.344 | 6.412 | 6.328 | 6.336 | 54,651 | -0.01(-0.13%) |
Jan 19, 2022 | 6.457 | 6.513 | 6.328 | 6.344 | 136,394 | -0.11(-1.75%) |
Jan 18, 2022 | 6.529 | 6.529 | 6.441 | 6.457 | 134,439 | -0.08(-1.23%) |
Jan 14, 2022 | 6.537 | 0 | -0.05(-0.73%) | |||
Jan 13, 2022 | 6.658 | 6.658 | 6.561 | 6.586 | 67,060 | -0.07(-1.09%) |
Jan 12, 2022 | 6.642 | 6.682 | 6.586 | 6.658 | 89,307 | +0.06(+0.85%) |
Jan 11, 2022 | 6.497 | 6.690 | 6.449 | 6.602 | 92,630 | +0.08(+1.23%) |
Jan 10, 2022 | 6.489 | 6.521 | 6.425 | 6.521 | 82,238 | +0.02(+0.37%) |
Jan 07, 2022 | 6.497 | 6.524 | 6.441 | 6.497 | 56,736 | +0.00(+0.00%) |
Jan 06, 2022 | 6.441 | 6.529 | 6.360 | 6.497 | 55,591 | +0.06(+0.88%) |
Jan 05, 2022 | 6.513 | 6.521 | 6.433 | 6.441 | 47,238 | -0.04(-0.62%) |
Jan 04, 2022 | 6.497 | 6.513 | 6.441 | 6.481 | 56,411 | +0.02(+0.37%) |
Jan 03, 2022 | 6.473 | 6.473 | 6.384 | 6.457 | 82,068 | +0.00(+0.00%) |
Dec 31, 2021 | 6.441 | 6.473 | 6.380 | 6.457 | 41,195 | +0.02(+0.25%) |
Dec 30, 2021 | 6.400 | 6.481 | 6.368 | 6.441 | 136,671 | +0.13(+2.04%) |
Dec 29, 2021 | 6.167 | 6.312 | 6.159 | 6.312 | 153,822 | +0.14(+2.22%) |
Dec 28, 2021 | 6.239 | 6.320 | 6.146 | 6.175 | 99,056 | -0.02(-0.26%) |
Dec 27, 2021 | 6.143 | 6.264 | 6.119 | 6.191 | 113,379 | +0.07(+1.18%) |
Dec 23, 2021 | 6.151 | 6.199 | 6.062 | 6.119 | 176,960 | -0.02(-0.39%) |
Dec 22, 2021 | 6.167 | 6.183 | 6.022 | 6.143 | 133,255 | +0.01(+0.13%) |
Dec 21, 2021 | 6.062 | 6.135 | 6.038 | 6.135 | 61,834 | +0.11(+1.87%) |
Dec 20, 2021 | 6.255 | 6.271 | 5.974 | 6.022 | 205,485 | -0.26(-4.10%) |
Dec 17, 2021 | 6.312 | 6.312 | 6.196 | 6.280 | 63,785 | -0.04(-0.64%) |
Dec 16, 2021 | 6.336 | 6.356 | 6.247 | 6.320 | 58,418 | -0.01(-0.13%) |
Dec 15, 2021 | 6.376 | 6.376 | 6.175 | 6.328 | 73,388 | +0.00(+0.00%) |
Dec 14, 2021 | 6.391 | 6.446 | 6.304 | 6.328 | 65,193 | -0.06(-0.86%) |
Dec 13, 2021 | 6.596 | 6.596 | 6.367 | 6.383 | 71,991 | -0.17(-2.64%) |
Dec 10, 2021 | 6.588 | 6.588 | 6.463 | 6.556 | 56,334 | +0.08(+1.22%) |
Dec 09, 2021 | 6.509 | 6.509 | 6.356 | 6.478 | 71,321 | -0.01(-0.12%) |
Dec 08, 2021 | 6.352 | 6.529 | 6.296 | 6.485 | 182,791 | +0.23(+3.65%) |
Dec 07, 2021 | 6.108 | 6.304 | 6.060 | 6.257 | 106,933 | +0.24(+4.06%) |
Dec 06, 2021 | 5.966 | 6.041 | 5.934 | 6.013 | 129,647 | +0.04(+0.66%) |
Dec 03, 2021 | 5.990 | 6.055 | 5.903 | 5.974 | 123,108 | -0.03(-0.52%) |
Dec 02, 2021 | 6.100 | 6.108 | 5.879 | 6.005 | 243,414 | -0.12(-1.93%) |