Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.550 | 5.550 | 5.294 | 5.310 | 3,809 | -0.64(-10.76%) |
Feb 25, 2022 | 6.230 | 6.240 | 5.792 | 5.950 | 2,676 | +0.26(+4.56%) |
Feb 24, 2022 | 5.550 | 5.691 | 5.550 | 5.691 | 484 | +0.13(+2.35%) |
Feb 23, 2022 | 5.610 | 5.800 | 5.560 | 5.560 | 4,362 | -0.10(-1.68%) |
Feb 22, 2022 | 5.550 | 5.655 | 5.550 | 5.655 | 1,504 | +0.03(+0.45%) |
Feb 17, 2022 | 5.630 | 0 | +0.03(+0.54%) | |||
Feb 16, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 263 | -0.10(-1.74%) |
Feb 15, 2022 | 5.670 | 5.730 | 5.523 | 5.699 | 2,959 | +0.59(+11.44%) |
Feb 14, 2022 | 5.550 | 5.550 | 5.010 | 5.114 | 2,716 | -0.47(-8.35%) |
Feb 11, 2022 | 5.580 | 5.580 | 5.580 | 5.580 | 497 | -0.15(-2.62%) |
Feb 10, 2022 | 5.810 | 5.810 | 5.660 | 5.730 | 5,070 | +0.21(+3.80%) |
Feb 09, 2022 | 5.750 | 5.750 | 5.520 | 5.520 | 3,378 | -0.14(-2.47%) |
Feb 08, 2022 | 5.687 | 5.687 | 5.525 | 5.660 | 2,427 | +0.17(+3.10%) |
Feb 07, 2022 | 5.490 | 5.490 | 5.490 | 5.490 | 248 | +0.11(+2.04%) |
Feb 04, 2022 | 5.740 | 5.740 | 5.250 | 5.380 | 3,413 | +0.03(+0.56%) |
Feb 03, 2022 | 5.810 | 5.350 | 5.350 | 5,878 | -0.04(-0.79%) | |
Feb 02, 2022 | 5.737 | 5.737 | 5.100 | 5.393 | 4,922 | -0.34(-5.89%) |
Jan 31, 2022 | 5.730 | 12 | +0.32(+5.91%) | |||
Jan 28, 2022 | 5.410 | 5.440 | 5.410 | 5.410 | 3,091 | +0.09(+1.69%) |
Jan 27, 2022 | 5.663 | 5.663 | 5.100 | 5.320 | 1,281 | -0.04(-0.75%) |
Jan 26, 2022 | 5.930 | 5.939 | 5.360 | 5.360 | 5,713 | -0.04(-0.74%) |
Jan 25, 2022 | 5.720 | 5.950 | 5.400 | 5.400 | 9,366 | -0.12(-2.17%) |
Jan 24, 2022 | 5.550 | 5.550 | 5.230 | 5.520 | 9,087 | -0.03(-0.54%) |
Jan 21, 2022 | 6.050 | 6.050 | 5.550 | 5.550 | 8,236 | -0.25(-4.31%) |
Jan 20, 2022 | 6.060 | 6.060 | 5.790 | 5.800 | 5,711 | -0.04(-0.62%) |
Jan 19, 2022 | 6.160 | 6.160 | 5.830 | 5.836 | 6,356 | +0.02(+0.43%) |
Jan 18, 2022 | 6.300 | 6.320 | 5.812 | 5.812 | 1,048 | -0.16(-2.65%) |
Jan 14, 2022 | 5.970 | 0 | -0.05(-0.83%) | |||
Jan 13, 2022 | 6.510 | 6.550 | 5.990 | 6.020 | 28,715 | -0.17(-2.75%) |
Jan 12, 2022 | 6.440 | 6.550 | 6.190 | 6.190 | 7,082 | +0.07(+1.14%) |
Jan 11, 2022 | 6.500 | 6.500 | 6.010 | 6.120 | 2,820 | -0.23(-3.62%) |
Jan 10, 2022 | 6.640 | 6.679 | 6.313 | 6.350 | 2,748 | +0.12(+1.93%) |
Jan 07, 2022 | 6.230 | 6.230 | 6.230 | 6.230 | 353 | +0.01(+0.16%) |
Jan 06, 2022 | 6.380 | 6.380 | 6.120 | 6.220 | 1,737 | -0.30(-4.60%) |
Jan 05, 2022 | 6.560 | 6.650 | 6.520 | 6.520 | 5,234 | -0.31(-4.58%) |
Jan 04, 2022 | 6.590 | 6.833 | 6.430 | 6.833 | 1,932 | +0.15(+2.31%) |
Jan 03, 2022 | 6.570 | 6.679 | 6.570 | 6.679 | 562 | +0.39(+6.18%) |
Dec 31, 2021 | 6.610 | 6.610 | 6.121 | 6.290 | 6,228 | -0.02(-0.32%) |
Dec 30, 2021 | 6.490 | 6.490 | 6.300 | 6.311 | 4,452 | -0.10(-1.55%) |
Dec 29, 2021 | 6.550 | 6.600 | 6.400 | 6.410 | 14,949 | -0.02(-0.31%) |
Dec 28, 2021 | 6.700 | 6.700 | 6.390 | 6.430 | 9,426 | +0.03(+0.47%) |
Dec 27, 2021 | 6.730 | 6.730 | 6.400 | 6.400 | 3,869 | -0.23(-3.47%) |
Dec 23, 2021 | 6.700 | 6.730 | 6.600 | 6.630 | 5,727 | -0.06(-0.90%) |
Dec 22, 2021 | 6.730 | 6.730 | 6.610 | 6.690 | 2,784 | -0.27(-3.88%) |
Dec 21, 2021 | 6.750 | 6.960 | 6.590 | 6.960 | 2,852 | +0.28(+4.19%) |
Dec 20, 2021 | 6.790 | 6.790 | 6.680 | 6.680 | 895 | -0.20(-2.91%) |
Dec 17, 2021 | 6.590 | 6.880 | 6.590 | 6.880 | 13,612 | -0.31(-4.31%) |
Dec 16, 2021 | 6.720 | 7.250 | 6.700 | 7.190 | 6,070 | +0.68(+10.45%) |
Dec 15, 2021 | 6.800 | 7.000 | 6.490 | 6.510 | 13,594 | +0.06(+0.93%) |
Dec 14, 2021 | 6.480 | 6.650 | 6.070 | 6.450 | 4,081 | +0.09(+1.42%) |
Dec 13, 2021 | 6.580 | 6.581 | 6.360 | 6.360 | 2,765 | -0.11(-1.70%) |
Dec 10, 2021 | 6.900 | 6.900 | 5.950 | 6.470 | 3,731 | -0.21(-3.14%) |
Dec 09, 2021 | 6.560 | 6.980 | 6.560 | 6.680 | 4,691 | +0.15(+2.27%) |
Dec 08, 2021 | 6.650 | 6.650 | 6.490 | 6.532 | 3,346 | +0.12(+1.90%) |
Dec 06, 2021 | 6.410 | 6.410 | 6.410 | 475 | -0.52(-7.50%) | |
Dec 03, 2021 | 6.940 | 6.940 | 6.652 | 6.930 | 4,075 | +0.07(+1.02%) |
Dec 02, 2021 | 7.000 | 7.000 | 6.860 | 6.860 | 1,161 | -0.13(-1.86%) |