Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.390 | 5.590 | 5.230 | 5.290 | 11,174 | -0.12(-2.22%) |
Feb 25, 2022 | 5.180 | 5.500 | 5.210 | 5.410 | 25,684 | +0.22(+4.24%) |
Feb 24, 2022 | 4.760 | 5.250 | 4.565 | 5.190 | 82,817 | +0.33(+6.79%) |
Feb 23, 2022 | 5.170 | 5.170 | 4.819 | 4.860 | 41,994 | -0.20(-3.95%) |
Feb 22, 2022 | 5.210 | 5.790 | 4.879 | 5.060 | 81,454 | -0.15(-2.88%) |
Feb 18, 2022 | 5.210 | 0 | -0.25(-4.58%) | |||
Feb 17, 2022 | 5.530 | 5.695 | 5.369 | 5.460 | 40,279 | -0.16(-2.85%) |
Feb 16, 2022 | 5.510 | 5.817 | 5.430 | 5.620 | 48,857 | +0.17(+3.12%) |
Feb 15, 2022 | 5.380 | 5.936 | 5.380 | 5.450 | 34,740 | +0.18(+3.42%) |
Feb 14, 2022 | 5.660 | 5.760 | 5.260 | 5.270 | 57,753 | -0.34(-6.06%) |
Feb 11, 2022 | 5.630 | 5.820 | 5.337 | 5.610 | 55,506 | -0.01(-0.18%) |
Feb 10, 2022 | 5.640 | 5.920 | 5.620 | 5.620 | 39,718 | -0.20(-3.44%) |
Feb 09, 2022 | 5.630 | 5.865 | 5.580 | 5.820 | 64,764 | +0.30(+5.43%) |
Feb 08, 2022 | 5.440 | 5.930 | 5.180 | 5.520 | 55,826 | +0.02(+0.36%) |
Feb 07, 2022 | 5.560 | 5.830 | 5.418 | 5.500 | 39,718 | -0.12(-2.14%) |
Feb 04, 2022 | 5.430 | 5.850 | 5.319 | 5.620 | 52,456 | +0.25(+4.66%) |
Feb 03, 2022 | 5.610 | 5.347 | 5.370 | 19,848 | -0.11(-2.01%) | |
Feb 02, 2022 | 5.680 | 5.840 | 5.390 | 5.480 | 41,289 | -0.20(-3.52%) |
Feb 01, 2022 | 5.690 | 5.830 | 5.620 | 5.680 | 20,394 | +0.01(+0.18%) |
Jan 31, 2022 | 5.260 | 5.670 | 16,776 | +0.36(+6.78%) | ||
Jan 28, 2022 | 5.220 | 5.450 | 5.060 | 5.310 | 40,324 | +0.04(+0.76%) |
Jan 27, 2022 | 5.710 | 5.779 | 5.150 | 5.270 | 69,409 | -0.44(-7.71%) |
Jan 26, 2022 | 5.890 | 5.990 | 5.535 | 5.710 | 26,755 | -0.07(-1.21%) |
Jan 25, 2022 | 5.650 | 5.880 | 5.550 | 5.780 | 47,285 | +0.10(+1.76%) |
Jan 24, 2022 | 5.600 | 5.710 | 5.350 | 5.680 | 81,493 | -0.06(-1.05%) |
Jan 21, 2022 | 6.110 | 6.244 | 5.690 | 5.740 | 62,116 | -0.34(-5.59%) |
Jan 20, 2022 | 6.450 | 6.610 | 6.080 | 6.080 | 102,848 | -0.13(-2.09%) |
Jan 19, 2022 | 5.910 | 6.430 | 5.910 | 6.210 | 103,340 | +0.16(+2.64%) |
Jan 18, 2022 | 6.020 | 6.250 | 5.920 | 6.050 | 39,496 | -0.04(-0.66%) |
Jan 14, 2022 | 6.090 | 0 | -0.34(-5.29%) | |||
Jan 13, 2022 | 6.770 | 6.770 | 6.260 | 6.430 | 124,426 | -0.39(-5.72%) |
Jan 12, 2022 | 6.250 | 6.940 | 6.162 | 6.820 | 174,501 | +0.59(+9.47%) |
Jan 11, 2022 | 6.040 | 6.260 | 6.020 | 6.230 | 64,702 | +0.14(+2.30%) |
Jan 10, 2022 | 6.010 | 6.160 | 5.935 | 6.090 | 105,619 | +0.08(+1.33%) |
Jan 07, 2022 | 5.920 | 6.350 | 5.810 | 6.010 | 91,650 | +0.14(+2.39%) |
Jan 06, 2022 | 5.850 | 5.950 | 5.550 | 5.870 | 61,229 | +0.02(+0.34%) |
Jan 05, 2022 | 6.190 | 6.201 | 5.790 | 5.850 | 62,013 | -0.12(-2.01%) |
Jan 04, 2022 | 5.900 | 6.140 | 5.900 | 5.970 | 54,944 | +0.12(+2.05%) |
Jan 03, 2022 | 5.910 | 6.030 | 5.680 | 5.850 | 75,986 | -0.07(-1.18%) |
Dec 31, 2021 | 5.800 | 6.180 | 5.740 | 5.920 | 99,527 | +0.10(+1.72%) |
Dec 30, 2021 | 5.708 | 6.030 | 5.620 | 5.820 | 104,559 | +0.14(+2.46%) |
Dec 29, 2021 | 5.690 | 5.803 | 5.500 | 5.680 | 133,763 | +0.03(+0.53%) |
Dec 28, 2021 | 5.810 | 5.860 | 5.600 | 5.650 | 76,940 | -0.12(-2.08%) |
Dec 27, 2021 | 5.750 | 5.880 | 5.620 | 5.770 | 117,388 | +0.02(+0.35%) |
Dec 23, 2021 | 5.620 | 5.840 | 5.520 | 5.750 | 88,072 | +0.12(+2.13%) |
Dec 22, 2021 | 5.830 | 6.030 | 5.500 | 5.630 | 125,419 | -0.21(-3.60%) |
Dec 21, 2021 | 5.630 | 5.960 | 5.530 | 5.840 | 121,262 | +0.35(+6.38%) |
Dec 20, 2021 | 5.650 | 5.670 | 5.250 | 5.490 | 144,040 | -0.27(-4.69%) |
Dec 17, 2021 | 5.800 | 6.020 | 5.560 | 5.760 | 231,235 | -0.07(-1.20%) |
Dec 16, 2021 | 5.990 | 6.170 | 5.630 | 5.830 | 116,327 | -0.20(-3.32%) |
Dec 15, 2021 | 6.290 | 6.410 | 5.870 | 6.030 | 154,194 | -0.26(-4.13%) |
Dec 14, 2021 | 6.290 | 6.700 | 6.110 | 6.290 | 96,172 | -0.31(-4.70%) |
Dec 13, 2021 | 6.630 | 6.810 | 6.520 | 6.600 | 60,874 | -0.07(-1.05%) |
Dec 10, 2021 | 6.720 | 6.740 | 6.590 | 6.670 | 19,110 | +0.00(+0.00%) |
Dec 09, 2021 | 6.920 | 6.980 | 6.660 | 6.670 | 30,211 | -0.25(-3.61%) |
Dec 08, 2021 | 6.990 | 7.111 | 6.860 | 6.920 | 40,032 | -0.03(-0.43%) |
Dec 07, 2021 | 6.670 | 7.190 | 6.670 | 6.950 | 104,403 | +0.23(+3.42%) |
Dec 06, 2021 | 6.270 | 6.820 | 6.140 | 6.720 | 49,415 | +0.52(+8.39%) |
Dec 03, 2021 | 6.400 | 6.550 | 6.150 | 6.200 | 77,176 | -0.20(-3.13%) |
Dec 02, 2021 | 6.180 | 6.430 | 6.081 | 6.400 | 39,735 | +0.23(+3.73%) |