Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.650 | 6.180 | 5.616 | 6.010 | 1,797,304 | +0.49(+8.88%) |
Feb 25, 2022 | 5.650 | 5.530 | 5.370 | 5.520 | 413,243 | +0.01(+0.18%) |
Feb 24, 2022 | 4.700 | 5.510 | 4.530 | 5.510 | 831,103 | +0.37(+7.20%) |
Feb 23, 2022 | 5.330 | 5.390 | 5.135 | 5.140 | 610,765 | -0.06(-1.15%) |
Feb 22, 2022 | 5.320 | 5.430 | 5.115 | 5.200 | 597,233 | -0.36(-6.47%) |
Feb 18, 2022 | 5.560 | 0 | -0.14(-2.46%) | |||
Feb 17, 2022 | 5.870 | 5.970 | 5.660 | 5.700 | 465,756 | -0.24(-4.04%) |
Feb 16, 2022 | 5.910 | 6.050 | 5.840 | 5.940 | 584,568 | -0.04(-0.67%) |
Feb 15, 2022 | 5.850 | 5.980 | 5.820 | 5.980 | 690,750 | +0.31(+5.47%) |
Feb 14, 2022 | 5.460 | 5.808 | 5.460 | 5.670 | 578,682 | +0.07(+1.25%) |
Feb 11, 2022 | 5.800 | 5.900 | 5.500 | 5.600 | 787,316 | -0.16(-2.78%) |
Feb 10, 2022 | 5.400 | 6.090 | 5.350 | 5.760 | 1,639,828 | +0.06(+1.05%) |
Feb 09, 2022 | 5.710 | 5.740 | 5.470 | 5.700 | 668,444 | +0.25(+4.59%) |
Feb 08, 2022 | 5.220 | 5.480 | 5.190 | 5.450 | 496,648 | +0.22(+4.21%) |
Feb 07, 2022 | 5.240 | 5.409 | 5.205 | 5.230 | 468,520 | +0.02(+0.38%) |
Feb 04, 2022 | 5.000 | 5.270 | 4.950 | 5.210 | 560,351 | +0.21(+4.20%) |
Feb 03, 2022 | 5.160 | 4.955 | 5.000 | 592,945 | -0.23(-4.40%) | |
Feb 02, 2022 | 5.510 | 5.510 | 5.160 | 5.230 | 600,683 | -0.23(-4.21%) |
Feb 01, 2022 | 5.410 | 5.530 | 5.275 | 5.460 | 612,696 | +0.03(+0.55%) |
Jan 31, 2022 | 5.000 | 5.450 | 5.430 | 919,957 | +0.53(+10.82%) | |
Jan 28, 2022 | 4.910 | 4.930 | 4.650 | 4.900 | 906,832 | +0.02(+0.41%) |
Jan 27, 2022 | 5.150 | 5.250 | 4.840 | 4.880 | 1,166,394 | -0.19(-3.75%) |
Jan 26, 2022 | 5.520 | 5.670 | 5.055 | 5.070 | 1,764,798 | -0.22(-4.16%) |
Jan 25, 2022 | 5.280 | 5.425 | 5.160 | 5.290 | 771,435 | -0.16(-2.94%) |
Jan 24, 2022 | 5.230 | 5.450 | 4.855 | 5.450 | 1,741,361 | -0.11(-1.98%) |
Jan 21, 2022 | 5.800 | 5.845 | 5.502 | 5.560 | 1,132,857 | -0.32(-5.44%) |
Jan 20, 2022 | 6.030 | 6.340 | 5.860 | 5.880 | 982,512 | +0.00(+0.00%) |
Jan 19, 2022 | 6.010 | 6.060 | 5.810 | 5.880 | 782,964 | -0.10(-1.67%) |
Jan 18, 2022 | 6.210 | 6.390 | 5.970 | 5.980 | 978,608 | -0.33(-5.23%) |
Jan 14, 2022 | 6.310 | 0 | +0.14(+2.27%) | |||
Jan 13, 2022 | 6.500 | 6.510 | 6.120 | 6.170 | 887,944 | -0.20(-3.14%) |
Jan 12, 2022 | 6.380 | 6.630 | 6.250 | 6.370 | 991,835 | +0.11(+1.76%) |
Jan 11, 2022 | 5.970 | 6.290 | 5.950 | 6.260 | 918,895 | +0.32(+5.39%) |
Jan 10, 2022 | 6.310 | 6.340 | 5.810 | 5.940 | 1,329,650 | -0.43(-6.75%) |
Jan 07, 2022 | 6.050 | 6.530 | 6.030 | 6.370 | 1,437,399 | +0.37(+6.17%) |
Jan 06, 2022 | 6.140 | 6.235 | 5.850 | 6.000 | 1,450,078 | -0.17(-2.76%) |
Jan 05, 2022 | 6.190 | 6.720 | 6.100 | 6.170 | 2,461,167 | +0.04(+0.65%) |
Jan 04, 2022 | 6.510 | 6.520 | 5.760 | 6.130 | 1,997,755 | -0.02(-0.33%) |
Jan 03, 2022 | 6.080 | 6.220 | 5.930 | 6.150 | 1,134,864 | +0.19(+3.19%) |
Dec 31, 2021 | 5.950 | 6.205 | 5.950 | 5.960 | 914,832 | +0.02(+0.34%) |
Dec 30, 2021 | 5.530 | 6.045 | 5.480 | 5.940 | 1,413,744 | +0.38(+6.83%) |
Dec 29, 2021 | 5.710 | 5.740 | 5.550 | 5.560 | 1,090,942 | -0.24(-4.14%) |
Dec 28, 2021 | 5.900 | 6.170 | 5.790 | 5.800 | 1,257,285 | -0.15(-2.52%) |
Dec 27, 2021 | 6.030 | 6.100 | 5.910 | 5.950 | 1,148,504 | -0.09(-1.49%) |
Dec 23, 2021 | 5.940 | 6.100 | 5.900 | 6.040 | 1,014,138 | +0.09(+1.51%) |
Dec 22, 2021 | 5.960 | 6.005 | 5.875 | 5.950 | 1,008,950 | -0.06(-1.00%) |
Dec 21, 2021 | 5.780 | 6.020 | 5.780 | 6.010 | 1,167,943 | +0.33(+5.81%) |
Dec 20, 2021 | 6.040 | 6.140 | 5.630 | 5.680 | 1,815,354 | -0.59(-9.41%) |
Dec 17, 2021 | 5.920 | 6.560 | 5.900 | 6.270 | 5,004,139 | +0.25(+4.15%) |
Dec 16, 2021 | 6.310 | 6.559 | 5.960 | 6.020 | 2,151,597 | -0.15(-2.43%) |
Dec 15, 2021 | 5.920 | 6.215 | 5.680 | 6.170 | 1,977,332 | +0.25(+4.22%) |
Dec 14, 2021 | 5.890 | 6.095 | 5.850 | 5.920 | 2,092,849 | -0.16(-2.63%) |
Dec 13, 2021 | 5.700 | 6.270 | 5.610 | 6.080 | 3,389,199 | +0.37(+6.48%) |
Dec 10, 2021 | 5.760 | 5.940 | 5.690 | 5.710 | 1,279,044 | -0.02(-0.35%) |
Dec 09, 2021 | 5.680 | 6.040 | 5.680 | 5.730 | 1,526,178 | -0.12(-2.05%) |
Dec 08, 2021 | 5.070 | 5.880 | 4.840 | 5.850 | 2,935,514 | +0.01(+0.17%) |
Dec 07, 2021 | 5.720 | 5.960 | 5.700 | 5.840 | 2,247,901 | +0.25(+4.47%) |
Dec 06, 2021 | 5.310 | 5.639 | 5.010 | 5.590 | 3,157,695 | +0.36(+6.88%) |
Dec 03, 2021 | 5.960 | 5.970 | 5.050 | 5.230 | 4,319,018 | -0.83(-13.70%) |
Dec 02, 2021 | 6.300 | 6.420 | 5.370 | 6.060 | 5,731,994 | -0.50(-7.62%) |