Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.320 | 5.650 | 5.190 | 5.260 | 24,539 | -0.15(-2.77%) |
Feb 25, 2022 | 5.480 | 5.771 | 5.385 | 5.410 | 15,918 | -0.01(-0.18%) |
Feb 24, 2022 | 5.410 | 5.616 | 5.410 | 5.420 | 14,334 | +0.02(+0.37%) |
Feb 23, 2022 | 5.840 | 5.890 | 5.320 | 5.400 | 47,113 | -0.41(-7.06%) |
Feb 22, 2022 | 5.910 | 5.980 | 5.800 | 5.810 | 18,746 | -0.18(-3.01%) |
Feb 18, 2022 | 5.990 | 0 | +0.14(+2.39%) | |||
Feb 17, 2022 | 6.050 | 6.090 | 5.800 | 5.850 | 21,252 | -0.25(-4.10%) |
Feb 16, 2022 | 6.100 | 6.160 | 6.020 | 6.100 | 19,381 | +0.03(+0.49%) |
Feb 15, 2022 | 6.170 | 6.200 | 6.010 | 6.070 | 18,061 | +0.01(+0.17%) |
Feb 14, 2022 | 5.980 | 6.200 | 5.921 | 6.060 | 6,658 | +0.12(+2.02%) |
Feb 11, 2022 | 6.030 | 6.180 | 5.840 | 5.940 | 18,751 | +0.07(+1.19%) |
Feb 10, 2022 | 5.610 | 5.960 | 5.590 | 5.870 | 23,802 | +0.21(+3.71%) |
Feb 09, 2022 | 5.870 | 5.915 | 5.570 | 5.660 | 31,269 | -0.21(-3.58%) |
Feb 08, 2022 | 5.980 | 6.210 | 5.870 | 5.870 | 12,117 | -0.04(-0.68%) |
Feb 07, 2022 | 6.010 | 6.205 | 5.790 | 5.910 | 15,565 | -0.05(-0.84%) |
Feb 04, 2022 | 5.880 | 6.102 | 5.880 | 5.960 | 13,949 | +0.11(+1.88%) |
Feb 03, 2022 | 5.850 | 6.332 | 5.800 | 5.850 | 18,180 | -0.01(-0.17%) |
Feb 02, 2022 | 5.940 | 6.250 | 5.860 | 5.860 | 18,463 | -0.08(-1.35%) |
Feb 01, 2022 | 6.100 | 6.240 | 5.940 | 5.940 | 36,122 | -0.12(-1.98%) |
Jan 31, 2022 | 5.750 | 6.350 | 6.060 | 27,893 | +0.36(+6.32%) | |
Jan 28, 2022 | 5.650 | 5.760 | 5.600 | 5.700 | 17,986 | +0.10(+1.79%) |
Jan 27, 2022 | 5.710 | 5.720 | 5.600 | 5.600 | 12,910 | -0.07(-1.23%) |
Jan 26, 2022 | 5.830 | 5.865 | 5.620 | 5.670 | 16,009 | -0.29(-4.87%) |
Jan 25, 2022 | 5.950 | 6.020 | 5.570 | 5.960 | 34,034 | -0.11(-1.81%) |
Jan 24, 2022 | 5.290 | 6.070 | 5.250 | 6.070 | 41,535 | +0.73(+13.67%) |
Jan 21, 2022 | 5.430 | 5.478 | 5.240 | 5.340 | 35,608 | -0.20(-3.61%) |
Jan 20, 2022 | 5.620 | 5.680 | 5.500 | 5.540 | 11,843 | -0.09(-1.60%) |
Jan 19, 2022 | 5.730 | 5.730 | 5.515 | 5.630 | 19,357 | -0.07(-1.23%) |
Jan 18, 2022 | 5.950 | 5.990 | 5.640 | 5.700 | 13,183 | -0.17(-2.90%) |
Jan 14, 2022 | 5.870 | 0 | -0.11(-1.84%) | |||
Jan 13, 2022 | 5.910 | 6.029 | 5.900 | 5.980 | 25,083 | +0.08(+1.36%) |
Jan 12, 2022 | 6.050 | 6.060 | 5.750 | 5.900 | 69,234 | -0.16(-2.64%) |
Jan 11, 2022 | 6.300 | 6.340 | 5.900 | 6.060 | 66,285 | -0.42(-6.48%) |
Jan 10, 2022 | 6.400 | 6.530 | 6.180 | 6.480 | 13,507 | +0.05(+0.78%) |
Jan 07, 2022 | 6.310 | 6.580 | 6.090 | 6.430 | 42,012 | +0.34(+5.58%) |
Jan 06, 2022 | 6.490 | 6.650 | 6.010 | 6.090 | 20,405 | -0.27(-4.25%) |
Jan 05, 2022 | 6.930 | 6.940 | 6.360 | 6.360 | 31,239 | -0.59(-8.49%) |
Jan 04, 2022 | 7.100 | 7.100 | 6.880 | 6.950 | 35,399 | -0.13(-1.84%) |
Jan 03, 2022 | 7.230 | 7.437 | 7.020 | 7.080 | 70,482 | +0.00(+0.00%) |
Dec 31, 2021 | 7.060 | 7.160 | 7.000 | 7.080 | 14,615 | -0.08(-1.12%) |
Dec 30, 2021 | 7.030 | 7.270 | 7.030 | 7.160 | 8,504 | +0.08(+1.13%) |
Dec 29, 2021 | 7.067 | 7.433 | 7.010 | 7.080 | 8,591 | -0.22(-3.01%) |
Dec 28, 2021 | 7.040 | 7.450 | 7.040 | 7.300 | 8,195 | +0.01(+0.14%) |
Dec 27, 2021 | 7.120 | 7.410 | 6.850 | 7.290 | 21,327 | +0.08(+1.18%) |
Dec 23, 2021 | 7.130 | 7.250 | 6.920 | 7.205 | 16,367 | +0.04(+0.49%) |
Dec 22, 2021 | 6.860 | 7.445 | 6.860 | 7.170 | 34,110 | +0.22(+3.17%) |
Dec 21, 2021 | 7.100 | 7.200 | 6.655 | 6.950 | 125,760 | -0.02(-0.29%) |
Dec 20, 2021 | 6.490 | 7.050 | 6.490 | 6.970 | 131,657 | +0.42(+6.41%) |
Dec 17, 2021 | 6.120 | 7.000 | 5.885 | 6.550 | 183,164 | +0.45(+7.38%) |
Dec 16, 2021 | 5.840 | 6.160 | 5.570 | 6.100 | 107,635 | +0.26(+4.45%) |
Dec 15, 2021 | 5.900 | 6.000 | 5.510 | 5.840 | 123,529 | -0.11(-1.85%) |
Dec 14, 2021 | 6.390 | 6.740 | 5.900 | 5.950 | 29,921 | -0.51(-7.89%) |
Dec 13, 2021 | 6.710 | 7.100 | 6.330 | 6.460 | 12,519 | -0.26(-3.87%) |
Dec 10, 2021 | 6.850 | 7.000 | 6.460 | 6.720 | 43,194 | -0.03(-0.44%) |
Dec 09, 2021 | 6.880 | 7.060 | 6.680 | 6.750 | 16,923 | -0.13(-1.89%) |
Dec 08, 2021 | 6.910 | 7.410 | 6.800 | 6.880 | 31,798 | -0.11(-1.57%) |
Dec 07, 2021 | 7.280 | 7.790 | 6.880 | 6.990 | 67,279 | -0.14(-1.96%) |
Dec 06, 2021 | 6.130 | 7.380 | 6.070 | 7.130 | 105,553 | +1.05(+17.27%) |
Dec 03, 2021 | 6.500 | 6.500 | 5.893 | 6.080 | 45,631 | -0.47(-7.25%) |
Dec 02, 2021 | 6.300 | 6.700 | 6.210 | 6.555 | 27,998 | +0.25(+4.05%) |