Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.300 | 5.500 | 5.300 | 5.480 | 306,370 | +0.10(+1.86%) |
Feb 25, 2022 | 5.340 | 5.430 | 5.210 | 5.380 | 216,040 | +0.08(+1.51%) |
Feb 24, 2022 | 4.860 | 5.335 | 4.771 | 5.300 | 365,919 | +0.21(+4.13%) |
Feb 23, 2022 | 5.480 | 5.500 | 5.080 | 5.090 | 390,519 | -0.30(-5.57%) |
Feb 22, 2022 | 5.540 | 5.600 | 5.300 | 5.390 | 282,264 | -0.18(-3.23%) |
Feb 18, 2022 | 5.570 | 0 | -0.24(-4.13%) | |||
Feb 17, 2022 | 5.800 | 5.940 | 5.770 | 5.810 | 189,335 | -0.10(-1.69%) |
Feb 16, 2022 | 6.070 | 6.070 | 5.840 | 5.910 | 160,873 | -0.16(-2.64%) |
Feb 15, 2022 | 5.890 | 6.110 | 5.870 | 6.070 | 188,019 | +0.25(+4.30%) |
Feb 14, 2022 | 5.790 | 6.010 | 5.770 | 5.820 | 236,166 | +0.01(+0.17%) |
Feb 11, 2022 | 5.930 | 6.040 | 5.720 | 5.810 | 288,876 | -0.12(-2.02%) |
Feb 10, 2022 | 6.010 | 6.180 | 5.930 | 5.930 | 382,253 | -0.21(-3.42%) |
Feb 09, 2022 | 6.200 | 6.290 | 6.030 | 6.140 | 257,167 | +0.01(+0.16%) |
Feb 08, 2022 | 5.930 | 6.170 | 5.860 | 6.130 | 191,387 | +0.23(+3.90%) |
Feb 07, 2022 | 5.880 | 5.970 | 5.740 | 5.900 | 239,287 | +0.02(+0.34%) |
Feb 04, 2022 | 5.820 | 5.920 | 5.620 | 5.880 | 193,621 | +0.07(+1.20%) |
Feb 03, 2022 | 5.770 | 5.810 | 184,533 | -0.08(-1.36%) | ||
Feb 02, 2022 | 6.030 | 6.030 | 5.700 | 5.890 | 277,999 | -0.09(-1.51%) |
Feb 01, 2022 | 6.030 | 6.130 | 5.820 | 5.980 | 357,702 | -0.04(-0.66%) |
Jan 31, 2022 | 5.550 | 6.020 | 6.020 | 311,013 | +0.37(+6.55%) | |
Jan 28, 2022 | 5.400 | 5.650 | 5.375 | 5.650 | 289,263 | +0.21(+3.86%) |
Jan 27, 2022 | 5.620 | 5.720 | 5.390 | 5.440 | 309,861 | -0.14(-2.51%) |
Jan 26, 2022 | 5.920 | 5.980 | 5.530 | 5.580 | 313,288 | -0.22(-3.79%) |
Jan 25, 2022 | 5.770 | 5.910 | 5.620 | 5.800 | 281,312 | +0.02(+0.35%) |
Jan 24, 2022 | 5.550 | 5.810 | 5.340 | 5.780 | 463,901 | +0.16(+2.85%) |
Jan 21, 2022 | 5.670 | 5.915 | 5.570 | 5.620 | 476,970 | -0.12(-2.09%) |
Jan 20, 2022 | 6.080 | 6.160 | 5.710 | 5.740 | 334,509 | -0.31(-5.12%) |
Jan 19, 2022 | 6.180 | 6.240 | 6.040 | 6.050 | 250,956 | -0.04(-0.66%) |
Jan 18, 2022 | 6.050 | 6.240 | 6.000 | 6.090 | 400,025 | -0.06(-0.98%) |
Jan 14, 2022 | 6.150 | 0 | -0.22(-3.45%) | |||
Jan 13, 2022 | 6.450 | 6.540 | 6.350 | 6.370 | 310,965 | -0.03(-0.47%) |
Jan 12, 2022 | 6.670 | 6.700 | 6.350 | 6.400 | 327,868 | -0.19(-2.88%) |
Jan 11, 2022 | 6.510 | 6.630 | 6.340 | 6.590 | 444,948 | +0.04(+0.61%) |
Jan 10, 2022 | 6.630 | 6.665 | 6.340 | 6.550 | 466,970 | -0.15(-2.24%) |
Jan 07, 2022 | 6.770 | 6.890 | 6.655 | 6.700 | 387,925 | -0.10(-1.47%) |
Jan 06, 2022 | 6.840 | 6.970 | 6.750 | 6.800 | 287,102 | -0.02(-0.29%) |
Jan 05, 2022 | 7.340 | 7.360 | 6.800 | 6.820 | 446,107 | -0.53(-7.21%) |
Jan 04, 2022 | 7.230 | 7.450 | 7.190 | 7.350 | 484,986 | +0.30(+4.26%) |
Jan 03, 2022 | 6.930 | 7.190 | 6.900 | 7.050 | 348,645 | +0.24(+3.52%) |
Dec 31, 2021 | 6.720 | 6.840 | 6.620 | 6.810 | 746,026 | +0.07(+1.04%) |
Dec 30, 2021 | 6.650 | 6.980 | 6.640 | 6.740 | 430,160 | +0.04(+0.60%) |
Dec 29, 2021 | 7.000 | 7.000 | 6.650 | 6.700 | 516,855 | +0.12(+1.82%) |
Dec 28, 2021 | 6.720 | 6.830 | 6.542 | 6.580 | 512,489 | -0.17(-2.52%) |
Dec 27, 2021 | 6.660 | 6.840 | 6.540 | 6.750 | 371,965 | +0.06(+0.90%) |
Dec 23, 2021 | 6.660 | 6.810 | 6.560 | 6.690 | 305,492 | +0.03(+0.45%) |
Dec 22, 2021 | 6.660 | 6.790 | 6.560 | 6.660 | 305,684 | +0.00(+0.00%) |
Dec 21, 2021 | 6.500 | 6.690 | 6.480 | 6.660 | 533,545 | +0.23(+3.58%) |
Dec 20, 2021 | 6.450 | 6.520 | 6.240 | 6.430 | 704,857 | -0.13(-1.98%) |
Dec 17, 2021 | 6.730 | 7.138 | 6.530 | 6.560 | 3,392,266 | -0.21(-3.10%) |
Dec 16, 2021 | 7.220 | 7.560 | 6.705 | 6.770 | 761,248 | -0.23(-3.29%) |
Dec 15, 2021 | 7.000 | 7.150 | 6.740 | 7.000 | 982,109 | +0.01(+0.14%) |
Dec 14, 2021 | 6.900 | 7.360 | 6.850 | 6.990 | 439,121 | +0.04(+0.58%) |
Dec 13, 2021 | 7.320 | 7.560 | 6.885 | 6.950 | 490,963 | -0.24(-3.34%) |
Dec 10, 2021 | 7.270 | 7.740 | 7.160 | 7.190 | 352,979 | -0.04(-0.55%) |
Dec 09, 2021 | 7.250 | 7.620 | 7.230 | 7.230 | 316,031 | -0.09(-1.23%) |
Dec 08, 2021 | 7.280 | 7.452 | 7.160 | 7.320 | 300,065 | +0.02(+0.27%) |
Dec 07, 2021 | 7.400 | 7.510 | 7.060 | 7.300 | 623,394 | +0.13(+1.81%) |
Dec 06, 2021 | 6.860 | 7.360 | 6.865 | 7.170 | 974,335 | +0.46(+6.86%) |
Dec 03, 2021 | 6.940 | 7.070 | 6.560 | 6.710 | 608,039 | -0.26(-3.73%) |
Dec 02, 2021 | 6.710 | 7.160 | 6.529 | 6.970 | 685,014 | +0.19(+2.80%) |