Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.327 | 6.386 | 6.307 | 6.375 | 1,732,429 | -0.01(-0.12%) |
Feb 25, 2022 | 6.248 | 6.412 | 6.343 | 6.382 | 2,483,243 | +0.17(+2.67%) |
Feb 24, 2022 | 5.845 | 6.240 | 5.813 | 6.216 | 5,577,057 | -0.08(-1.26%) |
Feb 23, 2022 | 6.438 | 6.485 | 6.288 | 6.295 | 3,415,703 | -0.13(-1.97%) |
Feb 22, 2022 | 6.469 | 6.506 | 6.375 | 6.422 | 3,187,070 | -0.09(-1.33%) |
Feb 18, 2022 | 6.508 | 0 | -0.01(-0.12%) | |||
Feb 17, 2022 | 6.610 | 6.626 | 6.501 | 6.516 | 1,840,566 | -0.09(-1.43%) |
Feb 16, 2022 | 6.516 | 6.642 | 6.516 | 6.610 | 1,806,301 | +0.09(+1.32%) |
Feb 15, 2022 | 6.555 | 6.563 | 6.501 | 6.524 | 1,588,091 | +0.03(+0.48%) |
Feb 14, 2022 | 6.540 | 6.548 | 6.457 | 6.493 | 2,302,242 | -0.05(-0.72%) |
Feb 11, 2022 | 6.595 | 6.665 | 6.524 | 6.540 | 2,711,072 | -0.09(-1.42%) |
Feb 10, 2022 | 6.689 | 6.752 | 6.618 | 6.634 | 2,931,152 | -0.10(-1.52%) |
Feb 09, 2022 | 6.673 | 6.862 | 6.650 | 6.736 | 3,299,094 | +0.16(+2.51%) |
Feb 08, 2022 | 6.603 | 6.630 | 6.563 | 6.571 | 1,633,886 | -0.03(-0.48%) |
Feb 07, 2022 | 6.626 | 6.626 | 6.571 | 6.603 | 1,499,816 | +0.01(+0.12%) |
Feb 04, 2022 | 6.571 | 6.622 | 6.520 | 6.595 | 1,350,623 | +0.05(+0.84%) |
Feb 03, 2022 | 6.587 | 6.524 | 6.540 | 1,815,408 | -0.07(-1.07%) | |
Feb 02, 2022 | 6.681 | 6.697 | 6.587 | 6.610 | 1,604,182 | -0.05(-0.71%) |
Feb 01, 2022 | 6.618 | 6.673 | 6.563 | 6.658 | 1,523,449 | +0.06(+0.95%) |
Jan 31, 2022 | 6.477 | 6.595 | 2,149,285 | +0.09(+1.45%) | ||
Jan 28, 2022 | 6.446 | 6.508 | 6.398 | 6.501 | 2,138,281 | +0.02(+0.36%) |
Jan 27, 2022 | 6.618 | 6.646 | 6.461 | 6.477 | 2,083,762 | -0.08(-1.20%) |
Jan 26, 2022 | 6.603 | 6.705 | 6.493 | 6.555 | 3,281,944 | +0.02(+0.36%) |
Jan 25, 2022 | 6.384 | 6.571 | 6.306 | 6.532 | 3,714,315 | +0.16(+2.57%) |
Jan 24, 2022 | 6.548 | 6.571 | 6.119 | 6.368 | 8,062,962 | -0.25(-3.77%) |
Jan 21, 2022 | 6.813 | 6.875 | 6.610 | 6.618 | 3,720,923 | -0.22(-3.19%) |
Jan 20, 2022 | 6.937 | 6.953 | 6.813 | 6.836 | 2,881,811 | -0.09(-1.35%) |
Jan 19, 2022 | 6.890 | 6.968 | 6.875 | 6.929 | 2,561,003 | +0.04(+0.57%) |
Jan 18, 2022 | 6.852 | 6.914 | 6.828 | 6.890 | 2,227,349 | +0.06(+0.91%) |
Jan 14, 2022 | 6.828 | 0 | -0.05(-0.79%) | |||
Jan 13, 2022 | 6.953 | 6.976 | 6.867 | 6.883 | 2,548,332 | -0.05(-0.67%) |
Jan 12, 2022 | 6.890 | 6.968 | 6.883 | 6.929 | 1,901,393 | +0.05(+0.79%) |
Jan 11, 2022 | 6.844 | 6.875 | 6.805 | 6.875 | 2,182,447 | +0.05(+0.68%) |
Jan 10, 2022 | 6.735 | 6.844 | 6.735 | 6.828 | 3,065,136 | +0.08(+1.15%) |
Jan 07, 2022 | 6.719 | 6.762 | 6.664 | 6.750 | 2,317,102 | +0.03(+0.46%) |
Jan 06, 2022 | 6.641 | 6.727 | 6.641 | 6.719 | 1,666,048 | +0.09(+1.29%) |
Jan 05, 2022 | 6.719 | 6.724 | 6.610 | 6.633 | 2,254,259 | -0.06(-0.93%) |
Jan 04, 2022 | 6.664 | 6.762 | 6.664 | 6.696 | 2,162,646 | +0.05(+0.70%) |
Jan 03, 2022 | 6.587 | 6.672 | 6.575 | 6.649 | 2,323,074 | +0.09(+1.43%) |
Dec 31, 2021 | 6.548 | 6.587 | 6.524 | 6.555 | 1,608,726 | +0.03(+0.48%) |
Dec 30, 2021 | 6.579 | 6.606 | 6.524 | 6.524 | 1,796,712 | -0.03(-0.48%) |
Dec 29, 2021 | 6.641 | 6.641 | 6.524 | 6.555 | 1,860,708 | -0.07(-1.06%) |
Dec 28, 2021 | 6.625 | 6.680 | 6.587 | 6.625 | 2,261,970 | +0.00(+0.00%) |
Dec 27, 2021 | 6.556 | 6.633 | 6.509 | 6.625 | 2,664,132 | +0.10(+1.54%) |
Dec 23, 2021 | 6.502 | 6.540 | 6.455 | 6.525 | 2,014,639 | +0.08(+1.20%) |
Dec 22, 2021 | 6.424 | 6.463 | 6.389 | 6.447 | 1,502,273 | +0.02(+0.36%) |
Dec 21, 2021 | 6.355 | 6.471 | 6.348 | 6.424 | 2,030,424 | +0.12(+1.97%) |
Dec 20, 2021 | 6.215 | 6.308 | 6.169 | 6.300 | 3,311,291 | +0.02(+0.25%) |
Dec 17, 2021 | 6.409 | 6.440 | 6.215 | 6.285 | 9,669,208 | -0.17(-2.64%) |
Dec 16, 2021 | 6.556 | 6.571 | 6.455 | 6.455 | 2,364,666 | -0.03(-0.48%) |
Dec 15, 2021 | 6.409 | 6.486 | 6.370 | 6.486 | 2,080,804 | +0.07(+1.09%) |
Dec 14, 2021 | 6.463 | 6.478 | 6.393 | 6.416 | 2,229,723 | -0.04(-0.60%) |
Dec 13, 2021 | 6.548 | 6.557 | 6.436 | 6.455 | 2,969,966 | -0.09(-1.42%) |
Dec 10, 2021 | 6.571 | 6.594 | 6.494 | 6.548 | 2,174,540 | +0.01(+0.12%) |
Dec 09, 2021 | 6.602 | 6.618 | 6.540 | 6.540 | 987,615 | -0.06(-0.94%) |
Dec 08, 2021 | 6.618 | 6.633 | 6.587 | 6.602 | 1,218,469 | +0.02(+0.35%) |
Dec 07, 2021 | 6.564 | 6.602 | 6.525 | 6.579 | 1,549,650 | +0.06(+0.95%) |
Dec 06, 2021 | 6.540 | 6.540 | 6.463 | 6.517 | 2,142,123 | +0.02(+0.36%) |
Dec 03, 2021 | 6.587 | 6.610 | 6.455 | 6.494 | 2,335,157 | -0.08(-1.25%) |
Dec 02, 2021 | 6.579 | 6.602 | 6.529 | 6.576 | 1,882,662 | +0.00(+0.07%) |