Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.520 | 5.938 | 5.369 | 5.650 | 8,204 | +0.19(+3.55%) |
Feb 25, 2022 | 5.360 | 5.612 | 5.360 | 5.456 | 5,238 | -0.02(-0.45%) |
Feb 24, 2022 | 5.200 | 5.600 | 5.172 | 5.481 | 16,518 | -0.14(-2.49%) |
Feb 23, 2022 | 5.754 | 5.998 | 5.521 | 5.621 | 5,427 | +0.02(+0.37%) |
Feb 22, 2022 | 5.602 | 6.003 | 5.586 | 5.600 | 7,747 | -0.32(-5.46%) |
Feb 18, 2022 | 5.923 | 0 | -0.21(-3.47%) | |||
Feb 17, 2022 | 6.638 | 6.638 | 6.003 | 6.136 | 7,491 | -0.19(-3.03%) |
Feb 16, 2022 | 6.320 | 6.640 | 5.896 | 6.328 | 13,664 | +0.01(+0.13%) |
Feb 15, 2022 | 5.798 | 6.400 | 5.601 | 6.320 | 23,773 | +0.72(+12.86%) |
Feb 14, 2022 | 5.760 | 6.064 | 5.485 | 5.600 | 89,499 | -0.22(-3.73%) |
Feb 11, 2022 | 6.016 | 6.160 | 5.760 | 5.817 | 16,998 | -0.26(-4.33%) |
Feb 10, 2022 | 6.268 | 6.382 | 6.016 | 6.080 | 8,445 | -0.18(-2.95%) |
Feb 09, 2022 | 6.000 | 6.480 | 6.000 | 6.265 | 25,120 | +0.14(+2.37%) |
Feb 08, 2022 | 6.160 | 6.520 | 6.000 | 6.120 | 11,081 | -0.18(-2.80%) |
Feb 07, 2022 | 6.400 | 6.558 | 6.080 | 6.296 | 7,303 | +0.30(+4.93%) |
Feb 04, 2022 | 6.398 | 6.399 | 6.000 | 6.000 | 7,470 | -0.08(-1.32%) |
Feb 03, 2022 | 6.410 | 6.080 | 3,979 | -0.24(-3.80%) | ||
Feb 02, 2022 | 6.560 | 6.618 | 6.160 | 6.320 | 16,045 | -0.08(-1.25%) |
Feb 01, 2022 | 6.640 | 6.800 | 6.239 | 6.400 | 11,869 | +0.64(+11.17%) |
Jan 28, 2022 | 5.962 | 6.056 | 5.680 | 5.757 | 30,688 | -0.16(-2.73%) |
Jan 27, 2022 | 6.067 | 6.080 | 5.800 | 5.918 | 9,216 | +0.07(+1.18%) |
Jan 26, 2022 | 5.802 | 6.234 | 5.760 | 5.850 | 15,611 | +0.01(+0.16%) |
Jan 25, 2022 | 6.081 | 6.558 | 5.680 | 5.840 | 28,387 | -0.24(-3.95%) |
Jan 24, 2022 | 6.480 | 6.640 | 6.000 | 6.080 | 32,154 | -0.67(-9.92%) |
Jan 21, 2022 | 6.688 | 6.960 | 6.552 | 6.750 | 27,930 | +0.00(+0.07%) |
Jan 20, 2022 | 6.538 | 6.984 | 6.538 | 6.745 | 13,871 | +0.21(+3.17%) |
Jan 19, 2022 | 6.714 | 6.718 | 6.408 | 6.538 | 11,399 | -0.08(-1.16%) |
Jan 18, 2022 | 6.880 | 6.880 | 6.560 | 6.614 | 11,739 | -0.06(-0.97%) |
Jan 14, 2022 | 6.679 | 0 | -0.33(-4.71%) | |||
Jan 13, 2022 | 6.950 | 7.200 | 6.862 | 7.010 | 15,696 | +0.01(+0.14%) |
Jan 12, 2022 | 6.880 | 7.120 | 6.713 | 7.000 | 15,267 | +0.28(+4.13%) |
Jan 11, 2022 | 6.582 | 6.959 | 6.560 | 6.722 | 8,453 | +0.04(+0.63%) |
Jan 10, 2022 | 6.720 | 6.794 | 6.400 | 6.680 | 12,707 | -0.11(-1.57%) |
Jan 07, 2022 | 7.040 | 7.190 | 6.720 | 6.786 | 18,991 | -0.25(-3.61%) |
Jan 06, 2022 | 7.027 | 7.120 | 6.801 | 7.041 | 36,469 | +0.17(+2.46%) |
Jan 05, 2022 | 7.120 | 7.200 | 6.562 | 6.872 | 14,742 | -0.24(-3.36%) |
Jan 04, 2022 | 7.199 | 7.199 | 6.880 | 7.111 | 18,078 | -0.25(-3.37%) |
Jan 03, 2022 | 6.640 | 7.368 | 6.330 | 7.359 | 27,186 | +0.95(+14.84%) |
Dec 31, 2021 | 6.638 | 6.880 | 6.304 | 6.408 | 52,133 | -0.24(-3.62%) |
Dec 30, 2021 | 6.640 | 6.881 | 6.412 | 6.649 | 43,218 | -0.14(-1.99%) |
Dec 29, 2021 | 6.800 | 6.800 | 6.560 | 6.784 | 20,809 | -0.16(-2.28%) |
Dec 28, 2021 | 7.120 | 7.312 | 6.646 | 6.942 | 44,603 | -0.09(-1.33%) |
Dec 27, 2021 | 7.840 | 7.840 | 7.027 | 7.036 | 79,284 | -0.68(-8.84%) |
Dec 23, 2021 | 7.440 | 7.834 | 7.360 | 7.718 | 18,867 | +0.34(+4.63%) |
Dec 22, 2021 | 7.280 | 7.600 | 7.099 | 7.377 | 215,067 | +0.03(+0.42%) |
Dec 21, 2021 | 7.680 | 7.840 | 7.280 | 7.346 | 23,587 | -0.25(-3.35%) |
Dec 20, 2021 | 7.360 | 7.919 | 6.880 | 7.600 | 31,017 | +0.18(+2.37%) |
Dec 17, 2021 | 7.040 | 7.440 | 6.743 | 7.424 | 62,564 | +0.24(+3.34%) |
Dec 16, 2021 | 7.296 | 7.488 | 6.896 | 7.184 | 25,270 | +0.24(+3.46%) |
Dec 15, 2021 | 6.985 | 7.200 | 6.443 | 6.944 | 55,355 | +0.02(+0.34%) |
Dec 14, 2021 | 7.102 | 7.166 | 6.726 | 6.921 | 25,215 | -0.23(-3.23%) |
Dec 13, 2021 | 7.281 | 7.640 | 7.120 | 7.152 | 21,577 | -0.10(-1.34%) |
Dec 10, 2021 | 7.600 | 7.782 | 7.121 | 7.249 | 87,406 | -0.36(-4.77%) |
Dec 09, 2021 | 7.453 | 7.840 | 7.315 | 7.612 | 28,612 | -0.13(-1.64%) |
Dec 08, 2021 | 7.588 | 7.912 | 7.362 | 7.739 | 17,484 | +0.23(+3.11%) |
Dec 07, 2021 | 7.280 | 7.760 | 7.042 | 7.506 | 28,510 | +0.52(+7.49%) |
Dec 06, 2021 | 7.326 | 7.630 | 6.653 | 6.982 | 37,008 | -0.43(-5.77%) |
Dec 03, 2021 | 7.478 | 7.920 | 7.275 | 7.410 | 38,516 | +0.08(+1.07%) |
Dec 02, 2021 | 7.200 | 7.424 | 6.920 | 7.331 | 19,434 | +0.09(+1.28%) |