Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.274 | 5.439 | 5.130 | 5.223 | 191,217 | -0.12(-2.22%) |
Feb 25, 2022 | 5.612 | 5.629 | 5.342 | 5.342 | 101,311 | -0.24(-4.24%) |
Feb 24, 2022 | 5.071 | 5.621 | 5.037 | 5.578 | 165,044 | +0.25(+4.76%) |
Feb 23, 2022 | 5.316 | 5.570 | 5.282 | 5.325 | 80,885 | +0.11(+2.11%) |
Feb 22, 2022 | 5.375 | 5.646 | 5.181 | 5.215 | 291,582 | -0.41(-7.36%) |
Feb 18, 2022 | 5.629 | 0 | +0.08(+1.52%) | |||
Feb 17, 2022 | 5.959 | 6.398 | 5.498 | 5.545 | 277,200 | -0.82(-12.88%) |
Feb 16, 2022 | 6.221 | 6.373 | 5.976 | 6.364 | 171,513 | +0.18(+2.87%) |
Feb 15, 2022 | 5.798 | 6.254 | 5.692 | 6.187 | 94,415 | +0.50(+8.77%) |
Feb 14, 2022 | 5.756 | 5.984 | 5.528 | 5.688 | 123,303 | -0.10(-1.75%) |
Feb 11, 2022 | 5.883 | 6.085 | 5.739 | 5.790 | 95,375 | -0.12(-2.00%) |
Feb 10, 2022 | 5.925 | 6.105 | 5.823 | 5.908 | 107,580 | -0.17(-2.78%) |
Feb 09, 2022 | 5.773 | 6.077 | 5.621 | 6.077 | 203,494 | +0.37(+6.52%) |
Feb 08, 2022 | 5.621 | 5.772 | 5.502 | 5.705 | 168,884 | +0.09(+1.66%) |
Feb 07, 2022 | 5.925 | 5.929 | 5.561 | 5.612 | 117,811 | -0.16(-2.78%) |
Feb 04, 2022 | 5.663 | 5.832 | 5.561 | 5.773 | 96,057 | +0.13(+2.25%) |
Feb 03, 2022 | 5.790 | 5.598 | 5.646 | 89,302 | -0.32(-5.38%) | |
Feb 02, 2022 | 6.077 | 6.153 | 5.663 | 5.967 | 267,734 | +0.02(+0.28%) |
Feb 01, 2022 | 5.561 | 6.339 | 5.494 | 5.950 | 523,373 | +0.48(+8.81%) |
Jan 31, 2022 | 5.392 | 5.468 | 58,053 | +0.14(+2.70%) | ||
Jan 28, 2022 | 5.240 | 5.392 | 5.156 | 5.325 | 53,773 | +0.04(+0.80%) |
Jan 27, 2022 | 5.291 | 5.570 | 5.240 | 5.282 | 158,636 | +0.02(+0.32%) |
Jan 26, 2022 | 5.536 | 5.663 | 5.198 | 5.266 | 159,019 | -0.20(-3.71%) |
Jan 25, 2022 | 5.384 | 5.604 | 5.346 | 5.468 | 156,958 | -0.05(-0.92%) |
Jan 24, 2022 | 5.375 | 5.519 | 4.919 | 5.519 | 135,933 | +0.12(+2.19%) |
Jan 21, 2022 | 5.908 | 5.971 | 5.401 | 5.401 | 176,796 | -0.41(-7.12%) |
Jan 20, 2022 | 5.798 | 6.111 | 5.485 | 5.815 | 354,339 | +0.46(+8.52%) |
Jan 19, 2022 | 4.868 | 5.578 | 4.868 | 5.359 | 506,922 | +0.50(+10.26%) |
Jan 18, 2022 | 5.688 | 5.705 | 4.619 | 4.860 | 983,725 | -0.79(-14.05%) |
Jan 14, 2022 | 5.654 | 0 | -0.27(-4.56%) | |||
Jan 13, 2022 | 6.009 | 6.085 | 5.925 | 5.925 | 100,968 | -0.14(-2.23%) |
Jan 12, 2022 | 6.212 | 6.246 | 5.993 | 6.060 | 60,636 | -0.08(-1.24%) |
Jan 11, 2022 | 5.629 | 6.162 | 5.621 | 6.136 | 100,272 | +0.52(+9.34%) |
Jan 10, 2022 | 5.798 | 5.899 | 5.494 | 5.612 | 115,693 | -0.13(-2.21%) |
Jan 07, 2022 | 5.992 | 6.001 | 5.595 | 5.739 | 137,966 | -0.19(-3.28%) |
Jan 06, 2022 | 6.102 | 6.203 | 5.849 | 5.933 | 72,162 | -0.10(-1.68%) |
Jan 05, 2022 | 6.221 | 6.516 | 5.992 | 6.035 | 168,941 | -0.30(-4.67%) |
Jan 04, 2022 | 6.483 | 6.584 | 6.170 | 6.331 | 80,332 | -0.09(-1.45%) |
Jan 03, 2022 | 6.102 | 6.601 | 6.102 | 6.424 | 112,943 | +0.46(+7.65%) |
Dec 31, 2021 | 6.229 | 6.229 | 5.967 | 5.967 | 91,405 | -0.12(-1.94%) |
Dec 30, 2021 | 5.764 | 6.407 | 5.747 | 6.085 | 178,488 | +0.34(+5.88%) |
Dec 29, 2021 | 5.866 | 5.959 | 5.705 | 5.747 | 80,501 | -0.12(-2.02%) |
Dec 28, 2021 | 6.069 | 6.069 | 5.840 | 5.866 | 77,102 | -0.21(-3.48%) |
Dec 27, 2021 | 6.060 | 6.183 | 5.901 | 6.077 | 88,264 | +0.00(+0.00%) |
Dec 23, 2021 | 6.009 | 6.128 | 5.866 | 6.077 | 70,564 | +0.07(+1.13%) |
Dec 22, 2021 | 5.874 | 6.085 | 5.790 | 6.009 | 68,412 | +0.14(+2.30%) |
Dec 21, 2021 | 5.688 | 5.925 | 5.646 | 5.874 | 55,925 | +0.24(+4.20%) |
Dec 20, 2021 | 5.976 | 5.976 | 5.561 | 5.637 | 126,346 | -0.19(-3.33%) |
Dec 17, 2021 | 5.705 | 5.984 | 5.604 | 5.832 | 50,463 | +0.08(+1.32%) |
Dec 16, 2021 | 5.967 | 6.153 | 5.705 | 5.756 | 53,721 | -0.15(-2.58%) |
Dec 15, 2021 | 5.815 | 6.025 | 5.595 | 5.908 | 299,610 | +0.08(+1.45%) |
Dec 14, 2021 | 6.043 | 6.077 | 5.764 | 5.823 | 98,757 | -0.19(-3.23%) |
Dec 13, 2021 | 6.085 | 6.500 | 5.891 | 6.018 | 140,790 | -0.10(-1.66%) |
Dec 10, 2021 | 6.407 | 6.457 | 6.085 | 6.119 | 103,613 | -0.28(-4.36%) |
Dec 09, 2021 | 6.424 | 6.542 | 6.297 | 6.398 | 113,226 | -0.11(-1.69%) |
Dec 08, 2021 | 6.500 | 6.618 | 6.331 | 6.508 | 110,491 | +0.06(+0.92%) |
Dec 07, 2021 | 6.119 | 6.491 | 6.119 | 6.449 | 105,036 | +0.33(+5.39%) |
Dec 06, 2021 | 6.111 | 6.136 | 5.749 | 6.119 | 113,717 | +0.14(+2.40%) |
Dec 03, 2021 | 6.639 | 6.639 | 5.916 | 5.976 | 189,380 | -0.47(-7.34%) |
Dec 02, 2021 | 6.500 | 6.677 | 6.424 | 6.449 | 39,285 | -0.05(-0.78%) |