Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.220 | 6.490 | 6.220 | 6.450 | 740,963 | +0.10(+1.57%) |
Feb 25, 2022 | 6.240 | 6.360 | 6.110 | 6.350 | 463,267 | +0.19(+3.08%) |
Feb 24, 2022 | 5.580 | 6.180 | 5.540 | 6.160 | 1,007,943 | +0.31(+5.30%) |
Feb 23, 2022 | 6.160 | 6.310 | 5.785 | 5.850 | 633,745 | -0.23(-3.78%) |
Feb 22, 2022 | 6.020 | 6.280 | 6.020 | 6.080 | 418,408 | +0.03(+0.50%) |
Feb 18, 2022 | 6.050 | 0 | -0.20(-3.20%) | |||
Feb 17, 2022 | 6.590 | 6.660 | 6.190 | 6.250 | 842,002 | -0.49(-7.27%) |
Feb 16, 2022 | 6.760 | 6.780 | 6.550 | 6.740 | 381,499 | +0.05(+0.75%) |
Feb 15, 2022 | 6.460 | 6.690 | 6.390 | 6.690 | 548,118 | +0.39(+6.19%) |
Feb 14, 2022 | 6.540 | 6.572 | 6.300 | 6.300 | 482,408 | -0.17(-2.63%) |
Feb 11, 2022 | 6.410 | 6.830 | 6.300 | 6.470 | 1,456,327 | +0.10(+1.57%) |
Feb 10, 2022 | 6.300 | 6.670 | 6.030 | 6.370 | 1,884,164 | -0.07(-1.09%) |
Feb 09, 2022 | 6.530 | 6.550 | 6.345 | 6.440 | 906,050 | +0.02(+0.31%) |
Feb 08, 2022 | 6.420 | 6.500 | 6.350 | 6.420 | 441,230 | +0.01(+0.16%) |
Feb 07, 2022 | 6.400 | 6.570 | 6.190 | 6.410 | 1,065,569 | +0.02(+0.31%) |
Feb 04, 2022 | 6.785 | 6.785 | 6.140 | 6.390 | 784,938 | +0.07(+1.11%) |
Feb 03, 2022 | 6.770 | 6.255 | 6.320 | 1,485,013 | -0.43(-6.37%) | |
Feb 02, 2022 | 6.740 | 6.860 | 6.540 | 6.750 | 1,120,997 | -0.04(-0.59%) |
Feb 01, 2022 | 6.550 | 6.810 | 6.430 | 6.790 | 938,582 | +0.24(+3.66%) |
Jan 31, 2022 | 5.940 | 6.570 | 6.550 | 866,420 | +0.55(+9.17%) | |
Jan 28, 2022 | 5.750 | 6.010 | 5.620 | 6.000 | 474,470 | +0.30(+5.26%) |
Jan 27, 2022 | 5.930 | 6.110 | 5.600 | 5.700 | 464,038 | -0.21(-3.55%) |
Jan 26, 2022 | 6.200 | 6.350 | 5.870 | 5.910 | 537,148 | -0.14(-2.31%) |
Jan 25, 2022 | 6.050 | 6.212 | 5.800 | 6.050 | 970,480 | +0.02(+0.33%) |
Jan 24, 2022 | 5.600 | 6.100 | 5.590 | 6.030 | 854,802 | +0.23(+3.97%) |
Jan 21, 2022 | 5.960 | 6.150 | 5.760 | 5.800 | 854,174 | -0.29(-4.76%) |
Jan 20, 2022 | 5.980 | 6.450 | 5.940 | 6.090 | 1,477,878 | +0.20(+3.40%) |
Jan 19, 2022 | 5.920 | 6.060 | 5.780 | 5.890 | 1,088,653 | +0.02(+0.34%) |
Jan 18, 2022 | 6.110 | 6.120 | 5.810 | 5.870 | 638,775 | -0.32(-5.17%) |
Jan 14, 2022 | 6.190 | 0 | -0.09(-1.43%) | |||
Jan 13, 2022 | 6.440 | 6.570 | 6.210 | 6.280 | 1,114,022 | -0.10(-1.57%) |
Jan 12, 2022 | 6.490 | 6.720 | 6.270 | 6.380 | 1,088,636 | +0.00(+0.00%) |
Jan 11, 2022 | 6.220 | 6.490 | 6.050 | 6.380 | 1,496,587 | +0.20(+3.24%) |
Jan 10, 2022 | 6.450 | 6.450 | 6.090 | 6.180 | 933,957 | -0.39(-5.94%) |
Jan 07, 2022 | 6.650 | 6.780 | 6.560 | 6.570 | 546,250 | -0.09(-1.35%) |
Jan 06, 2022 | 6.670 | 6.800 | 6.540 | 6.660 | 465,149 | +0.01(+0.15%) |
Jan 05, 2022 | 7.040 | 7.070 | 6.590 | 6.650 | 777,609 | -0.40(-5.67%) |
Jan 04, 2022 | 6.990 | 7.150 | 6.810 | 7.050 | 607,329 | +0.07(+1.00%) |
Jan 03, 2022 | 6.480 | 7.000 | 6.410 | 6.980 | 719,551 | +0.64(+10.09%) |
Dec 31, 2021 | 6.250 | 6.380 | 6.250 | 6.340 | 1,028,581 | +0.04(+0.63%) |
Dec 30, 2021 | 6.550 | 6.650 | 6.280 | 6.300 | 1,843,590 | -0.27(-4.11%) |
Dec 29, 2021 | 6.560 | 6.860 | 6.530 | 6.570 | 589,019 | -0.03(-0.45%) |
Dec 28, 2021 | 6.690 | 6.785 | 6.570 | 6.600 | 394,683 | -0.11(-1.64%) |
Dec 27, 2021 | 6.810 | 6.830 | 6.670 | 6.710 | 397,358 | -0.10(-1.47%) |
Dec 23, 2021 | 6.670 | 6.850 | 6.570 | 6.810 | 481,722 | +0.07(+1.04%) |
Dec 22, 2021 | 6.510 | 6.770 | 6.510 | 6.740 | 461,783 | +0.20(+3.06%) |
Dec 21, 2021 | 6.180 | 6.610 | 6.180 | 6.540 | 773,864 | +0.39(+6.34%) |
Dec 20, 2021 | 6.460 | 6.460 | 6.080 | 6.150 | 1,401,737 | -0.48(-7.24%) |
Dec 17, 2021 | 6.440 | 6.720 | 6.063 | 6.630 | 2,273,742 | +0.07(+1.07%) |
Dec 16, 2021 | 6.720 | 6.990 | 6.515 | 6.560 | 1,068,360 | -0.14(-2.09%) |
Dec 15, 2021 | 6.610 | 6.720 | 6.360 | 6.700 | 1,101,443 | +0.09(+1.36%) |
Dec 14, 2021 | 6.320 | 6.620 | 6.320 | 6.610 | 1,707,103 | +0.20(+3.12%) |
Dec 13, 2021 | 6.420 | 6.540 | 6.280 | 6.410 | 718,562 | -0.18(-2.73%) |
Dec 10, 2021 | 6.610 | 6.980 | 6.500 | 6.590 | 819,972 | -0.25(-3.65%) |
Dec 09, 2021 | 6.710 | 6.900 | 6.610 | 6.840 | 1,483,528 | +0.05(+0.74%) |
Dec 08, 2021 | 6.650 | 6.900 | 6.450 | 6.790 | 1,450,872 | +0.18(+2.72%) |
Dec 07, 2021 | 6.620 | 6.800 | 6.500 | 6.610 | 1,669,308 | +0.22(+3.44%) |
Dec 06, 2021 | 6.070 | 6.480 | 5.830 | 6.390 | 1,112,822 | +0.35(+5.79%) |
Dec 03, 2021 | 6.430 | 6.460 | 5.900 | 6.040 | 837,478 | -0.40(-6.21%) |
Dec 02, 2021 | 6.260 | 6.480 | 6.040 | 6.440 | 1,642,531 | +0.28(+4.55%) |