Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.590 | 5.830 | 5.590 | 5.640 | 692,534 | +0.01(+0.18%) |
Feb 25, 2022 | 5.510 | 5.630 | 5.410 | 5.630 | 678,267 | +0.14(+2.55%) |
Feb 24, 2022 | 4.940 | 5.510 | 4.930 | 5.490 | 1,344,774 | +0.39(+7.65%) |
Feb 23, 2022 | 5.540 | 5.640 | 5.100 | 5.100 | 1,356,609 | -0.39(-7.10%) |
Feb 22, 2022 | 5.570 | 5.730 | 5.470 | 5.490 | 511,339 | -0.13(-2.31%) |
Feb 18, 2022 | 5.620 | 0 | -0.06(-1.06%) | |||
Feb 17, 2022 | 5.830 | 5.970 | 5.655 | 5.680 | 792,863 | -0.25(-4.22%) |
Feb 16, 2022 | 5.800 | 5.999 | 5.710 | 5.930 | 659,275 | +0.06(+1.02%) |
Feb 15, 2022 | 5.700 | 5.910 | 5.600 | 5.870 | 577,514 | +0.29(+5.20%) |
Feb 14, 2022 | 5.750 | 5.760 | 5.490 | 5.580 | 721,161 | -0.17(-2.96%) |
Feb 11, 2022 | 5.960 | 6.065 | 5.650 | 5.750 | 582,997 | -0.17(-2.87%) |
Feb 10, 2022 | 5.990 | 6.430 | 5.820 | 5.920 | 1,351,915 | -0.22(-3.58%) |
Feb 09, 2022 | 5.890 | 6.140 | 5.875 | 6.140 | 926,012 | +0.33(+5.68%) |
Feb 08, 2022 | 5.770 | 5.850 | 5.530 | 5.810 | 809,035 | -0.01(-0.17%) |
Feb 07, 2022 | 5.600 | 5.850 | 5.570 | 5.820 | 804,274 | +0.26(+4.68%) |
Feb 04, 2022 | 5.270 | 5.630 | 5.210 | 5.560 | 1,030,456 | +0.31(+5.90%) |
Feb 03, 2022 | 5.390 | 5.245 | 5.250 | 676,010 | -0.26(-4.72%) | |
Feb 02, 2022 | 5.750 | 5.750 | 5.500 | 5.510 | 714,208 | -0.25(-4.34%) |
Feb 01, 2022 | 5.690 | 5.840 | 5.570 | 5.760 | 552,660 | +0.05(+0.88%) |
Jan 31, 2022 | 5.430 | 5.710 | 5.710 | 816,370 | +0.30(+5.55%) | |
Jan 28, 2022 | 5.210 | 5.470 | 5.093 | 5.410 | 625,497 | +0.22(+4.24%) |
Jan 27, 2022 | 5.630 | 5.660 | 5.170 | 5.190 | 763,529 | -0.35(-6.32%) |
Jan 26, 2022 | 5.780 | 5.930 | 5.500 | 5.540 | 820,669 | -0.13(-2.29%) |
Jan 25, 2022 | 5.460 | 5.750 | 5.350 | 5.670 | 823,405 | +0.07(+1.25%) |
Jan 24, 2022 | 5.420 | 5.635 | 5.160 | 5.600 | 1,011,115 | +0.09(+1.63%) |
Jan 21, 2022 | 5.420 | 5.720 | 5.420 | 5.510 | 838,530 | -0.07(-1.25%) |
Jan 20, 2022 | 5.750 | 5.920 | 5.550 | 5.580 | 742,827 | -0.10(-1.76%) |
Jan 19, 2022 | 5.700 | 5.940 | 5.655 | 5.680 | 825,265 | +0.06(+1.07%) |
Jan 18, 2022 | 5.920 | 6.010 | 5.600 | 5.620 | 872,396 | -0.38(-6.33%) |
Jan 14, 2022 | 6.000 | 0 | +0.20(+3.45%) | |||
Jan 13, 2022 | 6.100 | 6.184 | 5.780 | 5.800 | 1,016,017 | -0.30(-4.92%) |
Jan 12, 2022 | 6.400 | 6.430 | 6.090 | 6.100 | 856,907 | -0.25(-3.94%) |
Jan 11, 2022 | 6.320 | 6.520 | 6.210 | 6.350 | 679,388 | +0.04(+0.63%) |
Jan 10, 2022 | 5.970 | 6.330 | 5.710 | 6.310 | 1,474,180 | +0.31(+5.17%) |
Jan 07, 2022 | 6.160 | 6.230 | 5.975 | 6.000 | 598,021 | -0.17(-2.76%) |
Jan 06, 2022 | 6.100 | 6.290 | 5.920 | 6.170 | 739,035 | +0.06(+0.98%) |
Jan 05, 2022 | 6.700 | 6.740 | 6.090 | 6.110 | 972,227 | -0.64(-9.48%) |
Jan 04, 2022 | 6.810 | 7.020 | 6.685 | 6.750 | 745,274 | -0.05(-0.74%) |
Jan 03, 2022 | 6.440 | 6.860 | 6.430 | 6.800 | 601,197 | +0.37(+5.75%) |
Dec 31, 2021 | 6.660 | 6.770 | 6.410 | 6.430 | 1,113,254 | -0.20(-3.02%) |
Dec 30, 2021 | 6.730 | 6.895 | 6.610 | 6.630 | 701,990 | -0.13(-1.92%) |
Dec 29, 2021 | 6.640 | 6.900 | 6.570 | 6.760 | 816,292 | +0.08(+1.20%) |
Dec 28, 2021 | 6.740 | 7.085 | 6.670 | 6.680 | 781,927 | -0.15(-2.20%) |
Dec 27, 2021 | 7.130 | 7.150 | 6.820 | 6.830 | 947,127 | -0.35(-4.87%) |
Dec 23, 2021 | 6.530 | 7.420 | 6.530 | 7.180 | 2,053,876 | +0.62(+9.45%) |
Dec 22, 2021 | 6.330 | 6.690 | 6.200 | 6.560 | 1,395,912 | +0.41(+6.67%) |
Dec 21, 2021 | 6.110 | 6.200 | 6.000 | 6.150 | 700,975 | +0.13(+2.16%) |
Dec 20, 2021 | 6.020 | 6.080 | 5.861 | 6.020 | 836,421 | +0.06(+1.01%) |
Dec 17, 2021 | 5.900 | 6.140 | 5.750 | 5.960 | 1,907,734 | +0.03(+0.51%) |
Dec 16, 2021 | 6.170 | 6.170 | 5.820 | 5.930 | 824,640 | -0.22(-3.58%) |
Dec 15, 2021 | 5.990 | 6.160 | 5.630 | 6.150 | 1,330,187 | +0.18(+3.02%) |
Dec 14, 2021 | 6.030 | 6.205 | 5.910 | 5.970 | 1,162,653 | -0.13(-2.13%) |
Dec 13, 2021 | 6.000 | 6.245 | 5.910 | 6.100 | 674,720 | +0.08(+1.33%) |
Dec 10, 2021 | 6.250 | 6.330 | 6.000 | 6.020 | 852,382 | -0.21(-3.37%) |
Dec 09, 2021 | 6.280 | 6.530 | 6.200 | 6.230 | 706,918 | -0.14(-2.20%) |
Dec 08, 2021 | 6.370 | 6.480 | 6.120 | 6.370 | 564,617 | +0.16(+2.61%) |
Dec 07, 2021 | 6.130 | 6.435 | 6.110 | 6.208 | 1,059,566 | +0.16(+2.61%) |
Dec 06, 2021 | 5.650 | 6.070 | 5.650 | 6.050 | 1,108,296 | +0.40(+7.08%) |
Dec 03, 2021 | 6.050 | 6.100 | 5.570 | 5.650 | 1,442,432 | -0.25(-4.24%) |
Dec 02, 2021 | 5.840 | 5.930 | 5.682 | 5.900 | 938,408 | -0.03(-0.50%) |