Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.760 | 5.840 | 5.740 | 5.770 | 84,161 | -0.02(-0.35%) |
Feb 25, 2022 | 5.750 | 5.820 | 5.700 | 5.790 | 16,652 | +0.01(+0.17%) |
Feb 24, 2022 | 5.580 | 6.090 | 5.510 | 5.780 | 78,515 | -0.18(-3.02%) |
Feb 23, 2022 | 6.320 | 6.320 | 5.930 | 5.960 | 27,535 | -0.49(-7.60%) |
Feb 22, 2022 | 6.600 | 6.610 | 6.340 | 6.450 | 102,006 | -0.09(-1.38%) |
Feb 18, 2022 | 6.540 | 0 | -0.36(-5.22%) | |||
Feb 17, 2022 | 7.000 | 7.030 | 6.854 | 6.900 | 21,578 | -0.07(-1.00%) |
Feb 16, 2022 | 7.170 | 7.180 | 6.871 | 6.970 | 24,368 | -0.13(-1.83%) |
Feb 15, 2022 | 7.190 | 7.200 | 6.770 | 7.100 | 49,952 | -0.09(-1.25%) |
Feb 14, 2022 | 7.640 | 7.910 | 6.900 | 7.190 | 131,122 | -0.36(-4.77%) |
Feb 11, 2022 | 7.080 | 7.980 | 7.020 | 7.550 | 204,949 | +0.52(+7.40%) |
Feb 10, 2022 | 6.750 | 7.120 | 6.750 | 7.030 | 137,800 | +0.17(+2.48%) |
Feb 09, 2022 | 6.860 | 6.950 | 6.596 | 6.860 | 24,929 | -0.01(-0.15%) |
Feb 08, 2022 | 6.790 | 6.950 | 6.626 | 6.870 | 28,834 | +0.02(+0.29%) |
Feb 07, 2022 | 6.530 | 6.940 | 6.530 | 6.850 | 51,250 | +0.75(+12.30%) |
Feb 04, 2022 | 6.380 | 6.400 | 6.050 | 6.100 | 35,693 | -0.30(-4.69%) |
Feb 03, 2022 | 6.350 | 6.400 | 24,987 | -0.07(-1.08%) | ||
Feb 02, 2022 | 6.525 | 6.570 | 6.455 | 6.470 | 44,920 | -0.22(-3.29%) |
Feb 01, 2022 | 6.710 | 6.800 | 6.465 | 6.690 | 43,231 | +0.01(+0.15%) |
Jan 31, 2022 | 6.760 | 6.640 | 6.680 | 30,228 | -0.02(-0.30%) | |
Jan 28, 2022 | 6.700 | 6.990 | 6.650 | 6.700 | 41,531 | -0.27(-3.87%) |
Jan 27, 2022 | 6.860 | 7.040 | 6.720 | 6.970 | 58,027 | -0.17(-2.38%) |
Jan 26, 2022 | 6.950 | 7.260 | 6.560 | 7.140 | 75,267 | +0.19(+2.73%) |
Jan 25, 2022 | 6.750 | 7.000 | 6.500 | 6.950 | 81,103 | +0.20(+2.96%) |
Jan 24, 2022 | 6.700 | 6.800 | 6.265 | 6.750 | 71,096 | -0.05(-0.74%) |
Jan 21, 2022 | 6.680 | 6.800 | 6.455 | 6.800 | 71,767 | -0.01(-0.15%) |
Jan 20, 2022 | 6.940 | 7.000 | 6.475 | 6.810 | 86,456 | -0.04(-0.58%) |
Jan 19, 2022 | 6.785 | 6.900 | 6.355 | 6.850 | 73,250 | +0.18(+2.70%) |
Jan 18, 2022 | 6.650 | 6.930 | 6.415 | 6.670 | 61,043 | -0.07(-1.04%) |
Jan 14, 2022 | 6.740 | 0 | +0.04(+0.60%) | |||
Jan 13, 2022 | 6.820 | 6.820 | 6.400 | 6.700 | 66,500 | -0.31(-4.42%) |
Jan 12, 2022 | 6.950 | 7.110 | 6.800 | 7.010 | 55,737 | +0.16(+2.34%) |
Jan 11, 2022 | 6.410 | 6.970 | 6.090 | 6.850 | 70,153 | +0.64(+10.31%) |
Jan 10, 2022 | 6.440 | 6.530 | 6.000 | 6.210 | 17,980 | -0.28(-4.31%) |
Jan 07, 2022 | 6.560 | 6.663 | 6.360 | 6.490 | 16,266 | -0.15(-2.26%) |
Jan 06, 2022 | 6.860 | 6.860 | 6.440 | 6.640 | 26,858 | -0.08(-1.19%) |
Jan 05, 2022 | 6.710 | 7.040 | 6.505 | 6.720 | 48,657 | -0.06(-0.88%) |
Jan 04, 2022 | 6.800 | 6.860 | 6.520 | 6.780 | 38,591 | +0.00(+0.00%) |
Jan 03, 2022 | 6.820 | 6.990 | 6.420 | 6.780 | 91,708 | -0.04(-0.59%) |
Dec 31, 2021 | 7.000 | 7.400 | 6.660 | 6.820 | 24,105 | -0.13(-1.87%) |
Dec 30, 2021 | 6.710 | 7.260 | 6.710 | 6.950 | 30,058 | +0.20(+2.96%) |
Dec 29, 2021 | 7.040 | 7.040 | 6.648 | 6.750 | 17,831 | -0.20(-2.88%) |
Dec 28, 2021 | 7.090 | 8.000 | 6.810 | 6.950 | 135,383 | -0.22(-3.07%) |
Dec 27, 2021 | 7.060 | 7.320 | 6.510 | 7.170 | 114,357 | +0.03(+0.42%) |
Dec 23, 2021 | 6.680 | 7.150 | 6.442 | 7.140 | 20,241 | +0.43(+6.41%) |
Dec 22, 2021 | 6.780 | 6.840 | 6.410 | 6.710 | 38,801 | -0.10(-1.47%) |
Dec 21, 2021 | 6.960 | 6.960 | 6.500 | 6.810 | 113,497 | -0.14(-2.01%) |
Dec 20, 2021 | 6.950 | 7.682 | 6.650 | 6.950 | 101,827 | -0.59(-7.82%) |
Dec 17, 2021 | 6.140 | 8.270 | 6.040 | 7.540 | 339,619 | +1.25(+19.87%) |
Dec 16, 2021 | 5.580 | 7.460 | 5.330 | 6.290 | 341,860 | +0.71(+12.72%) |
Dec 15, 2021 | 5.950 | 6.680 | 5.440 | 5.580 | 75,565 | -0.29(-4.94%) |
Dec 14, 2021 | 5.900 | 6.420 | 5.550 | 5.870 | 16,127 | -0.13(-2.17%) |
Dec 13, 2021 | 6.010 | 6.340 | 5.690 | 6.000 | 32,282 | -0.08(-1.32%) |
Dec 10, 2021 | 6.300 | 6.470 | 6.030 | 6.080 | 32,769 | -0.21(-3.34%) |
Dec 09, 2021 | 6.590 | 6.590 | 6.170 | 6.290 | 91,487 | -0.24(-3.68%) |
Dec 08, 2021 | 6.770 | 6.990 | 6.420 | 6.530 | 33,231 | -0.29(-4.25%) |
Dec 07, 2021 | 7.150 | 7.405 | 6.610 | 6.820 | 33,650 | -0.10(-1.45%) |
Dec 06, 2021 | 6.850 | 7.010 | 6.470 | 6.920 | 45,883 | +0.15(+2.22%) |
Dec 03, 2021 | 7.570 | 7.600 | 6.420 | 6.770 | 98,469 | -0.67(-9.01%) |
Dec 02, 2021 | 7.620 | 8.080 | 7.170 | 7.440 | 24,510 | -0.15(-1.98%) |