Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.300 | 5.540 | 5.210 | 5.390 | 11,399,455 | -0.04(-0.74%) |
Feb 25, 2022 | 5.400 | 5.480 | 5.310 | 5.430 | 8,045,359 | +0.05(+0.93%) |
Feb 24, 2022 | 5.040 | 5.390 | 5.010 | 5.380 | 16,802,628 | -0.04(-0.74%) |
Feb 23, 2022 | 5.570 | 5.725 | 5.400 | 5.420 | 10,502,264 | -0.09(-1.63%) |
Feb 22, 2022 | 5.520 | 5.700 | 5.480 | 5.510 | 16,327,408 | -0.14(-2.48%) |
Feb 18, 2022 | 5.650 | 0 | -0.34(-5.68%) | |||
Feb 17, 2022 | 6.040 | 6.270 | 5.940 | 5.990 | 7,690,938 | -0.18(-2.92%) |
Feb 16, 2022 | 6.200 | 6.230 | 6.070 | 6.170 | 8,008,123 | -0.11(-1.75%) |
Feb 15, 2022 | 6.110 | 6.280 | 6.070 | 6.280 | 8,587,151 | +0.38(+6.44%) |
Feb 14, 2022 | 5.990 | 6.105 | 5.840 | 5.900 | 8,969,310 | -0.12(-1.99%) |
Feb 11, 2022 | 6.170 | 6.325 | 5.975 | 6.020 | 8,663,175 | -0.27(-4.29%) |
Feb 10, 2022 | 6.180 | 6.520 | 6.132 | 6.290 | 10,730,371 | -0.09(-1.41%) |
Feb 09, 2022 | 6.090 | 6.440 | 6.000 | 6.380 | 10,639,944 | +0.42(+7.05%) |
Feb 08, 2022 | 5.830 | 6.010 | 5.710 | 5.960 | 8,762,537 | +0.19(+3.29%) |
Feb 07, 2022 | 5.810 | 6.035 | 5.760 | 5.770 | 8,799,198 | -0.10(-1.70%) |
Feb 04, 2022 | 5.800 | 5.960 | 5.690 | 5.870 | 10,577,055 | +0.16(+2.80%) |
Feb 03, 2022 | 5.800 | 5.710 | 10,724,561 | -0.21(-3.55%) | ||
Feb 02, 2022 | 6.440 | 6.440 | 5.810 | 5.920 | 16,534,043 | -0.52(-8.07%) |
Feb 01, 2022 | 6.070 | 6.490 | 6.030 | 6.440 | 12,662,032 | +0.26(+4.21%) |
Jan 31, 2022 | 5.690 | 6.190 | 6.180 | 13,009,160 | +0.61(+10.95%) | |
Jan 28, 2022 | 5.630 | 5.650 | 5.360 | 5.570 | 15,412,282 | +0.01(+0.18%) |
Jan 27, 2022 | 5.880 | 5.960 | 5.530 | 5.560 | 19,386,236 | -0.28(-4.79%) |
Jan 26, 2022 | 6.220 | 6.240 | 5.810 | 5.840 | 14,479,279 | -0.21(-3.47%) |
Jan 25, 2022 | 6.020 | 6.270 | 5.950 | 6.050 | 14,924,755 | -0.14(-2.26%) |
Jan 24, 2022 | 6.200 | 6.200 | 5.820 | 6.190 | 18,557,260 | -0.20(-3.13%) |
Jan 21, 2022 | 6.710 | 6.760 | 6.320 | 6.390 | 13,830,427 | -0.35(-5.19%) |
Jan 20, 2022 | 7.090 | 7.265 | 6.720 | 6.740 | 14,088,882 | -0.08(-1.17%) |
Jan 19, 2022 | 6.940 | 7.000 | 6.715 | 6.820 | 10,169,931 | -0.07(-1.02%) |
Jan 18, 2022 | 6.880 | 7.150 | 6.840 | 6.890 | 11,158,353 | -0.21(-2.96%) |
Jan 14, 2022 | 7.100 | 0 | +0.17(+2.45%) | |||
Jan 13, 2022 | 7.210 | 7.300 | 6.900 | 6.930 | 11,334,207 | -0.41(-5.59%) |
Jan 12, 2022 | 7.450 | 7.660 | 7.210 | 7.340 | 14,161,275 | +0.07(+0.96%) |
Jan 11, 2022 | 6.990 | 7.360 | 6.950 | 7.270 | 13,026,744 | +0.39(+5.67%) |
Jan 10, 2022 | 6.870 | 6.885 | 6.605 | 6.880 | 10,047,522 | +0.13(+1.93%) |
Jan 07, 2022 | 6.690 | 7.010 | 6.570 | 6.750 | 12,088,173 | +0.16(+2.43%) |
Jan 06, 2022 | 6.520 | 6.720 | 6.330 | 6.590 | 14,332,409 | +0.25(+3.94%) |
Jan 05, 2022 | 6.380 | 6.770 | 6.295 | 6.340 | 11,047,854 | -0.11(-1.71%) |
Jan 04, 2022 | 6.870 | 6.880 | 6.300 | 6.450 | 12,778,020 | -0.40(-5.84%) |
Jan 03, 2022 | 6.920 | 7.080 | 6.690 | 6.850 | 10,798,865 | +0.00(+0.00%) |
Dec 31, 2021 | 6.690 | 7.065 | 6.620 | 6.850 | 12,091,549 | +0.00(+0.00%) |
Dec 30, 2021 | 5.970 | 6.970 | 5.970 | 6.850 | 19,837,188 | +0.88(+14.74%) |
Dec 29, 2021 | 6.180 | 6.280 | 5.960 | 5.970 | 15,026,386 | -0.34(-5.39%) |
Dec 28, 2021 | 6.370 | 6.420 | 6.230 | 6.310 | 9,278,335 | -0.03(-0.47%) |
Dec 27, 2021 | 6.510 | 6.650 | 6.305 | 6.340 | 11,434,034 | -0.16(-2.46%) |
Dec 23, 2021 | 6.340 | 6.570 | 6.250 | 6.500 | 8,276,479 | +0.08(+1.25%) |
Dec 22, 2021 | 6.270 | 6.500 | 6.200 | 6.420 | 10,884,600 | +0.04(+0.63%) |
Dec 21, 2021 | 6.140 | 6.460 | 6.110 | 6.380 | 19,566,500 | +0.36(+5.98%) |
Dec 20, 2021 | 6.070 | 6.145 | 5.985 | 6.020 | 15,743,198 | -0.28(-4.44%) |
Dec 17, 2021 | 6.150 | 6.310 | 6.010 | 6.300 | 15,055,711 | +0.01(+0.16%) |
Dec 16, 2021 | 6.480 | 6.665 | 6.270 | 6.290 | 10,262,728 | -0.07(-1.10%) |
Dec 15, 2021 | 6.340 | 6.390 | 6.090 | 6.360 | 12,304,760 | -0.02(-0.31%) |
Dec 14, 2021 | 6.300 | 6.520 | 6.240 | 6.380 | 9,710,507 | -0.05(-0.78%) |
Dec 13, 2021 | 6.590 | 6.650 | 6.185 | 6.430 | 12,612,607 | -0.35(-5.16%) |
Dec 10, 2021 | 6.670 | 6.820 | 6.600 | 6.780 | 12,042,666 | +0.13(+1.95%) |
Dec 09, 2021 | 6.770 | 7.005 | 6.610 | 6.650 | 7,850,424 | -0.23(-3.34%) |
Dec 08, 2021 | 6.840 | 7.080 | 6.510 | 6.880 | 11,362,219 | +0.11(+1.62%) |
Dec 07, 2021 | 6.560 | 6.880 | 6.510 | 6.770 | 24,324,634 | +0.59(+9.55%) |
Dec 06, 2021 | 6.060 | 6.276 | 5.905 | 6.180 | 18,014,860 | +0.13(+2.15%) |
Dec 03, 2021 | 6.600 | 6.670 | 5.940 | 6.050 | 33,416,372 | -0.82(-11.94%) |
Dec 02, 2021 | 6.670 | 6.990 | 6.670 | 6.870 | 16,741,049 | +0.21(+3.15%) |