Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.590 | 6.590 | 6.280 | 6.300 | 30,563 | -0.22(-3.37%) |
Feb 25, 2022 | 6.320 | 6.590 | 6.380 | 6.520 | 31,153 | +0.08(+1.24%) |
Feb 24, 2022 | 6.520 | 6.520 | 6.120 | 6.440 | 49,070 | +0.25(+4.04%) |
Feb 23, 2022 | 6.090 | 6.290 | 6.080 | 6.190 | 16,213 | +0.14(+2.31%) |
Feb 22, 2022 | 6.390 | 6.390 | 5.940 | 6.050 | 165,656 | -0.28(-4.42%) |
Feb 18, 2022 | 6.330 | 0 | -0.25(-3.80%) | |||
Feb 17, 2022 | 6.520 | 6.670 | 6.450 | 6.580 | 28,827 | +0.06(+0.92%) |
Feb 16, 2022 | 6.640 | 6.820 | 6.520 | 6.520 | 50,752 | -0.13(-1.95%) |
Feb 15, 2022 | 6.460 | 6.680 | 6.360 | 6.650 | 47,821 | +0.00(+0.00%) |
Feb 14, 2022 | 6.710 | 6.760 | 6.520 | 6.650 | 41,822 | -0.04(-0.60%) |
Feb 11, 2022 | 6.440 | 6.790 | 6.300 | 6.690 | 77,045 | +0.46(+7.38%) |
Feb 10, 2022 | 6.310 | 6.450 | 6.210 | 6.230 | 47,641 | -0.13(-2.04%) |
Feb 09, 2022 | 6.270 | 6.400 | 6.170 | 6.360 | 29,058 | +0.17(+2.75%) |
Feb 08, 2022 | 6.180 | 6.280 | 6.090 | 6.190 | 36,210 | -0.19(-2.98%) |
Feb 07, 2022 | 6.650 | 6.690 | 6.380 | 6.380 | 37,168 | -0.32(-4.78%) |
Feb 04, 2022 | 6.880 | 6.880 | 6.680 | 6.700 | 24,633 | +0.09(+1.36%) |
Feb 03, 2022 | 6.730 | 6.520 | 6.610 | 42,229 | -0.06(-0.90%) | |
Feb 02, 2022 | 7.000 | 7.000 | 6.650 | 6.670 | 51,682 | -0.24(-3.47%) |
Feb 01, 2022 | 6.890 | 6.980 | 6.790 | 6.910 | 66,784 | +0.09(+1.32%) |
Jan 31, 2022 | 6.900 | 6.950 | 6.790 | 6.820 | 53,893 | -0.08(-1.16%) |
Jan 28, 2022 | 6.700 | 6.970 | 6.700 | 6.900 | 363,047 | +0.19(+2.83%) |
Jan 27, 2022 | 6.540 | 6.740 | 6.540 | 6.710 | 51,751 | +0.16(+2.44%) |
Jan 26, 2022 | 6.530 | 6.670 | 6.450 | 6.550 | 63,256 | +0.04(+0.61%) |
Jan 25, 2022 | 6.300 | 6.570 | 6.130 | 6.510 | 49,832 | +0.15(+2.36%) |
Jan 24, 2022 | 6.180 | 6.360 | 5.940 | 6.360 | 99,774 | -0.04(-0.63%) |
Jan 21, 2022 | 6.490 | 6.490 | 6.160 | 6.400 | 67,758 | -0.11(-1.69%) |
Jan 20, 2022 | 6.600 | 6.790 | 6.500 | 6.510 | 56,530 | -0.08(-1.21%) |
Jan 19, 2022 | 6.790 | 6.790 | 6.510 | 6.590 | 43,351 | -0.09(-1.35%) |
Jan 18, 2022 | 6.810 | 6.990 | 6.600 | 6.680 | 84,570 | -0.11(-1.62%) |
Jan 17, 2022 | 6.800 | 6.860 | 6.730 | 6.790 | 51,443 | +0.11(+1.65%) |
Jan 14, 2022 | 6.540 | 6.740 | 6.430 | 6.680 | 38,892 | +0.20(+3.09%) |
Jan 13, 2022 | 6.520 | 6.590 | 6.460 | 6.480 | 18,683 | -0.02(-0.31%) |
Jan 12, 2022 | 6.430 | 6.680 | 6.360 | 6.500 | 92,509 | +0.12(+1.88%) |
Jan 11, 2022 | 6.380 | 6.460 | 6.240 | 6.380 | 224,392 | +0.01(+0.16%) |
Jan 10, 2022 | 6.430 | 6.510 | 6.360 | 6.370 | 52,277 | -0.09(-1.39%) |
Jan 07, 2022 | 6.490 | 6.490 | 6.310 | 6.460 | 38,703 | +0.02(+0.31%) |
Jan 06, 2022 | 6.290 | 6.560 | 6.200 | 6.440 | 40,405 | +0.20(+3.21%) |
Jan 05, 2022 | 6.460 | 6.550 | 6.220 | 6.240 | 128,796 | -0.15(-2.35%) |
Jan 04, 2022 | 6.170 | 6.430 | 6.020 | 6.390 | 177,709 | +0.36(+5.97%) |
Dec 31, 2021 | 6.030 | 6.030 | 6.030 | 0 | -0.01(-0.17%) | |
Dec 30, 2021 | 6.060 | 6.160 | 5.990 | 6.040 | 61,578 | +0.05(+0.83%) |
Dec 29, 2021 | 5.870 | 6.060 | 5.840 | 5.990 | 30,218 | +0.15(+2.57%) |
Dec 24, 2021 | 5.840 | 5.840 | 5.840 | 0 | -0.13(-2.18%) | |
Dec 23, 2021 | 5.890 | 6.040 | 5.880 | 5.970 | 36,274 | +0.12(+2.05%) |
Dec 22, 2021 | 5.690 | 5.940 | 5.690 | 5.850 | 39,800 | +0.15(+2.63%) |
Dec 21, 2021 | 5.330 | 5.740 | 5.330 | 5.700 | 41,803 | +0.40(+7.55%) |
Dec 20, 2021 | 5.430 | 5.440 | 5.210 | 5.300 | 63,657 | -0.32(-5.69%) |
Dec 17, 2021 | 5.400 | 5.670 | 5.370 | 5.620 | 124,959 | +0.09(+1.63%) |
Dec 16, 2021 | 5.340 | 5.560 | 5.340 | 5.530 | 58,584 | +0.26(+4.93%) |
Dec 15, 2021 | 5.210 | 5.290 | 5.030 | 5.270 | 125,379 | +0.00(+0.00%) |
Dec 14, 2021 | 5.280 | 5.450 | 5.240 | 5.270 | 43,591 | -0.17(-3.13%) |
Dec 13, 2021 | 5.550 | 5.550 | 5.410 | 5.440 | 21,347 | -0.18(-3.20%) |
Dec 10, 2021 | 5.700 | 5.720 | 5.550 | 5.620 | 37,616 | -0.07(-1.23%) |
Dec 09, 2021 | 5.550 | 5.710 | 5.550 | 5.690 | 30,233 | -0.01(-0.18%) |
Dec 08, 2021 | 5.680 | 5.740 | 5.570 | 5.700 | 22,980 | +0.01(+0.18%) |
Dec 07, 2021 | 5.690 | 5.730 | 5.570 | 5.690 | 41,193 | +0.16(+2.89%) |
Dec 06, 2021 | 5.640 | 5.640 | 5.450 | 5.530 | 67,945 | -0.03(-0.54%) |
Dec 03, 2021 | 5.600 | 5.620 | 5.430 | 5.560 | 51,670 | -0.01(-0.18%) |
Dec 02, 2021 | 5.280 | 5.570 | 5.280 | 5.570 | 45,328 | +0.18(+3.34%) |