Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.210 | 6.255 | 6.120 | 6.180 | 10,463 | -0.05(-0.80%) |
Feb 25, 2022 | 6.140 | 6.230 | 6.120 | 6.230 | 9,432 | +0.10(+1.63%) |
Feb 24, 2022 | 6.180 | 6.130 | 6.050 | 6.130 | 15,276 | -0.12(-1.92%) |
Feb 23, 2022 | 6.200 | 6.250 | 6.160 | 6.250 | 37,849 | +0.09(+1.46%) |
Feb 22, 2022 | 6.130 | 6.230 | 6.060 | 6.160 | 24,750 | +0.05(+0.82%) |
Feb 18, 2022 | 6.110 | 0 | +0.06(+0.99%) | |||
Feb 17, 2022 | 6.030 | 6.060 | 6.000 | 6.050 | 23,114 | +0.02(+0.33%) |
Feb 16, 2022 | 6.050 | 6.074 | 6.000 | 6.030 | 4,579 | -0.01(-0.17%) |
Feb 15, 2022 | 6.000 | 6.050 | 5.910 | 6.040 | 27,994 | +0.06(+1.00%) |
Feb 14, 2022 | 5.980 | 6.020 | 5.950 | 5.980 | 20,754 | +0.01(+0.17%) |
Feb 11, 2022 | 5.940 | 6.010 | 5.930 | 5.970 | 12,509 | +0.02(+0.34%) |
Feb 10, 2022 | 6.030 | 6.089 | 5.930 | 5.950 | 19,479 | -0.06(-1.00%) |
Feb 09, 2022 | 5.990 | 6.090 | 5.980 | 6.010 | 11,052 | +0.04(+0.67%) |
Feb 08, 2022 | 5.950 | 6.070 | 5.900 | 5.970 | 25,292 | -0.03(-0.50%) |
Feb 07, 2022 | 5.920 | 6.060 | 5.920 | 6.000 | 9,610 | -0.07(-1.15%) |
Feb 04, 2022 | 6.030 | 6.100 | 5.902 | 6.070 | 21,686 | +0.03(+0.50%) |
Feb 03, 2022 | 5.978 | 5.960 | 6.040 | 43,135 | -0.02(-0.33%) | |
Feb 02, 2022 | 6.090 | 6.090 | 5.950 | 6.060 | 372,546 | +0.00(+0.00%) |
Feb 01, 2022 | 5.895 | 6.200 | 5.895 | 6.060 | 41,385 | +0.11(+1.85%) |
Jan 31, 2022 | 5.800 | 5.990 | 5.950 | 18,787 | +0.15(+2.59%) | |
Jan 28, 2022 | 5.800 | 5.900 | 5.780 | 5.800 | 33,369 | -0.15(-2.52%) |
Jan 27, 2022 | 6.000 | 6.040 | 5.880 | 5.950 | 29,307 | -0.01(-0.17%) |
Jan 26, 2022 | 5.980 | 6.034 | 5.890 | 5.960 | 38,282 | -0.02(-0.33%) |
Jan 25, 2022 | 5.980 | 6.090 | 5.823 | 5.980 | 47,468 | -0.07(-1.16%) |
Jan 24, 2022 | 6.190 | 6.315 | 5.910 | 6.050 | 352,417 | -0.05(-0.82%) |
Jan 21, 2022 | 5.810 | 6.270 | 5.810 | 6.100 | 395,373 | +0.31(+5.35%) |
Jan 20, 2022 | 5.810 | 5.830 | 5.770 | 5.790 | 68,143 | -0.04(-0.69%) |
Jan 19, 2022 | 5.840 | 5.840 | 5.770 | 5.830 | 26,882 | +0.00(+0.00%) |
Jan 18, 2022 | 5.780 | 5.890 | 5.750 | 5.830 | 40,264 | +0.03(+0.52%) |
Jan 14, 2022 | 5.800 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 5.770 | 5.800 | 5.750 | 5.800 | 14,063 | +0.02(+0.35%) |
Jan 12, 2022 | 5.780 | 5.800 | 5.770 | 5.780 | 17,891 | +0.00(+0.00%) |
Jan 11, 2022 | 5.830 | 5.830 | 5.760 | 5.780 | 7,822 | -0.03(-0.52%) |
Jan 10, 2022 | 5.820 | 5.850 | 5.680 | 5.810 | 28,560 | -0.03(-0.51%) |
Jan 07, 2022 | 5.760 | 5.850 | 5.760 | 5.840 | 15,686 | -0.01(-0.17%) |
Jan 06, 2022 | 5.827 | 5.895 | 5.720 | 5.850 | 25,583 | +0.03(+0.52%) |
Jan 05, 2022 | 5.760 | 5.900 | 5.760 | 5.820 | 24,826 | +0.05(+0.87%) |
Jan 04, 2022 | 5.790 | 5.840 | 5.770 | 5.770 | 26,080 | +0.01(+0.17%) |
Jan 03, 2022 | 5.750 | 5.843 | 5.670 | 5.760 | 29,935 | +0.01(+0.17%) |
Dec 31, 2021 | 5.740 | 5.800 | 5.670 | 5.750 | 27,356 | +0.03(+0.52%) |
Dec 30, 2021 | 5.650 | 5.840 | 5.650 | 5.720 | 15,657 | +0.09(+1.60%) |
Dec 29, 2021 | 5.670 | 5.749 | 5.580 | 5.630 | 33,651 | +0.00(+0.00%) |
Dec 28, 2021 | 5.590 | 5.690 | 5.530 | 5.630 | 29,594 | +0.06(+1.08%) |
Dec 27, 2021 | 5.550 | 5.620 | 5.440 | 5.570 | 33,929 | +0.03(+0.54%) |
Dec 23, 2021 | 5.500 | 5.580 | 5.442 | 5.540 | 82,116 | +0.04(+0.82%) |
Dec 22, 2021 | 5.490 | 5.580 | 5.480 | 5.495 | 51,843 | +0.01(+0.27%) |
Dec 21, 2021 | 5.420 | 5.510 | 5.360 | 5.480 | 28,152 | +0.12(+2.24%) |
Dec 20, 2021 | 5.270 | 5.360 | 5.250 | 5.360 | 17,154 | -0.08(-1.47%) |
Dec 17, 2021 | 5.470 | 5.470 | 5.260 | 5.440 | 35,721 | -0.09(-1.72%) |
Dec 16, 2021 | 5.560 | 5.580 | 5.510 | 5.535 | 24,124 | -0.01(-0.27%) |
Dec 15, 2021 | 5.300 | 5.920 | 5.210 | 5.550 | 115,000 | +0.24(+4.52%) |
Dec 14, 2021 | 5.370 | 5.370 | 5.250 | 5.310 | 17,787 | +0.05(+0.95%) |
Dec 13, 2021 | 5.260 | 5.370 | 5.227 | 5.260 | 17,232 | -0.04(-0.75%) |
Dec 10, 2021 | 5.375 | 5.375 | 5.250 | 5.300 | 13,818 | +0.00(+0.00%) |
Dec 09, 2021 | 5.210 | 5.350 | 5.210 | 5.300 | 17,033 | -0.04(-0.75%) |
Dec 08, 2021 | 5.320 | 5.385 | 5.320 | 5.340 | 6,898 | +0.03(+0.56%) |
Dec 07, 2021 | 5.270 | 5.350 | 5.250 | 5.310 | 12,635 | +0.05(+0.95%) |
Dec 06, 2021 | 5.290 | 5.400 | 5.200 | 5.260 | 24,754 | +0.01(+0.19%) |
Dec 03, 2021 | 5.310 | 5.400 | 5.200 | 5.250 | 15,647 | -0.19(-3.49%) |
Dec 02, 2021 | 5.310 | 5.455 | 5.310 | 5.440 | 9,492 | +0.17(+3.23%) |