Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.040 | 7.900 | 6.800 | 7.900 | 147,323 | +0.83(+11.74%) |
Feb 25, 2022 | 6.880 | 7.070 | 6.720 | 7.070 | 67,310 | +0.24(+3.51%) |
Feb 24, 2022 | 6.200 | 6.880 | 5.780 | 6.830 | 65,668 | +0.49(+7.73%) |
Feb 23, 2022 | 6.140 | 6.350 | 5.780 | 6.340 | 107,881 | +0.34(+5.67%) |
Feb 22, 2022 | 6.210 | 6.310 | 6.080 | 6.000 | 56,874 | -0.37(-5.81%) |
Feb 18, 2022 | 6.370 | 0 | -0.05(-0.78%) | |||
Feb 17, 2022 | 6.350 | 6.510 | 6.150 | 6.420 | 38,017 | +0.00(+0.00%) |
Feb 16, 2022 | 6.480 | 6.660 | 6.320 | 6.420 | 52,747 | -0.10(-1.53%) |
Feb 15, 2022 | 6.460 | 6.620 | 6.250 | 6.520 | 61,222 | +0.07(+1.09%) |
Feb 14, 2022 | 6.880 | 6.880 | 6.160 | 6.450 | 53,095 | -0.53(-7.59%) |
Feb 11, 2022 | 6.910 | 7.220 | 6.550 | 6.980 | 92,344 | -0.07(-0.99%) |
Feb 10, 2022 | 6.640 | 7.070 | 6.400 | 7.050 | 81,322 | +0.25(+3.68%) |
Feb 09, 2022 | 6.300 | 6.810 | 6.152 | 6.800 | 60,985 | +0.47(+7.42%) |
Feb 08, 2022 | 6.240 | 6.500 | 6.120 | 6.330 | 53,078 | +0.04(+0.64%) |
Feb 07, 2022 | 5.990 | 6.700 | 5.770 | 6.290 | 94,441 | +0.24(+3.97%) |
Feb 04, 2022 | 5.610 | 6.050 | 5.430 | 6.050 | 62,073 | +0.38(+6.70%) |
Feb 03, 2022 | 5.530 | 5.670 | 83,876 | -0.02(-0.35%) | ||
Feb 02, 2022 | 5.930 | 5.930 | 5.620 | 5.690 | 80,198 | -0.10(-1.73%) |
Feb 01, 2022 | 4.970 | 5.800 | 4.821 | 5.790 | 102,073 | +0.82(+16.50%) |
Jan 31, 2022 | 4.370 | 4.970 | 4.970 | 56,203 | +0.60(+13.73%) | |
Jan 28, 2022 | 4.230 | 4.370 | 4.155 | 4.370 | 36,909 | +0.08(+1.86%) |
Jan 27, 2022 | 4.610 | 4.630 | 4.190 | 4.290 | 57,335 | -0.31(-6.74%) |
Jan 26, 2022 | 4.580 | 4.720 | 4.400 | 4.600 | 58,640 | +0.14(+3.14%) |
Jan 25, 2022 | 4.980 | 4.980 | 4.365 | 4.460 | 84,018 | -0.46(-9.35%) |
Jan 24, 2022 | 4.550 | 4.990 | 4.106 | 4.920 | 129,936 | +0.27(+5.81%) |
Jan 21, 2022 | 4.700 | 4.820 | 4.430 | 4.650 | 152,718 | -0.09(-1.90%) |
Jan 20, 2022 | 5.000 | 5.220 | 4.700 | 4.740 | 171,704 | -0.20(-4.05%) |
Jan 19, 2022 | 5.410 | 5.430 | 4.900 | 4.940 | 181,708 | -0.42(-7.84%) |
Jan 18, 2022 | 5.540 | 5.920 | 5.280 | 5.360 | 245,113 | -0.10(-1.83%) |
Jan 14, 2022 | 5.460 | 0 | +0.12(+2.25%) | |||
Jan 13, 2022 | 5.260 | 5.440 | 5.050 | 5.340 | 113,074 | +0.03(+0.56%) |
Jan 12, 2022 | 5.620 | 5.620 | 5.270 | 5.310 | 56,012 | -0.29(-5.18%) |
Jan 11, 2022 | 5.450 | 5.890 | 5.400 | 5.600 | 122,112 | +0.18(+3.32%) |
Jan 10, 2022 | 5.610 | 5.800 | 5.250 | 5.420 | 113,140 | -0.31(-5.41%) |
Jan 07, 2022 | 5.730 | 5.875 | 5.530 | 5.730 | 119,472 | -0.06(-1.04%) |
Jan 06, 2022 | 5.960 | 6.050 | 5.600 | 5.790 | 167,654 | -0.26(-4.30%) |
Jan 05, 2022 | 6.400 | 6.400 | 5.919 | 6.050 | 268,594 | +0.04(+0.67%) |
Jan 04, 2022 | 6.500 | 6.680 | 5.970 | 6.010 | 298,645 | -0.43(-6.68%) |
Jan 03, 2022 | 5.910 | 6.450 | 5.870 | 6.440 | 410,350 | +0.57(+9.71%) |
Dec 31, 2021 | 5.950 | 6.500 | 5.460 | 5.870 | 686,318 | +0.35(+6.34%) |
Dec 30, 2021 | 6.300 | 6.300 | 5.470 | 5.520 | 456,148 | -0.57(-9.36%) |
Dec 29, 2021 | 7.000 | 7.130 | 6.020 | 6.090 | 243,935 | -0.89(-12.75%) |
Dec 28, 2021 | 9.010 | 9.055 | 6.900 | 6.980 | 211,245 | -1.98(-22.10%) |
Dec 27, 2021 | 10.03 | 10.24 | 8.780 | 8.960 | 133,935 | -1.25(-12.24%) |