Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.840 | 6.080 | 5.760 | 5.960 | 1,030,250 | +0.00(+0.00%) |
Feb 25, 2022 | 5.920 | 5.960 | 5.760 | 5.960 | 618,049 | +0.04(+0.68%) |
Feb 24, 2022 | 5.280 | 5.920 | 5.200 | 5.920 | 1,036,631 | +0.32(+5.71%) |
Feb 23, 2022 | 5.920 | 6.040 | 5.600 | 5.600 | 800,946 | -0.24(-4.11%) |
Feb 22, 2022 | 6.080 | 6.120 | 5.760 | 5.840 | 1,032,708 | -0.28(-4.58%) |
Feb 18, 2022 | 6.120 | 0 | -0.28(-4.38%) | |||
Feb 17, 2022 | 6.720 | 6.760 | 6.400 | 6.400 | 658,873 | -0.32(-4.76%) |
Feb 16, 2022 | 6.760 | 6.960 | 6.600 | 6.720 | 1,293,578 | -0.12(-1.75%) |
Feb 15, 2022 | 6.520 | 6.840 | 6.480 | 6.840 | 1,538,984 | +0.44(+6.87%) |
Feb 14, 2022 | 6.680 | 6.900 | 6.360 | 6.400 | 1,429,248 | -0.48(-6.98%) |
Feb 11, 2022 | 6.640 | 6.960 | 6.520 | 6.880 | 2,458,566 | +0.24(+3.61%) |
Feb 10, 2022 | 6.600 | 6.880 | 6.449 | 6.640 | 1,344,671 | -0.04(-0.60%) |
Feb 09, 2022 | 6.480 | 6.760 | 6.400 | 6.680 | 1,362,003 | +0.36(+5.70%) |
Feb 08, 2022 | 6.160 | 6.320 | 6.043 | 6.320 | 800,079 | +0.12(+1.94%) |
Feb 07, 2022 | 6.080 | 6.360 | 6.040 | 6.200 | 803,111 | +0.12(+1.97%) |
Feb 04, 2022 | 5.800 | 6.160 | 5.800 | 6.080 | 766,889 | +0.28(+4.83%) |
Feb 03, 2022 | 6.040 | 5.760 | 5.800 | 805,293 | -0.32(-5.23%) | |
Feb 02, 2022 | 6.480 | 6.480 | 6.080 | 6.120 | 875,943 | -0.32(-4.97%) |
Feb 01, 2022 | 6.120 | 6.440 | 5.940 | 6.440 | 1,487,309 | +0.48(+8.05%) |
Jan 31, 2022 | 5.640 | 5.960 | 1,519,542 | +0.36(+6.43%) | ||
Jan 28, 2022 | 5.320 | 5.600 | 5.200 | 5.600 | 1,526,193 | +0.36(+6.87%) |
Jan 27, 2022 | 5.560 | 5.620 | 5.200 | 5.240 | 1,054,156 | -0.24(-4.38%) |
Jan 26, 2022 | 5.760 | 5.800 | 5.360 | 5.480 | 1,155,282 | -0.12(-2.14%) |
Jan 25, 2022 | 5.680 | 5.800 | 5.400 | 5.600 | 1,166,095 | -0.24(-4.11%) |
Jan 24, 2022 | 5.480 | 5.840 | 5.200 | 5.840 | 1,809,703 | +0.08(+1.39%) |
Jan 21, 2022 | 6.040 | 6.080 | 5.680 | 5.760 | 1,708,133 | -0.32(-5.26%) |
Jan 20, 2022 | 6.280 | 6.520 | 6.080 | 6.080 | 1,057,745 | -0.08(-1.30%) |
Jan 19, 2022 | 6.240 | 6.440 | 6.160 | 6.160 | 1,199,877 | -0.04(-0.65%) |
Jan 18, 2022 | 6.520 | 6.585 | 6.200 | 6.200 | 1,133,203 | -0.36(-5.49%) |
Jan 14, 2022 | 6.560 | 0 | -0.08(-1.20%) | |||
Jan 13, 2022 | 6.840 | 7.000 | 6.600 | 6.640 | 1,280,461 | -0.20(-2.92%) |
Jan 12, 2022 | 7.040 | 7.200 | 6.800 | 6.840 | 1,527,470 | -0.12(-1.72%) |
Jan 11, 2022 | 6.920 | 7.200 | 6.560 | 6.960 | 2,491,817 | +0.04(+0.58%) |
Jan 10, 2022 | 6.720 | 6.960 | 6.600 | 6.920 | 2,479,040 | +0.44(+6.79%) |
Jan 07, 2022 | 6.400 | 6.920 | 6.384 | 6.480 | 1,463,305 | +0.08(+1.25%) |
Jan 06, 2022 | 6.640 | 6.700 | 6.320 | 6.400 | 1,796,181 | -0.16(-2.44%) |
Jan 05, 2022 | 6.920 | 7.120 | 6.480 | 6.560 | 1,495,766 | -0.32(-4.65%) |
Jan 04, 2022 | 7.200 | 7.240 | 6.840 | 6.880 | 1,506,837 | -0.44(-6.01%) |
Jan 03, 2022 | 7.040 | 7.420 | 6.900 | 7.320 | 1,257,605 | +0.32(+4.57%) |
Dec 31, 2021 | 7.160 | 7.400 | 7.000 | 7.000 | 1,082,408 | -0.12(-1.69%) |
Dec 30, 2021 | 7.160 | 7.520 | 7.120 | 7.120 | 1,634,135 | +0.00(+0.00%) |
Dec 29, 2021 | 7.440 | 7.480 | 7.120 | 7.120 | 1,660,262 | -0.28(-3.78%) |
Dec 28, 2021 | 7.760 | 7.840 | 7.400 | 7.400 | 778,475 | -0.36(-4.64%) |
Dec 27, 2021 | 7.960 | 7.980 | 7.720 | 7.760 | 545,515 | -0.24(-3.00%) |
Dec 23, 2021 | 7.720 | 8.120 | 7.680 | 8.000 | 1,167,761 | +0.20(+2.56%) |
Dec 22, 2021 | 7.680 | 7.880 | 7.520 | 7.800 | 1,678,125 | -0.04(-0.51%) |
Dec 21, 2021 | 7.440 | 7.960 | 7.360 | 7.840 | 2,035,242 | +0.48(+6.52%) |
Dec 20, 2021 | 7.400 | 7.480 | 7.080 | 7.360 | 1,958,487 | -0.24(-3.16%) |
Dec 17, 2021 | 7.159 | 7.680 | 7.020 | 7.600 | 1,642,895 | +0.36(+4.97%) |
Dec 16, 2021 | 7.360 | 7.520 | 7.160 | 7.240 | 1,674,519 | -0.04(-0.55%) |
Dec 15, 2021 | 7.200 | 7.400 | 6.880 | 7.280 | 1,516,445 | +0.08(+1.11%) |
Dec 14, 2021 | 7.440 | 7.600 | 7.160 | 7.200 | 1,846,791 | -0.36(-4.76%) |
Dec 13, 2021 | 7.720 | 7.760 | 7.360 | 7.560 | 1,447,652 | -0.16(-2.07%) |
Dec 10, 2021 | 8.000 | 8.320 | 7.720 | 7.720 | 940,813 | -0.40(-4.93%) |
Dec 09, 2021 | 8.120 | 8.400 | 8.040 | 8.120 | 1,001,533 | -0.16(-1.93%) |
Dec 08, 2021 | 7.920 | 8.520 | 7.860 | 8.280 | 1,869,098 | +0.28(+3.50%) |
Dec 07, 2021 | 7.560 | 8.200 | 7.560 | 8.000 | 1,967,218 | +0.52(+6.95%) |
Dec 06, 2021 | 7.160 | 7.580 | 6.840 | 7.480 | 2,601,451 | +0.20(+2.75%) |
Dec 03, 2021 | 7.800 | 7.840 | 7.220 | 7.280 | 2,110,526 | -0.52(-6.67%) |
Dec 02, 2021 | 7.640 | 7.920 | 7.480 | 7.800 | 1,545,380 | +0.20(+2.63%) |