Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.060 | 7.430 | 6.800 | 7.350 | 156,681 | +0.57(+8.41%) |
Feb 25, 2022 | 6.500 | 6.850 | 6.590 | 6.780 | 106,681 | +0.36(+5.61%) |
Feb 24, 2022 | 6.500 | 6.470 | 5.910 | 6.420 | 94,050 | -0.21(-3.17%) |
Feb 23, 2022 | 6.450 | 6.750 | 6.380 | 6.630 | 47,787 | +0.16(+2.47%) |
Feb 22, 2022 | 6.330 | 6.750 | 6.180 | 6.470 | 73,939 | +0.09(+1.41%) |
Feb 18, 2022 | 6.380 | 0 | -0.19(-2.89%) | |||
Feb 17, 2022 | 6.770 | 6.870 | 6.320 | 6.570 | 64,201 | -0.20(-2.95%) |
Feb 16, 2022 | 6.140 | 6.970 | 5.900 | 6.770 | 164,469 | +0.73(+12.09%) |
Feb 15, 2022 | 5.620 | 6.140 | 5.500 | 6.040 | 67,041 | +0.55(+10.02%) |
Feb 14, 2022 | 5.540 | 5.540 | 5.011 | 5.490 | 66,330 | +0.17(+3.20%) |
Feb 11, 2022 | 4.700 | 5.600 | 4.700 | 5.320 | 449,936 | +0.67(+14.41%) |
Feb 10, 2022 | 4.600 | 4.650 | 4.450 | 4.650 | 43,859 | +0.02(+0.43%) |
Feb 09, 2022 | 4.760 | 4.800 | 4.570 | 4.630 | 42,121 | -0.17(-3.54%) |
Feb 08, 2022 | 4.720 | 4.960 | 4.720 | 4.800 | 24,527 | +0.05(+1.05%) |
Feb 07, 2022 | 4.960 | 4.960 | 4.730 | 4.750 | 39,976 | +0.00(+0.00%) |
Feb 04, 2022 | 4.930 | 4.930 | 4.720 | 4.750 | 39,240 | -0.20(-4.04%) |
Feb 03, 2022 | 5.100 | 4.840 | 4.950 | 9,631 | +0.03(+0.61%) | |
Feb 02, 2022 | 4.950 | 5.210 | 4.820 | 4.920 | 30,515 | -0.03(-0.61%) |
Feb 01, 2022 | 5.110 | 5.120 | 4.840 | 4.950 | 47,850 | +0.23(+4.87%) |
Jan 31, 2022 | 4.350 | 4.720 | 130,664 | +0.54(+12.92%) | ||
Jan 28, 2022 | 4.290 | 4.350 | 3.950 | 4.180 | 78,564 | -0.06(-1.42%) |
Jan 27, 2022 | 4.300 | 4.500 | 4.180 | 4.240 | 33,145 | -0.10(-2.30%) |
Jan 26, 2022 | 4.490 | 4.500 | 4.200 | 4.340 | 12,815 | -0.11(-2.47%) |
Jan 25, 2022 | 4.400 | 4.450 | 4.110 | 4.450 | 18,803 | +0.26(+6.21%) |
Jan 24, 2022 | 4.390 | 4.390 | 3.912 | 4.190 | 29,913 | -0.21(-4.77%) |
Jan 21, 2022 | 4.550 | 4.550 | 4.290 | 4.400 | 21,546 | +0.02(+0.46%) |
Jan 20, 2022 | 4.450 | 4.540 | 4.350 | 4.380 | 24,786 | -0.12(-2.77%) |
Jan 19, 2022 | 4.560 | 4.700 | 4.415 | 4.505 | 20,600 | -0.08(-1.64%) |
Jan 18, 2022 | 4.500 | 4.600 | 4.450 | 4.580 | 47,033 | +0.04(+0.88%) |
Jan 14, 2022 | 4.540 | 0 | +0.14(+3.18%) | |||
Jan 13, 2022 | 4.760 | 4.767 | 4.400 | 4.400 | 46,464 | -0.28(-5.98%) |
Jan 12, 2022 | 4.830 | 4.845 | 4.680 | 4.680 | 21,313 | -0.07(-1.47%) |
Jan 11, 2022 | 4.820 | 5.060 | 4.660 | 4.750 | 17,138 | -0.01(-0.21%) |
Jan 10, 2022 | 4.990 | 5.220 | 4.720 | 4.760 | 39,762 | -0.06(-1.24%) |
Jan 07, 2022 | 4.840 | 5.000 | 4.800 | 4.820 | 22,685 | -0.08(-1.63%) |
Jan 06, 2022 | 4.930 | 5.040 | 4.809 | 4.900 | 40,778 | -0.07(-1.41%) |
Jan 05, 2022 | 5.480 | 5.480 | 4.940 | 4.970 | 135,126 | -0.51(-9.31%) |
Jan 04, 2022 | 5.560 | 5.700 | 5.050 | 5.480 | 636,174 | +0.57(+11.61%) |
Jan 03, 2022 | 4.880 | 5.000 | 4.770 | 4.910 | 31,716 | +0.07(+1.44%) |
Dec 31, 2021 | 4.650 | 5.010 | 4.550 | 4.840 | 84,960 | +0.21(+4.54%) |
Dec 30, 2021 | 4.800 | 4.800 | 4.560 | 4.630 | 57,999 | +0.03(+0.65%) |
Dec 29, 2021 | 4.720 | 4.785 | 4.570 | 4.600 | 81,656 | -0.26(-5.35%) |
Dec 28, 2021 | 5.010 | 5.055 | 4.790 | 4.860 | 50,826 | -0.21(-4.14%) |
Dec 27, 2021 | 5.190 | 5.300 | 4.955 | 5.070 | 62,737 | -0.15(-2.87%) |
Dec 23, 2021 | 5.100 | 5.300 | 4.970 | 5.220 | 76,419 | +0.13(+2.55%) |
Dec 22, 2021 | 5.215 | 5.265 | 4.970 | 5.090 | 52,923 | +0.01(+0.20%) |
Dec 21, 2021 | 5.250 | 5.428 | 5.040 | 5.080 | 45,317 | -0.18(-3.42%) |
Dec 20, 2021 | 5.470 | 5.470 | 5.020 | 5.260 | 47,108 | +0.05(+0.96%) |
Dec 17, 2021 | 5.370 | 5.490 | 5.080 | 5.210 | 53,909 | -0.32(-5.79%) |
Dec 16, 2021 | 5.490 | 5.780 | 5.420 | 5.530 | 89,235 | +0.08(+1.47%) |
Dec 15, 2021 | 5.500 | 5.800 | 5.450 | 5.450 | 39,846 | -0.07(-1.27%) |
Dec 14, 2021 | 6.260 | 6.350 | 5.410 | 5.520 | 77,523 | -0.57(-9.36%) |
Dec 13, 2021 | 6.080 | 6.300 | 6.000 | 6.090 | 45,890 | -0.06(-0.98%) |
Dec 10, 2021 | 6.210 | 6.350 | 6.000 | 6.150 | 11,199 | -0.17(-2.69%) |
Dec 09, 2021 | 6.060 | 6.400 | 6.050 | 6.320 | 30,056 | +0.20(+3.27%) |
Dec 08, 2021 | 6.350 | 6.370 | 6.040 | 6.120 | 12,416 | -0.09(-1.45%) |
Dec 07, 2021 | 5.880 | 6.317 | 5.800 | 6.210 | 73,412 | +0.50(+8.85%) |
Dec 06, 2021 | 5.690 | 5.800 | 5.509 | 5.705 | 29,584 | +0.08(+1.51%) |
Dec 03, 2021 | 5.800 | 5.870 | 5.420 | 5.620 | 100,770 | -0.18(-3.10%) |
Dec 02, 2021 | 6.000 | 6.240 | 5.680 | 5.800 | 40,504 | -0.26(-4.29%) |