Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.000 | 5.099 | 4.800 | 5.000 | 48,889 | -0.02(-0.40%) |
Feb 25, 2022 | 4.940 | 5.110 | 4.955 | 5.020 | 44,537 | +0.08(+1.62%) |
Feb 24, 2022 | 4.620 | 5.330 | 4.550 | 4.940 | 106,117 | -0.01(-0.20%) |
Feb 23, 2022 | 5.160 | 5.500 | 4.820 | 4.950 | 69,309 | -0.06(-1.20%) |
Feb 22, 2022 | 5.390 | 5.471 | 4.765 | 5.010 | 175,211 | -0.31(-5.83%) |
Feb 18, 2022 | 5.320 | 0 | -0.19(-3.45%) | |||
Feb 17, 2022 | 5.990 | 6.450 | 5.400 | 5.510 | 98,329 | -0.54(-8.93%) |
Feb 16, 2022 | 6.100 | 6.200 | 5.980 | 6.050 | 61,884 | -0.08(-1.31%) |
Feb 15, 2022 | 5.950 | 6.330 | 5.950 | 6.130 | 53,703 | +0.25(+4.25%) |
Feb 14, 2022 | 6.100 | 6.700 | 5.880 | 5.880 | 105,573 | -0.26(-4.23%) |
Feb 11, 2022 | 6.610 | 6.930 | 6.120 | 6.140 | 136,734 | -0.28(-4.36%) |
Feb 10, 2022 | 6.600 | 6.960 | 6.361 | 6.420 | 88,981 | -0.27(-4.04%) |
Feb 09, 2022 | 6.260 | 6.950 | 6.180 | 6.690 | 128,447 | +0.47(+7.56%) |
Feb 08, 2022 | 6.140 | 6.500 | 6.080 | 6.220 | 88,901 | +0.02(+0.32%) |
Feb 07, 2022 | 6.290 | 6.500 | 6.030 | 6.200 | 117,011 | -0.02(-0.32%) |
Feb 04, 2022 | 6.500 | 6.560 | 6.000 | 6.220 | 129,962 | -0.31(-4.75%) |
Feb 03, 2022 | 6.070 | 6.530 | 6.530 | 105,651 | +0.40(+6.53%) | |
Feb 02, 2022 | 6.810 | 6.917 | 5.955 | 6.130 | 122,679 | -0.59(-8.78%) |
Feb 01, 2022 | 6.030 | 6.990 | 5.870 | 6.720 | 265,048 | +0.74(+12.37%) |
Jan 31, 2022 | 6.070 | 5.980 | 121,546 | +0.07(+1.18%) | ||
Jan 28, 2022 | 6.050 | 6.280 | 5.770 | 5.910 | 134,769 | -0.06(-1.01%) |
Jan 27, 2022 | 7.270 | 7.270 | 5.869 | 5.970 | 286,342 | -1.13(-15.92%) |
Jan 26, 2022 | 7.830 | 8.000 | 7.100 | 7.100 | 263,983 | -0.69(-8.86%) |
Jan 25, 2022 | 8.220 | 8.448 | 7.650 | 7.790 | 321,092 | -0.81(-9.42%) |
Jan 24, 2022 | 7.720 | 8.880 | 7.680 | 8.600 | 469,572 | +0.44(+5.39%) |
Jan 21, 2022 | 7.570 | 8.800 | 7.560 | 8.160 | 523,957 | +0.22(+2.77%) |
Jan 20, 2022 | 7.660 | 8.104 | 6.660 | 7.940 | 885,959 | +0.00(+0.00%) |
Jan 19, 2022 | 7.650 | 10.57 | 7.600 | 7.940 | 6,643,604 | +0.58(+7.88%) |
Jan 18, 2022 | 6.440 | 7.660 | 6.440 | 7.360 | 263,714 | +0.92(+14.29%) |
Jan 14, 2022 | 6.440 | 0 | -0.42(-6.12%) | |||
Jan 13, 2022 | 7.390 | 7.790 | 6.790 | 6.860 | 470,128 | -0.70(-9.26%) |
Jan 12, 2022 | 6.090 | 7.560 | 6.010 | 7.560 | 1,357,755 | +1.73(+29.67%) |
Jan 11, 2022 | 5.650 | 5.950 | 5.646 | 5.830 | 37,676 | +0.17(+3.00%) |
Jan 10, 2022 | 5.740 | 5.780 | 5.550 | 5.660 | 49,763 | -0.03(-0.53%) |
Jan 07, 2022 | 5.530 | 5.729 | 5.400 | 5.690 | 47,560 | +0.19(+3.45%) |
Jan 06, 2022 | 5.500 | 5.530 | 5.110 | 5.500 | 62,582 | +0.25(+4.76%) |
Jan 05, 2022 | 5.850 | 6.200 | 5.250 | 5.250 | 106,123 | -0.70(-11.76%) |
Jan 04, 2022 | 6.240 | 6.380 | 5.710 | 5.950 | 115,265 | -0.01(-0.17%) |
Jan 03, 2022 | 5.850 | 5.960 | 5.451 | 5.960 | 78,859 | +0.35(+6.24%) |
Dec 31, 2021 | 5.650 | 5.700 | 5.300 | 5.610 | 235,451 | +0.05(+0.90%) |
Dec 30, 2021 | 5.750 | 5.880 | 5.260 | 5.560 | 364,784 | +0.01(+0.18%) |
Dec 29, 2021 | 5.980 | 6.060 | 5.520 | 5.550 | 144,613 | -0.51(-8.42%) |
Dec 28, 2021 | 6.320 | 6.400 | 6.000 | 6.060 | 91,116 | -0.31(-4.87%) |
Dec 27, 2021 | 6.460 | 6.660 | 6.320 | 6.370 | 93,146 | -0.06(-0.93%) |
Dec 23, 2021 | 6.580 | 6.680 | 6.280 | 6.430 | 90,682 | +0.05(+0.78%) |
Dec 22, 2021 | 6.630 | 6.650 | 6.200 | 6.380 | 101,335 | -0.31(-4.63%) |
Dec 21, 2021 | 6.520 | 6.760 | 6.280 | 6.690 | 115,576 | +0.13(+1.98%) |
Dec 20, 2021 | 6.690 | 6.840 | 6.350 | 6.560 | 112,137 | -0.27(-3.95%) |
Dec 17, 2021 | 6.190 | 6.830 | 5.660 | 6.830 | 243,033 | +0.24(+3.64%) |
Dec 16, 2021 | 6.900 | 7.080 | 6.240 | 6.590 | 103,380 | -0.14(-2.08%) |
Dec 15, 2021 | 7.130 | 7.330 | 6.190 | 6.730 | 189,084 | -0.17(-2.46%) |
Dec 14, 2021 | 7.230 | 7.560 | 6.810 | 6.900 | 201,665 | -0.31(-4.30%) |
Dec 13, 2021 | 8.260 | 8.260 | 7.210 | 7.210 | 215,039 | -1.00(-12.18%) |
Dec 10, 2021 | 8.150 | 8.650 | 7.660 | 8.210 | 235,596 | +0.16(+1.99%) |
Dec 09, 2021 | 8.650 | 8.650 | 8.020 | 8.050 | 158,195 | -0.47(-5.52%) |
Dec 08, 2021 | 8.770 | 9.040 | 8.130 | 8.520 | 443,852 | -0.59(-6.48%) |
Dec 07, 2021 | 7.820 | 9.650 | 7.810 | 9.110 | 2,212,086 | +1.79(+24.45%) |
Dec 06, 2021 | 8.600 | 9.063 | 7.110 | 7.320 | 481,703 | -1.50(-17.01%) |
Dec 03, 2021 | 9.760 | 9.820 | 8.465 | 8.820 | 248,632 | -0.53(-5.67%) |
Dec 02, 2021 | 11.06 | 11.10 | 8.900 | 9.350 | 347,178 | -1.59(-14.53%) |