Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.860 | 6.030 | 5.610 | 5.760 | 178,802,368 | -0.04(-0.69%) |
Feb 25, 2022 | 5.360 | 5.860 | 5.450 | 5.800 | 25,186,460 | +0.30(+5.45%) |
Feb 24, 2022 | 4.830 | 5.520 | 4.830 | 5.500 | 31,367,506 | +0.20(+3.77%) |
Feb 23, 2022 | 5.190 | 5.420 | 5.140 | 5.300 | 25,395,888 | +0.13(+2.51%) |
Feb 22, 2022 | 5.380 | 5.480 | 4.960 | 5.170 | 27,062,072 | -0.35(-6.34%) |
Feb 18, 2022 | 5.520 | 0 | -0.29(-4.99%) | |||
Feb 17, 2022 | 5.990 | 6.055 | 5.745 | 5.810 | 12,384,241 | -0.23(-3.81%) |
Feb 16, 2022 | 6.000 | 6.080 | 5.940 | 6.040 | 14,953,379 | +0.04(+0.67%) |
Feb 15, 2022 | 6.000 | 6.230 | 5.890 | 6.000 | 18,124,580 | +0.08(+1.35%) |
Feb 14, 2022 | 5.820 | 6.130 | 5.770 | 5.920 | 21,788,392 | +0.03(+0.51%) |
Feb 11, 2022 | 6.130 | 6.310 | 5.760 | 5.890 | 25,100,608 | -0.46(-7.24%) |
Feb 10, 2022 | 5.860 | 6.610 | 5.810 | 6.350 | 60,484,100 | +0.80(+14.41%) |
Feb 09, 2022 | 5.260 | 5.580 | 5.200 | 5.550 | 8,404,825 | +0.34(+6.53%) |
Feb 08, 2022 | 5.300 | 5.300 | 5.100 | 5.210 | 6,860,996 | -0.13(-2.43%) |
Feb 07, 2022 | 5.380 | 5.490 | 5.270 | 5.340 | 8,767,166 | +0.02(+0.38%) |
Feb 04, 2022 | 5.080 | 5.400 | 4.950 | 5.320 | 16,122,974 | +0.34(+6.83%) |
Feb 03, 2022 | 5.470 | 4.960 | 4.980 | 14,922,625 | -0.50(-9.12%) | |
Feb 02, 2022 | 5.700 | 5.762 | 5.390 | 5.480 | 7,878,035 | -0.22(-3.86%) |
Feb 01, 2022 | 5.670 | 5.890 | 5.610 | 5.700 | 8,861,625 | +0.04(+0.71%) |
Jan 31, 2022 | 5.460 | 5.660 | 15,309,760 | +0.15(+2.72%) | ||
Jan 28, 2022 | 5.670 | 5.690 | 5.210 | 5.510 | 34,813,072 | -0.20(-3.50%) |
Jan 27, 2022 | 5.990 | 6.025 | 5.550 | 5.710 | 35,953,872 | -0.23(-3.87%) |
Jan 26, 2022 | 5.940 | 6.260 | 5.800 | 5.940 | 49,730,376 | +0.12(+2.06%) |
Jan 25, 2022 | 5.440 | 6.010 | 5.370 | 5.820 | 23,613,434 | +0.26(+4.68%) |
Jan 24, 2022 | 5.390 | 5.590 | 5.170 | 5.560 | 26,714,190 | -0.04(-0.71%) |
Jan 21, 2022 | 5.730 | 5.800 | 5.495 | 5.600 | 41,267,612 | -0.34(-5.72%) |
Jan 20, 2022 | 5.730 | 5.970 | 5.710 | 5.940 | 19,189,320 | +0.29(+5.13%) |
Jan 19, 2022 | 5.650 | 5.940 | 5.510 | 5.650 | 15,742,209 | +0.11(+1.99%) |
Jan 18, 2022 | 5.860 | 5.890 | 5.400 | 5.540 | 37,367,280 | -0.50(-8.28%) |
Jan 14, 2022 | 6.040 | 0 | -0.07(-1.15%) | |||
Jan 13, 2022 | 6.240 | 6.260 | 5.980 | 6.110 | 23,931,082 | -0.14(-2.24%) |
Jan 12, 2022 | 6.570 | 6.600 | 6.170 | 6.250 | 12,239,690 | -0.29(-4.43%) |
Jan 11, 2022 | 6.590 | 6.810 | 6.220 | 6.540 | 32,223,902 | -0.06(-0.91%) |
Jan 10, 2022 | 6.660 | 6.700 | 6.173 | 6.600 | 25,131,912 | -0.21(-3.08%) |
Jan 07, 2022 | 6.650 | 6.840 | 6.520 | 6.810 | 20,806,868 | +0.16(+2.41%) |
Jan 06, 2022 | 6.640 | 6.780 | 6.440 | 6.650 | 18,586,040 | -0.25(-3.62%) |
Jan 05, 2022 | 7.250 | 7.270 | 6.710 | 6.900 | 30,555,392 | -0.39(-5.35%) |
Jan 04, 2022 | 7.260 | 7.330 | 7.190 | 7.290 | 5,873,621 | +0.07(+0.97%) |
Jan 03, 2022 | 7.130 | 7.250 | 7.105 | 7.220 | 4,686,291 | +0.09(+1.26%) |
Dec 31, 2021 | 7.020 | 7.300 | 6.980 | 7.130 | 8,813,520 | -0.02(-0.28%) |
Dec 30, 2021 | 6.800 | 7.260 | 6.790 | 7.150 | 7,290,744 | +0.19(+2.73%) |
Dec 29, 2021 | 6.980 | 7.010 | 6.620 | 6.960 | 7,283,886 | -0.02(-0.29%) |
Dec 28, 2021 | 7.100 | 7.230 | 6.880 | 6.980 | 13,890,476 | -0.11(-1.55%) |
Dec 27, 2021 | 7.520 | 7.530 | 7.030 | 7.090 | 11,844,331 | -0.26(-3.54%) |
Dec 23, 2021 | 7.320 | 7.380 | 7.260 | 7.350 | 13,381,706 | +0.01(+0.14%) |
Dec 22, 2021 | 7.250 | 7.360 | 7.200 | 7.340 | 4,347,513 | +0.04(+0.55%) |
Dec 21, 2021 | 7.350 | 7.440 | 7.110 | 7.300 | 5,531,242 | +0.00(+0.00%) |
Dec 20, 2021 | 7.210 | 7.320 | 6.970 | 7.300 | 9,568,543 | -0.27(-3.57%) |
Dec 17, 2021 | 7.040 | 7.640 | 6.910 | 7.570 | 21,849,452 | +0.32(+4.41%) |
Dec 16, 2021 | 7.200 | 7.570 | 7.150 | 7.250 | 21,042,824 | +0.11(+1.54%) |
Dec 15, 2021 | 6.820 | 7.170 | 6.750 | 7.140 | 26,411,172 | +0.35(+5.15%) |
Dec 14, 2021 | 7.060 | 7.080 | 5.910 | 6.790 | 32,776,518 | -0.38(-5.30%) |
Dec 13, 2021 | 6.880 | 7.280 | 6.850 | 7.170 | 16,681,060 | +0.05(+0.70%) |
Dec 10, 2021 | 7.980 | 7.980 | 6.930 | 7.120 | 39,572,920 | -0.96(-11.88%) |
Dec 09, 2021 | 8.610 | 8.614 | 7.600 | 8.080 | 36,051,304 | -0.81(-9.11%) |
Dec 08, 2021 | 8.670 | 8.990 | 8.550 | 8.890 | 26,175,876 | -5.59(-38.60%) |
Dec 07, 2021 | 9.060 | 14.48 | 8.320 | 14.48 | 25,754,492 | +5.78(+66.44%) |
Dec 06, 2021 | 8.950 | 9.080 | 8.230 | 8.700 | 25,406,044 | -0.24(-2.66%) |
Dec 03, 2021 | 9.160 | 9.520 | 8.450 | 8.938 | 29,667,172 | +0.19(+2.15%) |