Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.570 | 5.770 | 5.320 | 5.760 | 96,624 | +0.13(+2.31%) |
Feb 25, 2022 | 5.440 | 5.650 | 5.320 | 5.630 | 135,082 | +0.21(+3.87%) |
Feb 24, 2022 | 5.240 | 5.450 | 5.110 | 5.420 | 246,616 | +0.06(+1.12%) |
Feb 23, 2022 | 4.910 | 5.500 | 4.520 | 5.360 | 226,817 | -0.04(-0.74%) |
Feb 22, 2022 | 5.360 | 5.520 | 5.270 | 5.400 | 238,050 | -0.05(-0.92%) |
Feb 18, 2022 | 5.450 | 0 | +0.03(+0.55%) | |||
Feb 17, 2022 | 5.420 | 5.540 | 5.300 | 5.420 | 180,735 | -0.08(-1.45%) |
Feb 16, 2022 | 5.480 | 5.600 | 5.280 | 5.500 | 87,344 | +0.01(+0.18%) |
Feb 15, 2022 | 5.340 | 5.645 | 5.340 | 5.490 | 150,982 | +0.22(+4.17%) |
Feb 14, 2022 | 5.490 | 5.730 | 5.200 | 5.270 | 40,422 | -0.19(-3.48%) |
Feb 11, 2022 | 5.610 | 5.690 | 5.390 | 5.460 | 85,885 | -0.13(-2.33%) |
Feb 10, 2022 | 5.560 | 5.765 | 5.520 | 5.590 | 49,166 | -0.10(-1.76%) |
Feb 09, 2022 | 5.390 | 5.900 | 5.390 | 5.690 | 106,933 | +0.33(+6.16%) |
Feb 08, 2022 | 5.340 | 5.440 | 5.020 | 5.360 | 78,126 | +0.00(+0.00%) |
Feb 07, 2022 | 5.380 | 5.480 | 5.251 | 5.360 | 48,285 | +0.02(+0.37%) |
Feb 04, 2022 | 5.190 | 5.340 | 5.090 | 5.340 | 63,805 | +0.11(+2.10%) |
Feb 03, 2022 | 5.280 | 5.200 | 5.230 | 102,712 | -0.13(-2.43%) | |
Feb 02, 2022 | 5.610 | 5.610 | 5.320 | 5.360 | 793,655 | -0.23(-4.11%) |
Feb 01, 2022 | 5.550 | 5.765 | 5.530 | 5.590 | 166,571 | +0.08(+1.45%) |
Jan 31, 2022 | 5.070 | 5.560 | 5.510 | 235,194 | +0.42(+8.25%) | |
Jan 28, 2022 | 4.990 | 5.130 | 4.920 | 5.090 | 233,130 | +0.08(+1.60%) |
Jan 27, 2022 | 5.250 | 5.430 | 5.000 | 5.010 | 151,191 | -0.23(-4.39%) |
Jan 26, 2022 | 5.370 | 5.580 | 5.240 | 5.240 | 292,861 | -0.03(-0.57%) |
Jan 25, 2022 | 5.420 | 5.490 | 5.250 | 5.270 | 333,113 | -0.25(-4.53%) |
Jan 24, 2022 | 5.410 | 5.630 | 5.301 | 5.520 | 338,830 | -0.03(-0.54%) |
Jan 21, 2022 | 5.510 | 5.740 | 5.390 | 5.550 | 427,128 | -0.05(-0.89%) |
Jan 20, 2022 | 5.810 | 5.890 | 5.560 | 5.600 | 271,396 | -0.21(-3.61%) |
Jan 19, 2022 | 5.640 | 5.990 | 5.315 | 5.810 | 808,114 | +0.14(+2.47%) |
Jan 18, 2022 | 5.900 | 5.910 | 5.630 | 5.670 | 458,437 | -0.24(-4.06%) |
Jan 14, 2022 | 5.910 | 0 | -0.34(-5.44%) | |||
Jan 13, 2022 | 6.890 | 6.890 | 6.210 | 6.250 | 368,356 | -0.67(-9.68%) |
Jan 12, 2022 | 7.300 | 7.300 | 6.870 | 6.920 | 548,831 | -0.41(-5.59%) |
Jan 11, 2022 | 7.410 | 7.520 | 6.970 | 7.330 | 325,748 | +0.01(+0.14%) |
Jan 10, 2022 | 7.350 | 7.460 | 7.083 | 7.320 | 224,332 | -0.15(-2.01%) |
Jan 07, 2022 | 7.750 | 7.750 | 7.420 | 7.470 | 100,116 | -0.32(-4.11%) |
Jan 06, 2022 | 8.110 | 8.190 | 7.700 | 7.790 | 122,692 | -0.40(-4.88%) |
Jan 05, 2022 | 8.300 | 8.319 | 7.920 | 8.190 | 266,294 | -0.14(-1.68%) |
Jan 04, 2022 | 8.750 | 8.750 | 8.265 | 8.330 | 228,193 | -0.44(-5.02%) |
Jan 03, 2022 | 8.480 | 9.110 | 8.230 | 8.770 | 218,520 | +0.34(+4.03%) |
Dec 31, 2021 | 7.860 | 8.960 | 7.860 | 8.430 | 618,539 | +0.55(+6.98%) |
Dec 30, 2021 | 7.750 | 7.920 | 7.620 | 7.880 | 178,319 | +0.09(+1.16%) |
Dec 29, 2021 | 7.690 | 7.930 | 7.440 | 7.790 | 181,791 | +0.11(+1.43%) |
Dec 28, 2021 | 7.890 | 7.940 | 7.410 | 7.680 | 326,783 | -0.21(-2.66%) |
Dec 27, 2021 | 7.760 | 7.920 | 7.560 | 7.890 | 276,001 | +0.05(+0.64%) |
Dec 23, 2021 | 8.080 | 8.085 | 7.740 | 7.840 | 339,716 | -0.17(-2.12%) |
Dec 22, 2021 | 8.110 | 8.193 | 7.792 | 8.010 | 260,354 | -0.02(-0.25%) |
Dec 21, 2021 | 8.340 | 8.340 | 7.910 | 8.030 | 216,670 | -0.22(-2.67%) |
Dec 20, 2021 | 8.140 | 8.260 | 7.960 | 8.250 | 440,271 | -0.07(-0.84%) |
Dec 17, 2021 | 7.910 | 8.400 | 7.810 | 8.320 | 800,736 | +0.32(+4.00%) |
Dec 16, 2021 | 8.140 | 8.850 | 7.930 | 8.000 | 122,805 | -0.11(-1.36%) |
Dec 15, 2021 | 7.900 | 8.690 | 7.520 | 8.110 | 203,462 | +0.47(+6.15%) |
Dec 14, 2021 | 7.920 | 7.920 | 7.590 | 7.640 | 268,734 | -0.42(-5.21%) |
Dec 13, 2021 | 8.110 | 8.450 | 7.860 | 8.060 | 149,495 | -0.13(-1.59%) |
Dec 10, 2021 | 8.340 | 8.380 | 8.000 | 8.190 | 135,359 | -0.15(-1.80%) |
Dec 09, 2021 | 8.900 | 9.000 | 8.290 | 8.340 | 162,255 | -0.25(-2.91%) |
Dec 08, 2021 | 8.530 | 8.745 | 8.380 | 8.590 | 183,133 | +0.00(+0.00%) |
Dec 07, 2021 | 8.130 | 9.065 | 8.000 | 8.590 | 1,569,365 | +0.61(+7.64%) |
Dec 06, 2021 | 8.180 | 8.300 | 7.850 | 7.980 | 265,410 | -0.14(-1.72%) |
Dec 03, 2021 | 8.430 | 8.485 | 8.000 | 8.120 | 265,563 | -0.29(-3.45%) |
Dec 02, 2021 | 8.140 | 8.480 | 8.010 | 8.410 | 188,241 | +0.31(+3.83%) |