Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.490 | 5.800 | 5.400 | 5.740 | 770,445 | +0.21(+3.80%) |
Feb 25, 2022 | 5.440 | 5.560 | 5.440 | 5.530 | 548,451 | +0.11(+2.03%) |
Feb 24, 2022 | 4.930 | 5.450 | 4.810 | 5.420 | 643,237 | +0.20(+3.83%) |
Feb 23, 2022 | 5.660 | 5.660 | 5.200 | 5.220 | 803,706 | -0.26(-4.74%) |
Feb 22, 2022 | 5.700 | 5.890 | 5.420 | 5.480 | 1,125,376 | -0.31(-5.35%) |
Feb 18, 2022 | 5.790 | 0 | +0.08(+1.40%) | |||
Feb 17, 2022 | 6.060 | 6.180 | 5.580 | 5.710 | 1,792,823 | -0.53(-8.49%) |
Feb 16, 2022 | 5.780 | 6.320 | 5.710 | 6.240 | 980,874 | +0.34(+5.76%) |
Feb 15, 2022 | 5.940 | 6.070 | 5.500 | 5.900 | 1,070,794 | +0.29(+5.17%) |
Feb 14, 2022 | 5.560 | 5.800 | 5.520 | 5.610 | 794,560 | +0.07(+1.26%) |
Feb 11, 2022 | 5.740 | 5.970 | 5.520 | 5.540 | 878,589 | -0.21(-3.65%) |
Feb 10, 2022 | 5.990 | 6.140 | 5.670 | 5.750 | 2,078,022 | -0.01(-0.17%) |
Feb 09, 2022 | 5.150 | 5.860 | 5.080 | 5.760 | 1,600,287 | +0.72(+14.29%) |
Feb 08, 2022 | 5.420 | 5.420 | 4.990 | 5.040 | 655,743 | -0.18(-3.45%) |
Feb 07, 2022 | 5.180 | 5.300 | 5.080 | 5.220 | 288,603 | +0.09(+1.75%) |
Feb 04, 2022 | 5.060 | 5.150 | 4.900 | 5.130 | 789,016 | +0.08(+1.58%) |
Feb 03, 2022 | 5.070 | 5.050 | 806,177 | -0.27(-5.08%) | ||
Feb 02, 2022 | 5.580 | 5.670 | 5.250 | 5.320 | 737,149 | -0.16(-2.92%) |
Feb 01, 2022 | 5.500 | 5.510 | 5.210 | 5.480 | 773,705 | +0.15(+2.81%) |
Jan 31, 2022 | 4.910 | 5.330 | 749,848 | +0.39(+7.89%) | ||
Jan 28, 2022 | 4.750 | 5.000 | 4.620 | 4.940 | 993,564 | +0.28(+6.01%) |
Jan 27, 2022 | 4.960 | 5.070 | 4.635 | 4.660 | 655,099 | -0.22(-4.51%) |
Jan 26, 2022 | 5.220 | 5.400 | 4.850 | 4.880 | 1,034,374 | -0.18(-3.56%) |
Jan 25, 2022 | 5.030 | 5.125 | 4.790 | 5.060 | 1,232,020 | -0.08(-1.56%) |
Jan 24, 2022 | 5.030 | 5.150 | 4.660 | 5.140 | 1,203,969 | -0.12(-2.28%) |
Jan 21, 2022 | 5.500 | 5.550 | 5.200 | 5.260 | 697,410 | -0.29(-5.23%) |
Jan 20, 2022 | 5.580 | 5.888 | 5.410 | 5.550 | 1,538,978 | -0.03(-0.54%) |
Jan 19, 2022 | 5.450 | 5.930 | 5.450 | 5.580 | 1,074,994 | +0.19(+3.53%) |
Jan 18, 2022 | 5.810 | 5.870 | 5.290 | 5.390 | 1,975,556 | -0.57(-9.56%) |
Jan 14, 2022 | 5.960 | 0 | -0.26(-4.18%) | |||
Jan 13, 2022 | 6.610 | 6.650 | 6.110 | 6.220 | 866,687 | -0.44(-6.61%) |
Jan 12, 2022 | 6.960 | 6.980 | 6.470 | 6.660 | 1,453,174 | -0.08(-1.19%) |
Jan 11, 2022 | 6.840 | 7.020 | 6.460 | 6.740 | 851,943 | +0.36(+5.64%) |
Jan 10, 2022 | 6.390 | 6.430 | 5.900 | 6.380 | 1,280,635 | -0.04(-0.62%) |
Jan 07, 2022 | 6.565 | 6.900 | 6.390 | 6.420 | 1,336,470 | -0.18(-2.73%) |
Jan 06, 2022 | 6.570 | 6.690 | 6.020 | 6.600 | 1,593,798 | +0.16(+2.48%) |
Jan 05, 2022 | 7.130 | 7.230 | 6.350 | 6.440 | 1,002,276 | -0.79(-10.93%) |
Jan 04, 2022 | 7.710 | 7.715 | 7.125 | 7.230 | 1,128,677 | -0.43(-5.61%) |
Jan 03, 2022 | 7.700 | 7.980 | 7.365 | 7.660 | 706,371 | +0.03(+0.39%) |
Dec 31, 2021 | 7.260 | 7.660 | 7.260 | 7.630 | 1,230,391 | +0.28(+3.81%) |
Dec 30, 2021 | 7.630 | 7.800 | 7.330 | 7.350 | 969,629 | -0.14(-1.87%) |
Dec 29, 2021 | 7.330 | 7.580 | 7.230 | 7.490 | 685,866 | +0.16(+2.18%) |
Dec 28, 2021 | 7.800 | 7.960 | 7.290 | 7.330 | 772,231 | -0.66(-8.26%) |
Dec 27, 2021 | 7.380 | 8.150 | 7.380 | 7.990 | 1,200,958 | +0.27(+3.50%) |
Dec 23, 2021 | 7.830 | 7.850 | 7.270 | 7.720 | 1,665,945 | -0.11(-1.40%) |
Dec 22, 2021 | 8.290 | 8.450 | 7.810 | 7.830 | 950,278 | -0.51(-6.12%) |
Dec 21, 2021 | 8.020 | 8.550 | 7.710 | 8.340 | 1,224,888 | +0.31(+3.86%) |
Dec 20, 2021 | 8.030 | 8.590 | 7.940 | 8.030 | 1,267,051 | +0.04(+0.50%) |
Dec 17, 2021 | 7.500 | 8.250 | 7.130 | 7.990 | 3,616,816 | +0.41(+5.41%) |
Dec 16, 2021 | 7.500 | 8.040 | 7.100 | 7.580 | 3,855,852 | +0.76(+11.14%) |
Dec 15, 2021 | 10.10 | 10.10 | 6.600 | 6.820 | 7,775,170 | -3.20(-31.94%) |
Dec 14, 2021 | 10.69 | 11.02 | 10.00 | 10.02 | 662,477 | -1.00(-9.07%) |
Dec 13, 2021 | 11.03 | 11.46 | 10.65 | 11.02 | 296,069 | +0.19(+1.75%) |
Dec 10, 2021 | 10.70 | 11.20 | 10.70 | 10.83 | 333,059 | +0.03(+0.28%) |
Dec 09, 2021 | 11.49 | 11.82 | 10.73 | 10.80 | 306,783 | -0.58(-5.10%) |
Dec 08, 2021 | 11.08 | 11.47 | 10.79 | 11.38 | 268,366 | +0.20(+1.79%) |
Dec 07, 2021 | 10.60 | 11.33 | 10.60 | 11.18 | 444,505 | +0.60(+5.67%) |
Dec 06, 2021 | 10.63 | 10.90 | 10.25 | 10.58 | 410,164 | +0.00(+0.00%) |
Dec 03, 2021 | 11.14 | 11.32 | 10.29 | 10.58 | 585,955 | -0.56(-5.03%) |
Dec 02, 2021 | 10.76 | 11.92 | 10.76 | 11.14 | 473,118 | +0.22(+2.01%) |