Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.830 | 5.879 | 5.670 | 5.850 | 1,500,589 | -0.05(-0.85%) |
Feb 25, 2022 | 6.100 | 5.910 | 5.725 | 5.900 | 1,070,521 | +0.19(+3.33%) |
Feb 24, 2022 | 5.270 | 5.725 | 5.220 | 5.710 | 2,057,131 | +0.33(+6.13%) |
Feb 23, 2022 | 5.750 | 5.750 | 5.380 | 5.380 | 1,276,269 | -0.36(-6.27%) |
Feb 22, 2022 | 5.590 | 5.890 | 5.570 | 5.740 | 1,239,421 | +0.06(+1.06%) |
Feb 18, 2022 | 5.680 | 0 | -0.03(-0.53%) | |||
Feb 17, 2022 | 5.870 | 5.905 | 5.650 | 5.710 | 1,370,489 | -0.23(-3.87%) |
Feb 16, 2022 | 5.970 | 5.970 | 5.747 | 5.940 | 1,156,650 | -0.06(-1.00%) |
Feb 15, 2022 | 5.800 | 6.040 | 5.800 | 6.000 | 1,163,164 | +0.29(+5.08%) |
Feb 14, 2022 | 5.790 | 5.850 | 5.675 | 5.710 | 1,001,642 | -0.05(-0.87%) |
Feb 11, 2022 | 5.880 | 6.035 | 5.662 | 5.760 | 1,392,580 | -0.10(-1.71%) |
Feb 10, 2022 | 5.850 | 6.270 | 5.755 | 5.860 | 1,758,251 | -0.13(-2.17%) |
Feb 09, 2022 | 5.690 | 6.025 | 5.660 | 5.990 | 1,225,413 | +0.36(+6.39%) |
Feb 08, 2022 | 5.680 | 5.755 | 5.530 | 5.630 | 1,061,959 | -0.09(-1.57%) |
Feb 07, 2022 | 5.570 | 5.825 | 5.570 | 5.720 | 2,834,556 | +0.16(+2.88%) |
Feb 04, 2022 | 5.510 | 5.680 | 5.450 | 5.560 | 902,893 | +0.08(+1.46%) |
Feb 03, 2022 | 5.600 | 5.480 | 1,278,181 | -0.21(-3.69%) | ||
Feb 02, 2022 | 6.100 | 6.110 | 5.680 | 5.690 | 1,165,267 | -0.45(-7.33%) |
Feb 01, 2022 | 6.060 | 6.188 | 5.850 | 6.140 | 967,378 | +0.11(+1.82%) |
Jan 31, 2022 | 5.710 | 6.050 | 6.030 | 1,183,434 | +0.32(+5.60%) | |
Jan 28, 2022 | 5.540 | 5.710 | 5.360 | 5.710 | 1,113,572 | +0.19(+3.44%) |
Jan 27, 2022 | 5.900 | 6.000 | 5.500 | 5.520 | 1,128,631 | -0.28(-4.83%) |
Jan 26, 2022 | 6.090 | 6.240 | 5.760 | 5.800 | 1,157,211 | -0.17(-2.85%) |
Jan 25, 2022 | 5.830 | 6.050 | 5.670 | 5.970 | 1,262,145 | +0.04(+0.67%) |
Jan 24, 2022 | 5.600 | 5.960 | 5.320 | 5.930 | 1,998,191 | +0.25(+4.40%) |
Jan 21, 2022 | 5.880 | 6.045 | 5.640 | 5.680 | 2,394,456 | -0.25(-4.22%) |
Jan 20, 2022 | 6.130 | 6.270 | 5.910 | 5.930 | 1,234,200 | -0.09(-1.50%) |
Jan 19, 2022 | 5.980 | 6.260 | 5.950 | 6.020 | 1,407,912 | +0.09(+1.52%) |
Jan 18, 2022 | 6.310 | 6.310 | 5.910 | 5.930 | 1,503,372 | -0.47(-7.34%) |
Jan 14, 2022 | 6.400 | 0 | +0.16(+2.56%) | |||
Jan 13, 2022 | 6.370 | 6.470 | 6.190 | 6.240 | 1,256,290 | -0.06(-0.95%) |
Jan 12, 2022 | 6.810 | 6.820 | 6.280 | 6.300 | 1,775,334 | -0.46(-6.80%) |
Jan 11, 2022 | 6.610 | 6.800 | 6.540 | 6.760 | 1,499,232 | +0.13(+1.96%) |
Jan 10, 2022 | 6.700 | 6.720 | 6.425 | 6.630 | 1,970,156 | -0.14(-2.07%) |
Jan 07, 2022 | 6.770 | 6.910 | 6.710 | 6.770 | 2,153,445 | +0.00(+0.00%) |
Jan 06, 2022 | 6.190 | 6.930 | 6.150 | 6.770 | 2,800,724 | -0.29(-4.11%) |
Jan 05, 2022 | 7.390 | 7.620 | 7.050 | 7.060 | 1,383,360 | -0.36(-4.85%) |
Jan 04, 2022 | 7.850 | 7.990 | 7.385 | 7.420 | 1,450,165 | -0.39(-5.00%) |
Jan 03, 2022 | 7.590 | 7.850 | 7.440 | 7.810 | 1,304,132 | +0.31(+4.14%) |
Dec 31, 2021 | 7.780 | 7.910 | 7.490 | 7.500 | 1,289,766 | -0.31(-3.97%) |
Dec 30, 2021 | 7.930 | 8.180 | 7.790 | 7.810 | 1,436,425 | -0.11(-1.39%) |
Dec 29, 2021 | 8.010 | 8.110 | 7.840 | 7.920 | 1,374,157 | -0.19(-2.34%) |
Dec 28, 2021 | 8.170 | 8.530 | 8.090 | 8.110 | 857,304 | -0.13(-1.58%) |
Dec 27, 2021 | 8.560 | 8.580 | 8.215 | 8.240 | 851,845 | -0.34(-3.96%) |
Dec 23, 2021 | 8.350 | 8.650 | 8.310 | 8.580 | 787,350 | +0.21(+2.51%) |
Dec 22, 2021 | 8.200 | 8.450 | 8.100 | 8.370 | 917,645 | +0.09(+1.09%) |
Dec 21, 2021 | 8.290 | 8.340 | 8.100 | 8.280 | 1,008,056 | +0.13(+1.65%) |
Dec 20, 2021 | 7.800 | 8.330 | 7.805 | 8.146 | 1,568,439 | -0.02(-0.30%) |
Dec 17, 2021 | 7.650 | 8.280 | 7.530 | 8.170 | 2,466,693 | +0.54(+7.08%) |
Dec 16, 2021 | 7.840 | 7.905 | 7.590 | 7.630 | 1,527,878 | -0.12(-1.55%) |
Dec 15, 2021 | 7.430 | 7.760 | 7.050 | 7.750 | 1,638,048 | +0.36(+4.87%) |
Dec 14, 2021 | 7.210 | 7.535 | 7.150 | 7.390 | 1,680,172 | +0.10(+1.37%) |
Dec 13, 2021 | 7.770 | 7.865 | 7.260 | 7.290 | 2,974,642 | -0.44(-5.69%) |
Dec 10, 2021 | 8.030 | 8.370 | 7.700 | 7.730 | 1,391,872 | -0.41(-5.04%) |
Dec 09, 2021 | 8.670 | 8.710 | 8.140 | 8.140 | 1,179,123 | -0.58(-6.65%) |
Dec 08, 2021 | 8.490 | 8.740 | 8.358 | 8.720 | 1,088,746 | +0.25(+2.95%) |
Dec 07, 2021 | 8.360 | 8.595 | 8.230 | 8.470 | 1,796,478 | +0.26(+3.17%) |
Dec 06, 2021 | 8.080 | 8.305 | 7.910 | 8.210 | 1,076,046 | +0.11(+1.36%) |
Dec 03, 2021 | 8.500 | 8.500 | 8.030 | 8.100 | 1,357,735 | -0.35(-4.14%) |
Dec 02, 2021 | 8.010 | 8.520 | 8.010 | 8.450 | 1,585,547 | +0.44(+5.49%) |