Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.550 | 5.710 | 5.430 | 5.590 | 1,660,274 | +0.01(+0.18%) |
Feb 25, 2022 | 5.610 | 5.600 | 5.365 | 5.580 | 1,088,212 | -0.01(-0.18%) |
Feb 24, 2022 | 5.000 | 5.600 | 4.950 | 5.590 | 1,462,688 | +0.15(+2.76%) |
Feb 23, 2022 | 5.770 | 5.770 | 5.420 | 5.440 | 1,118,537 | -0.27(-4.73%) |
Feb 22, 2022 | 5.580 | 5.920 | 5.480 | 5.710 | 1,618,025 | -0.05(-0.87%) |
Feb 18, 2022 | 5.760 | 0 | -0.22(-3.68%) | |||
Feb 17, 2022 | 6.370 | 6.490 | 5.890 | 5.980 | 1,822,120 | -0.54(-8.28%) |
Feb 16, 2022 | 6.670 | 6.760 | 6.470 | 6.520 | 1,700,792 | -0.34(-4.96%) |
Feb 15, 2022 | 6.310 | 6.980 | 6.300 | 6.860 | 3,648,274 | +0.64(+10.29%) |
Feb 14, 2022 | 6.410 | 6.460 | 6.120 | 6.220 | 1,884,434 | -0.21(-3.27%) |
Feb 11, 2022 | 6.560 | 6.745 | 6.335 | 6.430 | 1,067,915 | -0.16(-2.43%) |
Feb 10, 2022 | 6.630 | 6.980 | 6.490 | 6.590 | 1,366,912 | -0.23(-3.37%) |
Feb 09, 2022 | 6.650 | 6.840 | 6.600 | 6.820 | 1,403,000 | +0.23(+3.49%) |
Feb 08, 2022 | 6.510 | 6.600 | 6.320 | 6.590 | 1,201,202 | +0.01(+0.15%) |
Feb 07, 2022 | 6.560 | 6.730 | 6.440 | 6.580 | 995,972 | +0.04(+0.61%) |
Feb 04, 2022 | 6.530 | 6.650 | 6.320 | 6.540 | 1,564,222 | +0.00(+0.00%) |
Feb 03, 2022 | 6.750 | 6.470 | 6.540 | 1,725,694 | -0.32(-4.66%) | |
Feb 02, 2022 | 7.030 | 7.160 | 6.770 | 6.860 | 2,153,909 | -0.21(-2.97%) |
Feb 01, 2022 | 6.840 | 7.210 | 6.800 | 7.070 | 3,790,223 | +0.31(+4.59%) |
Jan 31, 2022 | 6.390 | 6.760 | 1,251,038 | +0.37(+5.79%) | ||
Jan 28, 2022 | 6.200 | 6.400 | 5.950 | 6.390 | 1,385,866 | +0.19(+3.06%) |
Jan 27, 2022 | 6.590 | 6.650 | 6.160 | 6.200 | 1,370,741 | -0.32(-4.91%) |
Jan 26, 2022 | 6.660 | 6.930 | 6.450 | 6.520 | 1,606,241 | -0.01(-0.15%) |
Jan 25, 2022 | 6.750 | 7.000 | 6.360 | 6.530 | 6,150,948 | -0.28(-4.11%) |
Jan 24, 2022 | 6.570 | 6.820 | 6.320 | 6.810 | 2,820,049 | -0.04(-0.58%) |
Jan 21, 2022 | 7.110 | 7.420 | 6.810 | 6.850 | 2,336,105 | -0.33(-4.60%) |
Jan 20, 2022 | 7.430 | 7.680 | 7.180 | 7.180 | 3,484,588 | -0.25(-3.36%) |
Jan 19, 2022 | 7.250 | 7.660 | 7.210 | 7.430 | 2,049,812 | +0.21(+2.91%) |
Jan 18, 2022 | 7.500 | 7.660 | 7.210 | 7.220 | 1,862,535 | -0.42(-5.50%) |
Jan 14, 2022 | 7.640 | 0 | -0.21(-2.68%) | |||
Jan 13, 2022 | 8.100 | 8.315 | 7.760 | 7.850 | 2,659,850 | -0.29(-3.56%) |
Jan 12, 2022 | 8.460 | 8.540 | 8.120 | 8.140 | 2,501,796 | -0.38(-4.46%) |
Jan 11, 2022 | 8.210 | 8.610 | 8.170 | 8.520 | 1,406,238 | +0.23(+2.77%) |
Jan 10, 2022 | 8.380 | 8.390 | 8.100 | 8.290 | 1,846,240 | -0.10(-1.19%) |
Jan 07, 2022 | 8.350 | 8.610 | 8.270 | 8.390 | 1,918,056 | +0.02(+0.24%) |
Jan 06, 2022 | 8.580 | 8.780 | 8.190 | 8.370 | 3,311,366 | -0.30(-3.46%) |
Jan 05, 2022 | 9.080 | 9.160 | 8.620 | 8.670 | 4,415,107 | -0.41(-4.52%) |
Jan 04, 2022 | 9.800 | 9.870 | 9.040 | 9.080 | 6,160,553 | -0.73(-7.44%) |
Jan 03, 2022 | 9.840 | 10.19 | 9.610 | 9.810 | 4,355,494 | +0.02(+0.20%) |
Dec 31, 2021 | 10.02 | 10.18 | 9.620 | 9.790 | 4,673,423 | -0.28(-2.78%) |
Dec 30, 2021 | 10.22 | 10.66 | 10.02 | 10.07 | 5,707,433 | -0.21(-2.04%) |
Dec 29, 2021 | 9.950 | 10.40 | 9.660 | 10.28 | 6,966,088 | +0.19(+1.88%) |
Dec 28, 2021 | 9.810 | 10.58 | 9.790 | 10.09 | 8,723,124 | -0.06(-0.59%) |
Dec 27, 2021 | 10.65 | 10.73 | 9.810 | 10.15 | 15,780,763 | -0.30(-2.87%) |
Dec 23, 2021 | 9.670 | 11.73 | 9.120 | 10.45 | 103,037,976 | +1.90(+22.22%) |
Dec 22, 2021 | 10.58 | 10.85 | 8.440 | 8.550 | 62,311,792 | -75.84(-89.87%) |
Dec 21, 2021 | 82.26 | 84.94 | 81.36 | 84.39 | 183,311 | +2.62(+3.21%) |
Dec 20, 2021 | 81.49 | 82.92 | 79.01 | 81.77 | 701,694 | -0.72(-0.87%) |
Dec 17, 2021 | 80.89 | 84.28 | 80.37 | 82.49 | 1,080,398 | +1.34(+1.65%) |
Dec 16, 2021 | 84.93 | 86.95 | 80.63 | 81.15 | 508,808 | -3.35(-3.96%) |
Dec 15, 2021 | 81.16 | 84.75 | 80.83 | 84.50 | 339,850 | +2.97(+3.64%) |
Dec 14, 2021 | 77.04 | 82.72 | 76.04 | 81.53 | 490,621 | +3.80(+4.89%) |
Dec 13, 2021 | 74.00 | 77.94 | 73.02 | 77.73 | 342,369 | +4.93(+6.77%) |
Dec 10, 2021 | 74.25 | 75.27 | 72.17 | 72.80 | 231,189 | -1.31(-1.77%) |
Dec 09, 2021 | 77.01 | 78.02 | 74.09 | 74.11 | 341,337 | -3.49(-4.50%) |
Dec 08, 2021 | 76.85 | 78.25 | 75.62 | 77.60 | 382,464 | +1.29(+1.69%) |
Dec 07, 2021 | 72.05 | 78.67 | 71.47 | 76.31 | 714,026 | +5.56(+7.86%) |
Dec 06, 2021 | 74.38 | 74.38 | 70.37 | 70.75 | 747,033 | -3.27(-4.42%) |
Dec 03, 2021 | 76.02 | 76.58 | 73.16 | 74.02 | 513,779 | -2.37(-3.10%) |
Dec 02, 2021 | 79.60 | 81.41 | 76.24 | 76.39 | 583,860 | -3.21(-4.03%) |