Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.910 | 6.160 | 5.910 | 5.980 | 354,507 | -0.03(-0.50%) |
Feb 25, 2022 | 6.060 | 6.070 | 5.880 | 6.010 | 227,372 | +0.01(+0.17%) |
Feb 24, 2022 | 5.290 | 6.070 | 4.960 | 6.000 | 506,868 | +0.31(+5.45%) |
Feb 23, 2022 | 6.010 | 6.280 | 5.660 | 5.690 | 588,683 | -0.18(-3.07%) |
Feb 22, 2022 | 6.120 | 6.360 | 5.760 | 5.870 | 393,472 | -0.33(-5.32%) |
Feb 18, 2022 | 6.200 | 0 | -0.44(-6.63%) | |||
Feb 17, 2022 | 7.160 | 7.260 | 6.610 | 6.640 | 299,579 | -0.61(-8.41%) |
Feb 16, 2022 | 7.000 | 7.270 | 6.786 | 7.250 | 292,898 | +0.35(+5.07%) |
Feb 15, 2022 | 7.020 | 7.330 | 6.630 | 6.900 | 577,522 | +0.07(+1.02%) |
Feb 14, 2022 | 6.570 | 6.930 | 6.500 | 6.830 | 263,581 | +0.22(+3.33%) |
Feb 11, 2022 | 6.900 | 6.970 | 6.430 | 6.610 | 398,593 | -0.24(-3.50%) |
Feb 10, 2022 | 6.450 | 7.210 | 6.450 | 6.850 | 414,447 | +0.06(+0.96%) |
Feb 09, 2022 | 6.300 | 6.830 | 6.300 | 6.785 | 384,519 | +0.67(+11.05%) |
Feb 08, 2022 | 6.010 | 6.120 | 5.860 | 6.110 | 287,138 | +0.03(+0.49%) |
Feb 07, 2022 | 6.000 | 6.300 | 5.920 | 6.080 | 260,834 | +0.11(+1.84%) |
Feb 04, 2022 | 5.820 | 6.000 | 5.660 | 5.970 | 332,163 | +0.33(+5.85%) |
Feb 03, 2022 | 5.750 | 5.510 | 5.640 | 501,615 | -0.42(-6.93%) | |
Feb 02, 2022 | 5.570 | 6.510 | 5.570 | 6.060 | 1,424,990 | -0.04(-0.66%) |
Feb 01, 2022 | 6.040 | 6.380 | 5.806 | 6.100 | 359,235 | +0.14(+2.35%) |
Jan 31, 2022 | 5.240 | 6.000 | 5.960 | 506,524 | +0.72(+13.74%) | |
Jan 28, 2022 | 4.650 | 5.320 | 4.600 | 5.240 | 652,875 | +0.46(+9.62%) |
Jan 27, 2022 | 5.260 | 5.568 | 4.770 | 4.780 | 651,085 | -0.42(-8.08%) |
Jan 26, 2022 | 5.780 | 5.810 | 5.170 | 5.200 | 451,213 | -0.32(-5.80%) |
Jan 25, 2022 | 5.580 | 5.680 | 5.320 | 5.520 | 287,868 | -0.17(-2.99%) |
Jan 24, 2022 | 5.410 | 5.730 | 4.660 | 5.690 | 1,126,901 | -0.02(-0.35%) |
Jan 21, 2022 | 5.960 | 6.130 | 5.550 | 5.710 | 466,444 | -0.36(-5.93%) |
Jan 20, 2022 | 6.350 | 6.600 | 6.040 | 6.070 | 414,887 | -0.21(-3.34%) |
Jan 19, 2022 | 6.470 | 6.668 | 6.220 | 6.280 | 317,191 | -0.13(-2.03%) |
Jan 18, 2022 | 6.700 | 6.890 | 6.360 | 6.410 | 408,906 | -0.41(-6.01%) |
Jan 14, 2022 | 6.820 | 0 | +0.13(+1.94%) | |||
Jan 13, 2022 | 7.090 | 7.200 | 6.630 | 6.690 | 319,121 | -0.43(-6.04%) |
Jan 12, 2022 | 7.330 | 7.350 | 6.980 | 7.120 | 167,852 | -0.05(-0.70%) |
Jan 11, 2022 | 7.140 | 7.390 | 7.020 | 7.170 | 172,645 | +0.00(+0.00%) |
Jan 10, 2022 | 7.230 | 7.275 | 6.840 | 7.170 | 292,335 | -0.10(-1.38%) |
Jan 07, 2022 | 7.170 | 7.599 | 7.140 | 7.270 | 401,729 | +0.07(+0.97%) |
Jan 06, 2022 | 7.470 | 7.510 | 6.920 | 7.200 | 318,975 | -0.12(-1.64%) |
Jan 05, 2022 | 7.750 | 7.950 | 7.190 | 7.320 | 403,541 | -0.39(-5.06%) |
Jan 04, 2022 | 8.380 | 8.439 | 7.650 | 7.710 | 331,036 | -0.72(-8.54%) |
Jan 03, 2022 | 8.230 | 8.470 | 7.990 | 8.430 | 234,445 | +0.33(+4.07%) |
Dec 31, 2021 | 8.080 | 8.505 | 8.010 | 8.100 | 684,150 | -0.08(-0.98%) |
Dec 30, 2021 | 7.870 | 8.366 | 7.808 | 8.180 | 247,709 | +0.26(+3.28%) |
Dec 29, 2021 | 7.735 | 8.150 | 7.520 | 7.920 | 339,469 | +0.16(+2.06%) |
Dec 28, 2021 | 8.250 | 8.490 | 7.620 | 7.760 | 699,441 | -0.57(-6.84%) |
Dec 27, 2021 | 8.930 | 8.950 | 8.220 | 8.330 | 488,772 | -0.67(-7.44%) |
Dec 23, 2021 | 8.780 | 9.210 | 8.640 | 9.000 | 199,052 | +0.20(+2.27%) |
Dec 22, 2021 | 9.000 | 9.150 | 8.599 | 8.800 | 284,896 | -0.18(-2.00%) |
Dec 21, 2021 | 8.970 | 9.070 | 8.726 | 8.980 | 162,869 | +0.11(+1.24%) |
Dec 20, 2021 | 8.840 | 9.100 | 8.600 | 8.870 | 190,656 | -0.09(-1.00%) |
Dec 17, 2021 | 8.650 | 9.190 | 8.420 | 8.960 | 325,163 | +0.18(+2.05%) |
Dec 16, 2021 | 9.190 | 9.245 | 8.640 | 8.780 | 392,866 | -0.19(-2.12%) |
Dec 15, 2021 | 8.840 | 9.020 | 8.250 | 8.970 | 360,892 | +0.35(+4.06%) |
Dec 14, 2021 | 8.980 | 9.180 | 8.420 | 8.620 | 372,549 | -0.44(-4.86%) |
Dec 13, 2021 | 9.230 | 9.350 | 8.900 | 9.060 | 289,873 | -0.05(-0.55%) |
Dec 10, 2021 | 9.150 | 9.400 | 8.890 | 9.110 | 289,441 | -0.15(-1.62%) |
Dec 09, 2021 | 9.860 | 9.931 | 9.170 | 9.260 | 313,702 | -0.45(-4.63%) |
Dec 08, 2021 | 9.220 | 9.890 | 9.070 | 9.710 | 248,299 | +0.46(+4.97%) |
Dec 07, 2021 | 8.600 | 9.460 | 8.590 | 9.250 | 347,760 | +0.83(+9.86%) |
Dec 06, 2021 | 8.280 | 8.730 | 7.760 | 8.420 | 699,186 | +0.00(+0.00%) |
Dec 03, 2021 | 9.150 | 9.150 | 8.200 | 8.420 | 602,519 | -0.68(-7.47%) |
Dec 02, 2021 | 8.940 | 9.270 | 8.580 | 9.100 | 401,917 | +0.11(+1.22%) |