Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.800 | 6.130 | 5.800 | 5.930 | 451,266 | +0.07(+1.19%) |
Feb 25, 2022 | 5.930 | 5.930 | 5.785 | 5.860 | 232,229 | -0.02(-0.34%) |
Feb 24, 2022 | 5.230 | 5.915 | 5.211 | 5.880 | 381,635 | +0.34(+6.14%) |
Feb 23, 2022 | 5.810 | 5.950 | 5.520 | 5.540 | 519,916 | -0.18(-3.15%) |
Feb 22, 2022 | 5.620 | 6.020 | 5.600 | 5.720 | 572,068 | +0.03(+0.53%) |
Feb 18, 2022 | 5.690 | 0 | +0.05(+0.89%) | |||
Feb 17, 2022 | 5.970 | 6.150 | 5.630 | 5.640 | 908,995 | -0.36(-6.00%) |
Feb 16, 2022 | 6.130 | 6.160 | 5.930 | 6.000 | 474,819 | -0.17(-2.76%) |
Feb 15, 2022 | 6.230 | 6.333 | 6.060 | 6.170 | 566,560 | +0.08(+1.31%) |
Feb 14, 2022 | 6.130 | 6.350 | 6.065 | 6.090 | 390,616 | -0.02(-0.33%) |
Feb 11, 2022 | 6.540 | 6.591 | 6.000 | 6.110 | 925,437 | -0.44(-6.72%) |
Feb 10, 2022 | 6.500 | 6.740 | 6.450 | 6.550 | 289,176 | -0.09(-1.36%) |
Feb 09, 2022 | 6.600 | 6.790 | 6.521 | 6.640 | 307,877 | +0.09(+1.37%) |
Feb 08, 2022 | 6.550 | 6.641 | 6.405 | 6.550 | 300,148 | -0.06(-0.91%) |
Feb 07, 2022 | 6.580 | 6.900 | 6.560 | 6.610 | 343,834 | +0.06(+0.92%) |
Feb 04, 2022 | 6.500 | 6.748 | 6.450 | 6.550 | 358,565 | +0.04(+0.61%) |
Feb 03, 2022 | 6.500 | 6.350 | 6.510 | 606,326 | -0.12(-1.81%) | |
Feb 02, 2022 | 7.100 | 7.130 | 6.630 | 6.630 | 764,056 | -0.54(-7.53%) |
Feb 01, 2022 | 7.210 | 7.340 | 6.930 | 7.170 | 297,046 | -0.04(-0.55%) |
Jan 31, 2022 | 6.890 | 7.210 | 860,607 | +0.77(+11.96%) | ||
Jan 28, 2022 | 6.190 | 6.450 | 6.090 | 6.440 | 393,925 | +0.27(+4.38%) |
Jan 27, 2022 | 6.490 | 6.599 | 6.090 | 6.170 | 596,765 | -0.25(-3.89%) |
Jan 26, 2022 | 6.870 | 7.070 | 6.390 | 6.420 | 455,813 | -0.28(-4.18%) |
Jan 25, 2022 | 6.550 | 6.800 | 6.430 | 6.700 | 328,264 | +0.05(+0.75%) |
Jan 24, 2022 | 6.350 | 6.770 | 6.100 | 6.650 | 891,354 | +0.17(+2.62%) |
Jan 21, 2022 | 6.980 | 7.215 | 6.360 | 6.480 | 1,149,357 | -0.55(-7.82%) |
Jan 20, 2022 | 7.660 | 7.930 | 6.950 | 7.030 | 839,245 | -0.65(-8.46%) |
Jan 19, 2022 | 8.030 | 8.120 | 7.610 | 7.680 | 564,985 | -0.32(-4.00%) |
Jan 18, 2022 | 8.110 | 8.268 | 7.810 | 8.000 | 470,613 | -0.19(-2.32%) |
Jan 14, 2022 | 8.190 | 0 | +0.04(+0.49%) | |||
Jan 13, 2022 | 8.550 | 8.570 | 8.130 | 8.150 | 402,357 | -0.38(-4.45%) |
Jan 12, 2022 | 8.900 | 8.970 | 8.380 | 8.530 | 438,841 | -0.30(-3.40%) |
Jan 11, 2022 | 8.530 | 8.850 | 8.500 | 8.830 | 241,891 | +0.22(+2.56%) |
Jan 10, 2022 | 8.490 | 8.730 | 8.370 | 8.610 | 225,406 | -0.02(-0.23%) |
Jan 07, 2022 | 8.360 | 8.700 | 8.360 | 8.630 | 393,508 | +0.23(+2.74%) |
Jan 06, 2022 | 8.320 | 8.510 | 8.047 | 8.400 | 279,743 | +0.05(+0.60%) |
Jan 05, 2022 | 8.780 | 8.830 | 8.330 | 8.350 | 311,655 | -0.41(-4.68%) |
Jan 04, 2022 | 9.220 | 9.330 | 8.680 | 8.760 | 446,781 | -0.50(-5.40%) |
Jan 03, 2022 | 8.800 | 9.430 | 8.770 | 9.260 | 360,305 | +0.55(+6.31%) |
Dec 31, 2021 | 8.970 | 9.130 | 8.630 | 8.710 | 371,547 | -0.26(-2.90%) |
Dec 30, 2021 | 8.980 | 9.410 | 8.850 | 8.970 | 378,887 | -0.11(-1.21%) |
Dec 29, 2021 | 8.590 | 9.120 | 8.460 | 9.080 | 480,772 | +0.50(+5.83%) |
Dec 28, 2021 | 9.220 | 9.360 | 8.580 | 8.580 | 465,726 | -0.73(-7.84%) |
Dec 27, 2021 | 9.020 | 9.400 | 8.870 | 9.310 | 538,643 | +0.34(+3.79%) |
Dec 23, 2021 | 8.780 | 9.000 | 8.700 | 8.970 | 262,972 | +0.16(+1.82%) |
Dec 22, 2021 | 8.910 | 8.970 | 8.620 | 8.810 | 326,054 | -0.09(-1.01%) |
Dec 21, 2021 | 8.320 | 9.040 | 8.320 | 8.900 | 608,925 | +0.59(+7.10%) |
Dec 20, 2021 | 8.000 | 8.910 | 7.660 | 8.310 | 1,129,196 | +0.53(+6.81%) |
Dec 17, 2021 | 7.520 | 8.030 | 7.420 | 7.780 | 699,637 | +0.18(+2.37%) |
Dec 16, 2021 | 7.930 | 7.980 | 7.470 | 7.600 | 228,557 | -0.26(-3.31%) |
Dec 15, 2021 | 7.650 | 7.980 | 7.250 | 7.860 | 489,507 | +0.20(+2.61%) |
Dec 14, 2021 | 7.730 | 7.980 | 7.570 | 7.660 | 374,234 | -0.11(-1.42%) |
Dec 13, 2021 | 8.470 | 8.670 | 7.690 | 7.770 | 639,206 | -0.67(-7.94%) |
Dec 10, 2021 | 8.720 | 8.839 | 8.440 | 8.440 | 303,735 | -0.24(-2.76%) |
Dec 09, 2021 | 8.640 | 8.980 | 8.620 | 8.680 | 228,256 | -0.09(-1.03%) |
Dec 08, 2021 | 8.450 | 8.974 | 8.340 | 8.770 | 291,421 | +0.31(+3.66%) |
Dec 07, 2021 | 8.220 | 8.650 | 8.220 | 8.460 | 330,408 | +0.33(+4.06%) |
Dec 06, 2021 | 7.700 | 8.271 | 7.630 | 8.130 | 423,393 | +0.41(+5.31%) |
Dec 03, 2021 | 8.370 | 8.440 | 7.540 | 7.720 | 787,351 | -0.50(-6.08%) |
Dec 02, 2021 | 7.940 | 8.240 | 7.700 | 8.220 | 494,738 | +0.19(+2.37%) |