Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.220 | 6.280 | 6.060 | 6.060 | 25,303 | -0.15(-2.36%) |
Feb 25, 2022 | 6.040 | 6.360 | 6.047 | 6.207 | 32,076 | +0.03(+0.54%) |
Feb 24, 2022 | 6.000 | 6.333 | 5.593 | 6.173 | 62,035 | -0.27(-4.24%) |
Feb 23, 2022 | 6.427 | 6.513 | 6.233 | 6.447 | 43,315 | +0.33(+5.34%) |
Feb 22, 2022 | 7.687 | 7.687 | 6.000 | 6.120 | 125,098 | -1.73(-22.07%) |
Feb 18, 2022 | 7.853 | 0 | -0.41(-4.92%) | |||
Feb 17, 2022 | 8.000 | 8.533 | 8.000 | 8.260 | 106,635 | +0.26(+3.25%) |
Feb 16, 2022 | 7.320 | 8.000 | 7.320 | 8.000 | 91,092 | +0.67(+9.19%) |
Feb 15, 2022 | 7.140 | 7.540 | 6.973 | 7.327 | 53,824 | +0.37(+5.37%) |
Feb 14, 2022 | 7.073 | 7.293 | 6.680 | 6.953 | 45,514 | -0.05(-0.76%) |
Feb 11, 2022 | 6.673 | 7.173 | 6.673 | 7.007 | 60,331 | +0.21(+3.04%) |
Feb 10, 2022 | 6.233 | 7.067 | 6.233 | 6.800 | 93,015 | +0.03(+0.49%) |
Feb 09, 2022 | 6.367 | 6.953 | 6.260 | 6.767 | 85,437 | +0.51(+8.21%) |
Feb 08, 2022 | 5.913 | 6.380 | 5.913 | 6.253 | 38,971 | +0.29(+4.92%) |
Feb 07, 2022 | 6.140 | 6.300 | 5.600 | 5.960 | 103,566 | -0.09(-1.43%) |
Feb 04, 2022 | 5.593 | 6.193 | 5.487 | 6.047 | 98,650 | +0.26(+4.49%) |
Feb 03, 2022 | 5.767 | 5.787 | 5.787 | 29,721 | -0.05(-0.80%) | |
Feb 02, 2022 | 5.173 | 5.907 | 5.173 | 5.833 | 48,750 | +0.53(+9.92%) |
Feb 01, 2022 | 4.867 | 5.333 | 4.867 | 5.307 | 17,506 | +0.08(+1.53%) |
Jan 31, 2022 | 4.393 | 5.227 | 5.227 | 38,808 | +0.85(+19.51%) | |
Jan 28, 2022 | 4.380 | 4.380 | 4.147 | 4.373 | 28,978 | -0.02(-0.46%) |
Jan 27, 2022 | 4.500 | 4.533 | 4.247 | 4.393 | 32,458 | -0.15(-3.37%) |
Jan 26, 2022 | 4.460 | 4.800 | 4.433 | 4.547 | 81,714 | +0.23(+5.25%) |
Jan 25, 2022 | 4.380 | 4.463 | 4.267 | 4.320 | 21,417 | -0.17(-3.86%) |
Jan 24, 2022 | 4.033 | 4.553 | 3.933 | 4.493 | 73,143 | +0.37(+9.06%) |
Jan 21, 2022 | 4.427 | 4.513 | 3.980 | 4.120 | 50,730 | -0.31(-6.93%) |
Jan 20, 2022 | 4.720 | 5.193 | 4.427 | 4.427 | 83,814 | -0.20(-4.32%) |
Jan 19, 2022 | 4.980 | 5.123 | 4.587 | 4.627 | 60,613 | -0.30(-6.09%) |
Jan 18, 2022 | 5.233 | 5.287 | 4.907 | 4.927 | 61,480 | -0.45(-8.43%) |
Jan 14, 2022 | 5.380 | 0 | +0.08(+1.51%) | |||
Jan 13, 2022 | 5.640 | 5.860 | 5.240 | 5.300 | 112,914 | -0.29(-5.24%) |
Jan 12, 2022 | 5.847 | 5.920 | 5.333 | 5.593 | 40,402 | -0.19(-3.34%) |
Jan 11, 2022 | 5.267 | 5.887 | 5.260 | 5.787 | 81,373 | +0.51(+9.73%) |
Jan 10, 2022 | 5.943 | 5.943 | 5.200 | 5.273 | 91,428 | -0.59(-10.11%) |
Jan 07, 2022 | 5.993 | 6.020 | 5.700 | 5.867 | 64,654 | -0.14(-2.33%) |
Jan 06, 2022 | 5.940 | 6.357 | 5.807 | 6.007 | 38,059 | +0.09(+1.46%) |
Jan 05, 2022 | 5.727 | 6.000 | 5.727 | 5.920 | 31,815 | +0.05(+0.91%) |
Jan 04, 2022 | 6.100 | 6.150 | 5.800 | 5.867 | 59,913 | -0.28(-4.56%) |
Jan 03, 2022 | 5.887 | 6.287 | 5.887 | 6.147 | 39,463 | +0.24(+4.06%) |
Dec 31, 2021 | 6.227 | 6.360 | 5.907 | 5.907 | 70,767 | -0.35(-5.54%) |
Dec 30, 2021 | 6.247 | 6.733 | 6.247 | 6.253 | 68,185 | -0.08(-1.26%) |
Dec 29, 2021 | 6.667 | 6.733 | 6.233 | 6.333 | 104,173 | -0.41(-6.03%) |
Dec 28, 2021 | 7.133 | 7.133 | 6.687 | 6.740 | 84,418 | -0.50(-6.91%) |
Dec 27, 2021 | 6.713 | 7.247 | 6.713 | 7.240 | 99,879 | +0.51(+7.63%) |
Dec 23, 2021 | 6.800 | 7.287 | 6.687 | 6.727 | 83,704 | -0.05(-0.69%) |
Dec 22, 2021 | 7.087 | 7.267 | 6.713 | 6.773 | 110,376 | -0.57(-7.72%) |
Dec 21, 2021 | 7.120 | 7.487 | 7.120 | 7.340 | 233,262 | +0.28(+3.97%) |
Dec 20, 2021 | 7.060 | 7.980 | 7.013 | 7.060 | 346,731 | -0.93(-11.68%) |
Dec 17, 2021 | 8.520 | 9.053 | 7.873 | 7.993 | 1,576,692 | -0.70(-8.05%) |
Dec 16, 2021 | 9.020 | 9.333 | 8.500 | 8.693 | 401,932 | -0.47(-5.09%) |
Dec 15, 2021 | 8.413 | 9.177 | 8.333 | 9.160 | 424,909 | +0.48(+5.53%) |
Dec 14, 2021 | 7.933 | 9.293 | 7.853 | 8.680 | 438,576 | +0.67(+8.32%) |
Dec 13, 2021 | 10.16 | 10.33 | 8.007 | 8.013 | 335,265 | -1.99(-19.92%) |
Dec 10, 2021 | 9.593 | 10.35 | 9.593 | 10.01 | 362,422 | +0.43(+4.53%) |
Dec 09, 2021 | 9.300 | 9.653 | 9.180 | 9.573 | 190,870 | +0.39(+4.21%) |
Dec 08, 2021 | 9.000 | 9.533 | 8.953 | 9.187 | 344,001 | +0.28(+3.14%) |
Dec 07, 2021 | 8.847 | 9.107 | 8.600 | 8.907 | 161,704 | -0.06(-0.67%) |
Dec 06, 2021 | 7.673 | 9.167 | 7.640 | 8.967 | 413,416 | +0.91(+11.25%) |
Dec 03, 2021 | 7.973 | 8.976 | 7.593 | 8.060 | 382,816 | +0.09(+1.09%) |
Dec 02, 2021 | 8.067 | 8.067 | 7.552 | 7.973 | 155,353 | -0.19(-2.37%) |