Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.120 | 6.280 | 5.950 | 6.070 | 312,510 | -0.05(-0.82%) |
Feb 25, 2022 | 5.950 | 6.180 | 5.770 | 6.120 | 513,891 | +0.22(+3.73%) |
Feb 24, 2022 | 4.990 | 5.940 | 4.980 | 5.900 | 538,846 | +0.52(+9.67%) |
Feb 23, 2022 | 5.510 | 5.680 | 5.300 | 5.380 | 328,939 | -0.06(-1.10%) |
Feb 22, 2022 | 5.640 | 5.760 | 5.240 | 5.440 | 391,167 | -0.12(-2.16%) |
Feb 18, 2022 | 5.560 | 0 | -0.24(-4.06%) | |||
Feb 17, 2022 | 5.580 | 5.820 | 5.570 | 5.795 | 439,553 | +0.25(+4.41%) |
Feb 16, 2022 | 6.190 | 6.200 | 5.500 | 5.550 | 668,551 | -0.64(-10.34%) |
Feb 15, 2022 | 5.910 | 6.320 | 5.850 | 6.190 | 384,051 | +0.40(+6.91%) |
Feb 14, 2022 | 5.700 | 6.065 | 5.700 | 5.790 | 234,541 | -0.01(-0.17%) |
Feb 11, 2022 | 6.000 | 6.196 | 5.600 | 5.800 | 523,275 | -0.21(-3.49%) |
Feb 10, 2022 | 5.950 | 6.530 | 5.830 | 6.010 | 766,963 | -0.10(-1.64%) |
Feb 09, 2022 | 6.270 | 6.320 | 5.920 | 6.110 | 442,586 | +0.05(+0.83%) |
Feb 08, 2022 | 5.550 | 6.110 | 5.400 | 6.060 | 477,798 | +0.47(+8.41%) |
Feb 07, 2022 | 5.480 | 5.824 | 5.350 | 5.590 | 748,224 | +0.16(+2.95%) |
Feb 04, 2022 | 5.030 | 5.500 | 4.710 | 5.430 | 1,102,943 | +0.44(+8.82%) |
Feb 03, 2022 | 4.990 | 4.930 | 4.990 | 736,957 | -0.11(-2.16%) | |
Feb 02, 2022 | 5.930 | 5.930 | 4.980 | 5.100 | 1,481,891 | -0.82(-13.85%) |
Feb 01, 2022 | 5.920 | 5.950 | 5.460 | 5.920 | 1,086,809 | +0.15(+2.60%) |
Jan 31, 2022 | 5.170 | 5.770 | 1,228,501 | +0.59(+11.39%) | ||
Jan 28, 2022 | 4.880 | 5.190 | 4.640 | 5.180 | 717,873 | +0.31(+6.37%) |
Jan 27, 2022 | 5.080 | 5.330 | 4.830 | 4.870 | 709,526 | -0.17(-3.37%) |
Jan 26, 2022 | 5.340 | 5.600 | 4.920 | 5.040 | 953,231 | -0.15(-2.89%) |
Jan 25, 2022 | 5.190 | 5.490 | 5.070 | 5.190 | 774,574 | -0.16(-2.99%) |
Jan 24, 2022 | 4.610 | 5.390 | 4.370 | 5.350 | 1,878,782 | +0.62(+13.11%) |
Jan 21, 2022 | 4.970 | 5.110 | 4.650 | 4.730 | 1,095,954 | -0.28(-5.59%) |
Jan 20, 2022 | 5.240 | 5.640 | 4.960 | 5.010 | 703,473 | -0.20(-3.84%) |
Jan 19, 2022 | 5.190 | 5.540 | 5.010 | 5.210 | 1,028,875 | +0.16(+3.17%) |
Jan 18, 2022 | 5.370 | 5.490 | 5.010 | 5.050 | 1,214,168 | -0.38(-7.00%) |
Jan 14, 2022 | 5.430 | 0 | -0.28(-4.90%) | |||
Jan 13, 2022 | 6.380 | 6.510 | 5.690 | 5.710 | 729,665 | -0.67(-10.50%) |
Jan 12, 2022 | 6.800 | 6.960 | 6.370 | 6.380 | 605,106 | -0.32(-4.78%) |
Jan 11, 2022 | 6.550 | 6.900 | 6.360 | 6.700 | 1,098,466 | +0.04(+0.60%) |
Jan 10, 2022 | 6.520 | 6.680 | 6.095 | 6.660 | 1,905,567 | +0.04(+0.60%) |
Jan 07, 2022 | 7.460 | 7.500 | 6.555 | 6.620 | 1,199,958 | -0.80(-10.78%) |
Jan 06, 2022 | 7.250 | 7.580 | 6.910 | 7.420 | 1,054,744 | +0.11(+1.50%) |
Jan 05, 2022 | 7.870 | 8.150 | 7.070 | 7.310 | 1,043,087 | -0.63(-7.93%) |
Jan 04, 2022 | 8.400 | 8.500 | 7.580 | 7.940 | 847,902 | -0.46(-5.48%) |
Jan 03, 2022 | 8.300 | 8.510 | 7.900 | 8.400 | 483,230 | +0.25(+3.07%) |
Dec 31, 2021 | 8.360 | 8.660 | 8.080 | 8.150 | 449,779 | -0.23(-2.74%) |
Dec 30, 2021 | 8.120 | 8.750 | 8.120 | 8.380 | 579,917 | +0.09(+1.09%) |
Dec 29, 2021 | 8.040 | 8.360 | 7.690 | 8.290 | 702,836 | +0.25(+3.11%) |
Dec 28, 2021 | 8.940 | 9.190 | 7.870 | 8.040 | 1,139,632 | -0.90(-10.07%) |
Dec 27, 2021 | 8.810 | 9.200 | 8.600 | 8.940 | 394,904 | +0.14(+1.59%) |
Dec 23, 2021 | 8.460 | 9.245 | 8.241 | 8.800 | 788,998 | +0.40(+4.76%) |
Dec 22, 2021 | 8.850 | 9.120 | 8.300 | 8.400 | 559,003 | -0.46(-5.19%) |
Dec 21, 2021 | 8.900 | 9.200 | 8.680 | 8.860 | 583,920 | +0.17(+1.96%) |
Dec 20, 2021 | 8.640 | 9.180 | 8.460 | 8.690 | 924,672 | +0.05(+0.58%) |
Dec 17, 2021 | 8.910 | 9.050 | 8.060 | 8.640 | 4,673,365 | -0.25(-2.81%) |
Dec 16, 2021 | 9.890 | 10.74 | 8.800 | 8.890 | 1,707,522 | -1.02(-10.29%) |
Dec 15, 2021 | 9.680 | 9.990 | 8.910 | 9.910 | 1,986,640 | +0.11(+1.12%) |
Dec 14, 2021 | 9.700 | 10.15 | 9.470 | 9.800 | 1,126,365 | +0.12(+1.24%) |
Dec 13, 2021 | 10.19 | 10.41 | 9.560 | 9.680 | 945,476 | -0.43(-4.25%) |
Dec 10, 2021 | 11.00 | 11.27 | 9.500 | 10.11 | 1,692,832 | -0.91(-8.26%) |
Dec 09, 2021 | 10.40 | 11.18 | 9.810 | 11.02 | 2,555,327 | -0.48(-4.17%) |
Dec 08, 2021 | 12.50 | 13.24 | 11.30 | 11.50 | 2,734,806 | -1.31(-10.23%) |
Dec 07, 2021 | 11.61 | 13.37 | 11.12 | 12.81 | 1,528,398 | +1.82(+16.56%) |
Dec 06, 2021 | 12.25 | 12.35 | 10.88 | 10.99 | 1,416,125 | -1.14(-9.40%) |
Dec 03, 2021 | 12.98 | 13.00 | 11.50 | 12.13 | 1,143,474 | -0.45(-3.58%) |
Dec 02, 2021 | 12.16 | 12.62 | 12.01 | 12.58 | 878,570 | +0.33(+2.69%) |