Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.322 | 6.633 | 6.273 | 6.535 | 22,742 | +0.34(+5.54%) |
Feb 25, 2022 | 6.143 | 6.222 | 6.000 | 6.192 | 15,924 | +0.17(+2.84%) |
Feb 24, 2022 | 6.045 | 6.681 | 5.852 | 6.021 | 59,707 | +0.07(+1.22%) |
Feb 23, 2022 | 5.956 | 5.956 | 5.807 | 5.948 | 14,062 | -0.01(-0.14%) |
Feb 22, 2022 | 6.029 | 6.109 | 5.836 | 5.956 | 10,872 | +0.02(+0.27%) |
Feb 18, 2022 | 5.940 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.077 | 6.197 | 5.895 | 5.997 | 12,850 | -0.10(-1.65%) |
Feb 16, 2022 | 6.117 | 6.117 | 6.097 | 6.097 | 877 | +0.04(+0.60%) |
Feb 15, 2022 | 6.182 | 6.289 | 6.037 | 6.061 | 12,172 | -0.04(-0.66%) |
Feb 14, 2022 | 6.141 | 6.182 | 6.021 | 6.101 | 8,358 | -0.03(-0.54%) |
Feb 11, 2022 | 5.996 | 6.134 | 5.844 | 6.134 | 6,464 | +0.14(+2.29%) |
Feb 10, 2022 | 5.707 | 6.133 | 5.707 | 5.997 | 5,112 | -0.05(-0.80%) |
Feb 09, 2022 | 5.827 | 6.045 | 5.827 | 6.045 | 16,423 | +0.21(+3.59%) |
Feb 08, 2022 | 5.739 | 5.964 | 5.739 | 5.836 | 6,777 | +0.00(+0.07%) |
Feb 07, 2022 | 5.811 | 5.956 | 5.703 | 5.832 | 22,377 | -0.08(-1.43%) |
Feb 04, 2022 | 5.481 | 6.029 | 5.481 | 5.916 | 56,199 | -0.04(-0.68%) |
Feb 03, 2022 | 5.868 | 6.021 | 5.956 | 12,236 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.157 | 6.226 | 5.675 | 5.904 | 31,668 | -0.52(-8.04%) |
Feb 01, 2022 | 6.302 | 6.504 | 5.977 | 6.420 | 31,457 | -0.02(-0.29%) |
Jan 31, 2022 | 5.787 | 6.439 | 6.439 | 32,810 | +0.61(+10.50%) | |
Jan 28, 2022 | 6.721 | 6.721 | 5.827 | 5.827 | 18,033 | +0.03(+0.58%) |
Jan 27, 2022 | 7.450 | 7.450 | 5.730 | 5.794 | 90,799 | -1.18(-16.93%) |
Jan 26, 2022 | 6.737 | 7.197 | 6.737 | 6.975 | 63,713 | +0.30(+4.44%) |
Jan 25, 2022 | 7.125 | 7.125 | 6.610 | 6.678 | 23,590 | +0.14(+2.13%) |
Jan 24, 2022 | 6.824 | 7.300 | 6.357 | 6.539 | 90,313 | +0.20(+3.13%) |
Jan 21, 2022 | 5.707 | 6.523 | 5.635 | 6.341 | 48,221 | +0.87(+15.94%) |
Jan 20, 2022 | 6.349 | 7.530 | 5.429 | 5.469 | 80,454 | -0.84(-13.32%) |
Jan 19, 2022 | 5.929 | 6.336 | 5.786 | 6.309 | 30,125 | +0.50(+8.59%) |
Jan 18, 2022 | 5.667 | 5.810 | 5.649 | 5.810 | 5,739 | +0.19(+3.39%) |
Jan 14, 2022 | 5.620 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.461 | 5.699 | 5.461 | 5.469 | 7,221 | -0.04(-0.72%) |
Jan 12, 2022 | 5.509 | 5.659 | 5.509 | 5.509 | 18,474 | +0.00(+0.00%) |
Jan 11, 2022 | 5.334 | 5.509 | 5.128 | 5.509 | 9,487 | +0.18(+3.42%) |
Jan 10, 2022 | 5.326 | 5.326 | 5.208 | 5.326 | 5,267 | +0.02(+0.30%) |
Jan 07, 2022 | 5.184 | 5.350 | 5.026 | 5.310 | 18,463 | +0.12(+2.29%) |
Jan 06, 2022 | 5.073 | 5.302 | 4.930 | 5.191 | 12,471 | +0.15(+2.99%) |
Jan 05, 2022 | 4.993 | 5.065 | 4.993 | 5.041 | 4,910 | +0.05(+0.95%) |
Jan 04, 2022 | 4.962 | 4.993 | 4.874 | 4.993 | 11,768 | +0.13(+2.72%) |
Jan 03, 2022 | 4.722 | 4.914 | 4.684 | 4.861 | 17,450 | -0.01(-0.27%) |
Dec 31, 2021 | 4.756 | 4.874 | 4.645 | 4.874 | 4,824 | +0.12(+2.50%) |
Dec 30, 2021 | 4.922 | 4.922 | 4.756 | 4.756 | 16,146 | -0.06(-1.16%) |
Dec 29, 2021 | 5.044 | 5.044 | 4.734 | 4.811 | 16,168 | +0.12(+2.48%) |
Dec 28, 2021 | 4.772 | 4.772 | 4.695 | 4.695 | 20,188 | +0.01(+0.17%) |
Dec 27, 2021 | 4.734 | 4.734 | 4.559 | 4.687 | 10,952 | +0.02(+0.33%) |
Dec 23, 2021 | 4.850 | 4.850 | 4.501 | 4.671 | 10,768 | +0.14(+3.08%) |
Dec 22, 2021 | 4.423 | 4.532 | 4.346 | 4.532 | 7,194 | +0.16(+3.55%) |
Dec 21, 2021 | 4.384 | 4.423 | 4.268 | 4.377 | 11,725 | +0.09(+1.99%) |
Dec 20, 2021 | 4.423 | 4.578 | 4.276 | 4.291 | 18,973 | -0.13(-2.98%) |
Dec 17, 2021 | 4.439 | 4.577 | 4.320 | 4.423 | 20,264 | -0.02(-0.35%) |
Dec 16, 2021 | 4.509 | 4.578 | 4.439 | 4.439 | 5,559 | -0.07(-1.55%) |
Dec 15, 2021 | 4.423 | 4.566 | 4.384 | 4.509 | 2,871 | +0.05(+1.22%) |
Dec 14, 2021 | 4.431 | 4.454 | 4.431 | 4.454 | 1,128 | -0.05(-1.20%) |
Dec 13, 2021 | 4.330 | 4.516 | 4.330 | 4.509 | 8,233 | -0.14(-3.01%) |
Dec 10, 2021 | 4.656 | 4.656 | 4.617 | 4.648 | 8,808 | -0.02(-0.33%) |
Dec 09, 2021 | 4.377 | 4.803 | 4.377 | 4.664 | 12,123 | -0.09(-1.96%) |
Dec 08, 2021 | 4.656 | 4.873 | 4.656 | 4.757 | 5,521 | +0.10(+2.17%) |
Dec 07, 2021 | 4.377 | 4.656 | 4.377 | 4.656 | 11,023 | +0.29(+6.57%) |
Dec 06, 2021 | 4.276 | 4.369 | 4.036 | 4.369 | 9,655 | +0.04(+0.90%) |
Dec 03, 2021 | 4.346 | 4.346 | 4.330 | 4.330 | 841 | +0.01(+0.18%) |
Dec 02, 2021 | 4.431 | 4.493 | 4.318 | 4.322 | 9,698 | -0.20(-4.46%) |