Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.920 | 6.210 | 5.840 | 6.000 | 157,706 | +0.00(+0.00%) |
Feb 25, 2022 | 5.970 | 6.130 | 5.650 | 6.000 | 87,617 | +0.08(+1.35%) |
Feb 24, 2022 | 5.730 | 6.060 | 5.730 | 5.920 | 236,639 | -0.04(-0.67%) |
Feb 23, 2022 | 6.140 | 6.340 | 5.910 | 5.960 | 107,927 | +0.02(+0.34%) |
Feb 22, 2022 | 6.110 | 6.180 | 5.880 | 5.940 | 111,569 | -0.20(-3.26%) |
Feb 18, 2022 | 6.140 | 0 | -0.40(-6.12%) | |||
Feb 17, 2022 | 6.810 | 6.890 | 6.420 | 6.540 | 127,491 | -0.38(-5.49%) |
Feb 16, 2022 | 7.040 | 7.061 | 6.830 | 6.920 | 49,711 | -0.23(-3.22%) |
Feb 15, 2022 | 6.990 | 7.320 | 6.960 | 7.150 | 96,341 | +0.22(+3.17%) |
Feb 14, 2022 | 7.270 | 7.270 | 6.840 | 6.930 | 90,019 | -0.14(-1.98%) |
Feb 11, 2022 | 7.440 | 7.610 | 7.000 | 7.070 | 80,812 | -0.39(-5.23%) |
Feb 10, 2022 | 7.570 | 8.000 | 7.390 | 7.460 | 140,409 | -0.39(-4.97%) |
Feb 09, 2022 | 7.610 | 7.940 | 7.435 | 7.850 | 102,376 | +0.32(+4.25%) |
Feb 08, 2022 | 7.480 | 7.855 | 7.450 | 7.530 | 48,320 | -0.12(-1.57%) |
Feb 07, 2022 | 7.300 | 7.758 | 7.250 | 7.650 | 85,138 | +0.32(+4.37%) |
Feb 04, 2022 | 7.070 | 7.520 | 6.940 | 7.330 | 46,203 | +0.24(+3.39%) |
Feb 03, 2022 | 7.100 | 6.840 | 7.090 | 102,067 | -0.27(-3.67%) | |
Feb 02, 2022 | 7.660 | 7.970 | 7.210 | 7.360 | 75,594 | -0.43(-5.52%) |
Feb 01, 2022 | 7.740 | 7.950 | 7.490 | 7.790 | 84,547 | +0.07(+0.91%) |
Jan 31, 2022 | 7.210 | 7.720 | 149,274 | +0.44(+6.04%) | ||
Jan 28, 2022 | 7.070 | 7.320 | 6.710 | 7.280 | 102,798 | +0.18(+2.54%) |
Jan 27, 2022 | 7.890 | 7.890 | 7.030 | 7.100 | 79,659 | -0.71(-9.09%) |
Jan 26, 2022 | 8.090 | 8.390 | 7.760 | 7.810 | 192,066 | -0.20(-2.50%) |
Jan 25, 2022 | 8.010 | 8.085 | 7.690 | 8.010 | 272,755 | -0.01(-0.12%) |
Jan 24, 2022 | 7.490 | 8.110 | 6.840 | 8.020 | 259,605 | +0.41(+5.39%) |
Jan 21, 2022 | 7.670 | 7.970 | 7.490 | 7.610 | 120,739 | -0.22(-2.81%) |
Jan 20, 2022 | 7.690 | 8.180 | 7.523 | 7.830 | 258,963 | +0.36(+4.82%) |
Jan 19, 2022 | 8.160 | 8.230 | 7.460 | 7.470 | 345,110 | -0.57(-7.09%) |
Jan 18, 2022 | 8.480 | 8.535 | 7.650 | 8.040 | 148,732 | -0.43(-5.08%) |
Jan 14, 2022 | 8.470 | 0 | +0.12(+1.44%) | |||
Jan 13, 2022 | 8.630 | 8.800 | 8.320 | 8.350 | 83,956 | -0.14(-1.65%) |
Jan 12, 2022 | 8.810 | 8.995 | 8.370 | 8.490 | 70,526 | -0.27(-3.08%) |
Jan 11, 2022 | 8.410 | 9.135 | 8.360 | 8.760 | 93,119 | +0.20(+2.34%) |
Jan 10, 2022 | 8.590 | 8.780 | 8.240 | 8.560 | 110,246 | -0.21(-2.39%) |
Jan 07, 2022 | 8.730 | 9.090 | 8.610 | 8.770 | 66,670 | -0.04(-0.45%) |
Jan 06, 2022 | 9.150 | 9.185 | 8.120 | 8.810 | 259,749 | -0.22(-2.44%) |
Jan 05, 2022 | 9.010 | 9.230 | 8.820 | 9.030 | 237,313 | -0.03(-0.33%) |
Jan 04, 2022 | 9.890 | 9.890 | 8.940 | 9.060 | 167,870 | -0.67(-6.89%) |
Jan 03, 2022 | 9.560 | 9.780 | 9.360 | 9.730 | 188,476 | +0.22(+2.31%) |
Dec 31, 2021 | 9.910 | 9.980 | 9.300 | 9.510 | 125,200 | -0.39(-3.94%) |
Dec 30, 2021 | 9.470 | 10.00 | 9.400 | 9.900 | 111,467 | +0.37(+3.88%) |
Dec 29, 2021 | 9.460 | 9.620 | 8.860 | 9.530 | 128,821 | -0.07(-0.73%) |
Dec 28, 2021 | 9.020 | 9.650 | 8.750 | 9.600 | 222,017 | +0.52(+5.73%) |
Dec 27, 2021 | 9.640 | 9.640 | 9.010 | 9.080 | 66,815 | -0.41(-4.32%) |
Dec 23, 2021 | 9.180 | 9.690 | 8.950 | 9.490 | 112,478 | +0.46(+5.09%) |
Dec 22, 2021 | 9.230 | 9.240 | 8.680 | 9.030 | 160,311 | -0.09(-0.99%) |
Dec 21, 2021 | 9.500 | 9.675 | 9.050 | 9.120 | 127,078 | -0.34(-3.59%) |
Dec 20, 2021 | 9.630 | 9.680 | 9.309 | 9.460 | 95,207 | -0.25(-2.57%) |
Dec 17, 2021 | 9.480 | 9.780 | 9.360 | 9.710 | 290,304 | +0.30(+3.19%) |
Dec 16, 2021 | 10.17 | 10.33 | 9.375 | 9.410 | 237,466 | -0.74(-7.29%) |
Dec 15, 2021 | 9.820 | 10.27 | 9.450 | 10.15 | 282,189 | +0.23(+2.32%) |
Dec 14, 2021 | 10.07 | 10.39 | 9.880 | 9.920 | 88,008 | -0.34(-3.31%) |
Dec 13, 2021 | 11.18 | 11.41 | 9.880 | 10.26 | 226,950 | -0.73(-6.64%) |
Dec 10, 2021 | 11.47 | 11.47 | 10.81 | 10.99 | 86,869 | -0.48(-4.18%) |
Dec 09, 2021 | 11.66 | 12.12 | 11.43 | 11.47 | 65,026 | -0.32(-2.71%) |
Dec 08, 2021 | 11.82 | 12.28 | 11.70 | 11.79 | 66,539 | -0.03(-0.22%) |
Dec 07, 2021 | 12.35 | 12.35 | 11.26 | 11.82 | 139,420 | +0.55(+4.85%) |
Dec 06, 2021 | 11.31 | 11.55 | 10.97 | 11.27 | 188,318 | -0.20(-1.78%) |
Dec 03, 2021 | 11.95 | 11.95 | 11.41 | 11.47 | 92,434 | -0.47(-3.90%) |
Dec 02, 2021 | 11.90 | 12.08 | 11.33 | 11.94 | 115,421 | +0.02(+0.17%) |