Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.930 | 6.200 | 5.870 | 6.100 | 13,779,722 | +0.04(+0.66%) |
Feb 25, 2022 | 6.220 | 6.140 | 5.960 | 6.060 | 11,057,534 | -0.11(-1.78%) |
Feb 24, 2022 | 5.500 | 6.180 | 5.430 | 6.170 | 22,089,600 | +0.26(+4.40%) |
Feb 23, 2022 | 6.210 | 6.380 | 5.891 | 5.910 | 13,994,529 | -0.18(-2.96%) |
Feb 22, 2022 | 6.170 | 6.360 | 6.030 | 6.090 | 14,180,849 | -0.30(-4.69%) |
Feb 18, 2022 | 6.390 | 0 | -0.32(-4.77%) | |||
Feb 17, 2022 | 7.060 | 7.185 | 6.660 | 6.710 | 15,152,145 | -0.49(-6.81%) |
Feb 16, 2022 | 7.070 | 7.480 | 6.920 | 7.200 | 17,396,948 | +0.05(+0.70%) |
Feb 15, 2022 | 6.910 | 7.187 | 6.845 | 7.150 | 14,665,393 | +0.43(+6.40%) |
Feb 14, 2022 | 7.110 | 7.330 | 6.690 | 6.720 | 20,218,370 | -0.40(-5.62%) |
Feb 11, 2022 | 6.920 | 7.359 | 6.840 | 7.120 | 31,709,636 | +0.12(+1.71%) |
Feb 10, 2022 | 6.700 | 7.390 | 6.540 | 7.000 | 30,807,266 | +0.08(+1.16%) |
Feb 09, 2022 | 6.420 | 6.970 | 6.350 | 6.920 | 28,767,932 | +0.67(+10.72%) |
Feb 08, 2022 | 6.010 | 6.260 | 5.920 | 6.250 | 12,571,606 | +0.22(+3.65%) |
Feb 07, 2022 | 6.030 | 6.230 | 5.910 | 6.030 | 14,824,923 | +0.08(+1.34%) |
Feb 04, 2022 | 5.670 | 6.020 | 5.630 | 5.950 | 14,283,895 | +0.30(+5.31%) |
Feb 03, 2022 | 5.820 | 5.630 | 5.650 | 11,653,300 | -0.33(-5.52%) | |
Feb 02, 2022 | 6.170 | 6.250 | 5.895 | 5.980 | 15,182,420 | -0.24(-3.86%) |
Feb 01, 2022 | 6.050 | 6.360 | 5.840 | 6.220 | 20,322,848 | +0.26(+4.36%) |
Jan 31, 2022 | 5.500 | 5.960 | 18,634,824 | +0.48(+8.76%) | ||
Jan 28, 2022 | 5.240 | 5.520 | 5.150 | 5.480 | 19,750,642 | +0.26(+4.98%) |
Jan 27, 2022 | 5.570 | 5.625 | 5.150 | 5.220 | 24,015,968 | -0.34(-6.12%) |
Jan 26, 2022 | 5.860 | 5.870 | 5.460 | 5.560 | 20,722,546 | -0.16(-2.80%) |
Jan 25, 2022 | 5.660 | 5.840 | 5.550 | 5.720 | 15,186,048 | -0.12(-2.05%) |
Jan 24, 2022 | 5.510 | 5.850 | 5.200 | 5.840 | 28,788,824 | +0.05(+0.86%) |
Jan 21, 2022 | 5.830 | 6.080 | 5.700 | 5.790 | 25,138,028 | -0.13(-2.20%) |
Jan 20, 2022 | 6.000 | 6.340 | 5.900 | 5.920 | 24,146,580 | -0.05(-0.84%) |
Jan 19, 2022 | 6.320 | 6.405 | 5.940 | 5.970 | 25,128,828 | -0.32(-5.09%) |
Jan 18, 2022 | 6.670 | 6.790 | 6.270 | 6.290 | 21,651,064 | -0.57(-8.31%) |
Jan 14, 2022 | 6.860 | 0 | -0.01(-0.15%) | |||
Jan 13, 2022 | 7.200 | 7.310 | 6.850 | 6.870 | 16,608,134 | -0.28(-3.92%) |
Jan 12, 2022 | 7.490 | 7.700 | 7.070 | 7.150 | 23,426,808 | -0.23(-3.12%) |
Jan 11, 2022 | 6.950 | 7.560 | 6.800 | 7.380 | 33,425,876 | +0.09(+1.23%) |
Jan 10, 2022 | 7.160 | 7.840 | 6.950 | 7.290 | 107,026,208 | +0.87(+13.55%) |
Jan 07, 2022 | 6.510 | 6.770 | 6.290 | 6.420 | 27,456,554 | -0.02(-0.31%) |
Jan 06, 2022 | 6.670 | 6.840 | 6.355 | 6.440 | 27,294,584 | -0.19(-2.87%) |
Jan 05, 2022 | 7.060 | 7.290 | 6.610 | 6.630 | 29,920,956 | -0.48(-6.75%) |
Jan 04, 2022 | 7.460 | 7.480 | 6.960 | 7.110 | 24,579,320 | -0.28(-3.79%) |
Jan 03, 2022 | 7.190 | 7.695 | 7.080 | 7.390 | 21,560,200 | +0.36(+5.12%) |
Dec 31, 2021 | 7.210 | 7.485 | 7.030 | 7.030 | 20,258,520 | -0.25(-3.43%) |
Dec 30, 2021 | 7.020 | 7.560 | 7.000 | 7.280 | 28,691,658 | +0.23(+3.26%) |
Dec 29, 2021 | 7.270 | 7.380 | 6.970 | 7.050 | 23,441,004 | -0.23(-3.16%) |
Dec 28, 2021 | 7.550 | 7.680 | 7.250 | 7.280 | 18,180,192 | -0.33(-4.34%) |
Dec 27, 2021 | 7.850 | 7.850 | 7.525 | 7.610 | 16,247,993 | -0.23(-2.93%) |
Dec 23, 2021 | 7.764 | 7.955 | 7.530 | 7.840 | 16,615,958 | +0.10(+1.29%) |
Dec 22, 2021 | 7.750 | 7.890 | 7.580 | 7.740 | 12,349,039 | -0.11(-1.40%) |
Dec 21, 2021 | 7.500 | 7.930 | 7.470 | 7.850 | 19,965,000 | +0.39(+5.23%) |
Dec 20, 2021 | 7.710 | 7.825 | 7.310 | 7.460 | 22,849,500 | -0.52(-6.50%) |
Dec 17, 2021 | 7.680 | 8.110 | 7.400 | 7.979 | 27,247,824 | +0.10(+1.26%) |
Dec 16, 2021 | 8.190 | 8.395 | 7.760 | 7.880 | 18,523,534 | -0.26(-3.19%) |
Dec 15, 2021 | 8.030 | 8.230 | 7.670 | 8.140 | 22,313,072 | +0.13(+1.67%) |
Dec 14, 2021 | 8.020 | 8.435 | 7.940 | 8.006 | 16,301,812 | -0.28(-3.42%) |
Dec 13, 2021 | 8.540 | 8.580 | 8.080 | 8.290 | 20,183,546 | -0.33(-3.83%) |
Dec 10, 2021 | 8.990 | 9.068 | 8.510 | 8.620 | 20,145,980 | -0.32(-3.58%) |
Dec 09, 2021 | 9.500 | 9.750 | 8.920 | 8.940 | 19,023,908 | -0.67(-6.97%) |
Dec 08, 2021 | 9.540 | 9.935 | 9.230 | 9.610 | 16,661,920 | +0.17(+1.80%) |
Dec 07, 2021 | 9.320 | 9.638 | 9.250 | 9.440 | 16,514,625 | +0.29(+3.17%) |
Dec 06, 2021 | 8.800 | 9.350 | 8.440 | 9.150 | 18,839,012 | +0.20(+2.23%) |
Dec 03, 2021 | 9.510 | 9.530 | 8.690 | 8.950 | 26,001,708 | -0.59(-6.18%) |
Dec 02, 2021 | 9.260 | 9.420 | 9.120 | 9.540 | 21,338,864 | +0.27(+2.91%) |