Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.000 | 7.196 | 5.842 | 6.962 | 379,459 | +0.93(+15.46%) |
Feb 25, 2022 | 5.868 | 6.160 | 5.600 | 6.030 | 78,054 | +0.18(+3.15%) |
Feb 24, 2022 | 5.368 | 5.930 | 5.000 | 5.846 | 125,393 | +0.25(+4.43%) |
Feb 23, 2022 | 5.800 | 5.972 | 5.476 | 5.598 | 66,514 | -0.22(-3.72%) |
Feb 22, 2022 | 6.100 | 6.120 | 5.680 | 5.814 | 85,301 | -0.38(-6.20%) |
Feb 18, 2022 | 6.198 | 0 | -0.40(-6.09%) | |||
Feb 17, 2022 | 6.600 | 6.694 | 6.400 | 6.600 | 43,859 | -0.16(-2.34%) |
Feb 16, 2022 | 6.800 | 6.800 | 6.438 | 6.758 | 50,356 | -0.03(-0.47%) |
Feb 15, 2022 | 6.700 | 6.800 | 6.294 | 6.790 | 104,262 | +0.50(+8.02%) |
Feb 14, 2022 | 6.400 | 6.500 | 6.118 | 6.286 | 56,750 | -0.09(-1.41%) |
Feb 11, 2022 | 7.000 | 7.000 | 6.320 | 6.376 | 76,197 | -0.24(-3.63%) |
Feb 10, 2022 | 6.800 | 6.834 | 6.444 | 6.616 | 78,929 | +0.01(+0.21%) |
Feb 09, 2022 | 6.626 | 6.848 | 6.464 | 6.602 | 93,292 | +0.05(+0.76%) |
Feb 08, 2022 | 6.880 | 7.000 | 6.418 | 6.552 | 131,769 | -0.35(-5.04%) |
Feb 07, 2022 | 7.770 | 7.770 | 6.810 | 6.900 | 130,017 | -0.30(-4.11%) |
Feb 04, 2022 | 7.000 | 7.278 | 6.902 | 7.196 | 38,229 | +0.19(+2.77%) |
Feb 03, 2022 | 7.600 | 6.826 | 7.002 | 58,341 | -0.47(-6.27%) | |
Feb 02, 2022 | 7.866 | 7.900 | 7.206 | 7.470 | 35,588 | -0.23(-2.94%) |
Feb 01, 2022 | 7.924 | 7.924 | 7.210 | 7.696 | 79,121 | +0.31(+4.23%) |
Jan 31, 2022 | 6.800 | 7.384 | 134,821 | +0.73(+10.94%) | ||
Jan 28, 2022 | 6.906 | 6.906 | 6.430 | 6.656 | 118,084 | -0.32(-4.61%) |
Jan 27, 2022 | 7.200 | 7.416 | 6.800 | 6.978 | 75,957 | -0.32(-4.44%) |
Jan 26, 2022 | 8.000 | 8.088 | 7.130 | 7.302 | 86,767 | -0.44(-5.68%) |
Jan 25, 2022 | 7.400 | 7.920 | 7.300 | 7.742 | 63,352 | +0.32(+4.26%) |
Jan 24, 2022 | 7.760 | 7.760 | 7.000 | 7.426 | 83,546 | -0.36(-4.65%) |
Jan 21, 2022 | 8.200 | 8.240 | 7.646 | 7.788 | 99,369 | -0.55(-6.55%) |
Jan 20, 2022 | 8.526 | 8.774 | 8.224 | 8.334 | 51,992 | -0.27(-3.09%) |
Jan 19, 2022 | 8.756 | 9.866 | 8.560 | 8.600 | 155,169 | -0.03(-0.37%) |
Jan 18, 2022 | 9.088 | 9.088 | 8.528 | 8.632 | 73,300 | -0.52(-5.70%) |
Jan 14, 2022 | 9.154 | 0 | +0.43(+4.98%) | |||
Jan 13, 2022 | 9.260 | 9.260 | 8.676 | 8.720 | 85,455 | -0.40(-4.36%) |
Jan 12, 2022 | 10.11 | 10.30 | 9.000 | 9.118 | 256,899 | -0.59(-6.04%) |
Jan 11, 2022 | 9.600 | 9.980 | 9.580 | 9.704 | 48,388 | +0.38(+4.12%) |
Jan 10, 2022 | 9.582 | 9.582 | 9.022 | 9.320 | 70,867 | -0.26(-2.73%) |
Jan 07, 2022 | 9.448 | 9.854 | 9.334 | 9.582 | 94,838 | -0.03(-0.31%) |
Jan 06, 2022 | 10.00 | 10.20 | 9.272 | 9.612 | 154,858 | -0.54(-5.32%) |
Jan 05, 2022 | 11.00 | 11.13 | 10.01 | 10.15 | 174,410 | -0.95(-8.57%) |
Jan 04, 2022 | 11.73 | 11.73 | 10.94 | 11.10 | 109,145 | -0.63(-5.34%) |
Jan 03, 2022 | 11.07 | 11.80 | 10.94 | 11.73 | 124,115 | +0.57(+5.11%) |
Dec 31, 2021 | 11.32 | 11.60 | 10.80 | 11.16 | 220,967 | -1.01(-8.31%) |
Dec 30, 2021 | 12.00 | 12.80 | 11.80 | 12.17 | 734,839 | +0.71(+6.21%) |
Dec 29, 2021 | 10.88 | 11.88 | 10.80 | 11.46 | 119,442 | +0.35(+3.17%) |
Dec 28, 2021 | 11.60 | 11.60 | 10.65 | 11.11 | 164,978 | -0.29(-2.56%) |
Dec 27, 2021 | 12.00 | 12.00 | 11.01 | 11.40 | 159,021 | -0.47(-3.98%) |
Dec 23, 2021 | 12.19 | 12.20 | 11.56 | 11.87 | 48,633 | -0.25(-2.05%) |
Dec 22, 2021 | 11.92 | 12.20 | 11.80 | 12.12 | 75,132 | +0.19(+1.59%) |
Dec 21, 2021 | 11.63 | 12.16 | 11.60 | 11.93 | 115,452 | +0.63(+5.58%) |
Dec 20, 2021 | 11.40 | 11.40 | 11.02 | 11.30 | 71,761 | -0.30(-2.59%) |
Dec 17, 2021 | 11.62 | 11.92 | 10.76 | 11.60 | 151,156 | -0.59(-4.86%) |
Dec 16, 2021 | 12.40 | 12.68 | 12.12 | 12.19 | 152,109 | -0.21(-1.68%) |
Dec 15, 2021 | 12.34 | 12.48 | 12.00 | 12.40 | 153,850 | +0.40(+3.33%) |
Dec 14, 2021 | 12.80 | 13.00 | 12.00 | 12.00 | 200,991 | -1.40(-10.45%) |
Dec 13, 2021 | 12.80 | 13.50 | 12.33 | 13.40 | 387,850 | +0.91(+7.30%) |
Dec 10, 2021 | 12.60 | 12.60 | 12.00 | 12.49 | 303,192 | +0.07(+0.56%) |
Dec 09, 2021 | 12.70 | 13.07 | 12.42 | 12.42 | 283,923 | -0.10(-0.81%) |
Dec 08, 2021 | 12.46 | 12.60 | 12.30 | 12.52 | 209,242 | +0.14(+1.16%) |
Dec 07, 2021 | 12.80 | 12.90 | 12.25 | 12.38 | 205,065 | -0.23(-1.81%) |
Dec 06, 2021 | 12.40 | 13.00 | 12.00 | 12.60 | 627,249 | -9.00(-41.65%) |
Dec 03, 2021 | 22.00 | 23.00 | 20.60 | 21.60 | 83,177 | -0.20(-0.92%) |
Dec 02, 2021 | 23.00 | 23.00 | 19.60 | 21.80 | 311,499 | -5.00(-18.66%) |