Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.680 | 5.680 | 5.630 | 5.630 | 659 | +0.13(+2.36%) |
Feb 25, 2022 | 5.660 | 5.660 | 5.500 | 5.500 | 2,511 | -0.08(-1.43%) |
Feb 24, 2022 | 5.730 | 5.800 | 5.550 | 5.580 | 2,720 | -0.12(-2.11%) |
Feb 23, 2022 | 6.000 | 6.000 | 5.700 | 5.700 | 3,196 | +0.15(+2.70%) |
Feb 22, 2022 | 6.000 | 6.000 | 5.550 | 5.550 | 1,981 | -0.26(-4.48%) |
Feb 18, 2022 | 5.810 | 0 | -0.47(-7.48%) | |||
Feb 17, 2022 | 6.390 | 6.390 | 6.210 | 6.280 | 2,006 | -0.02(-0.32%) |
Feb 16, 2022 | 6.500 | 6.500 | 6.300 | 6.300 | 2,951 | -0.20(-3.08%) |
Feb 15, 2022 | 6.500 | 6.650 | 6.500 | 6.500 | 1,047 | -0.25(-3.70%) |
Feb 14, 2022 | 6.770 | 6.770 | 6.750 | 6.750 | 487 | -0.04(-0.59%) |
Feb 11, 2022 | 6.660 | 6.930 | 6.650 | 6.790 | 1,946 | +0.09(+1.34%) |
Feb 10, 2022 | 7.500 | 7.500 | 6.500 | 6.700 | 6,164 | -0.85(-11.26%) |
Feb 09, 2022 | 7.650 | 7.650 | 7.550 | 7.550 | 1,019 | -0.28(-3.58%) |
Feb 08, 2022 | 7.830 | 7.830 | 7.830 | 7.830 | 820 | +0.32(+4.26%) |
Feb 07, 2022 | 7.530 | 7.650 | 7.500 | 7.510 | 3,240 | -0.04(-0.53%) |
Feb 04, 2022 | 7.650 | 7.650 | 7.400 | 7.550 | 4,109 | -0.44(-5.51%) |
Feb 02, 2022 | 7.500 | 8.370 | 7.500 | 7.990 | 11,571 | +0.64(+8.71%) |
Feb 01, 2022 | 7.070 | 7.500 | 7.010 | 7.350 | 6,116 | +0.24(+3.38%) |
Jan 31, 2022 | 7.650 | 7.110 | 11,445 | -0.55(-7.18%) | ||
Jan 28, 2022 | 7.850 | 7.850 | 7.660 | 7.660 | 7,588 | -0.02(-0.26%) |
Jan 27, 2022 | 7.750 | 7.900 | 7.650 | 7.680 | 3,519 | -0.17(-2.17%) |
Jan 26, 2022 | 8.050 | 8.320 | 7.660 | 7.850 | 4,980 | -0.22(-2.73%) |
Jan 25, 2022 | 8.000 | 8.300 | 8.000 | 8.070 | 5,499 | +0.07(+0.88%) |
Jan 24, 2022 | 9.000 | 9.000 | 8.000 | 8.000 | 4,990 | -0.31(-3.73%) |
Jan 21, 2022 | 9.000 | 9.360 | 8.000 | 8.310 | 14,264 | -1.19(-12.53%) |
Jan 20, 2022 | 9.200 | 9.730 | 9.200 | 9.500 | 5,133 | -0.01(-0.11%) |
Jan 19, 2022 | 11.20 | 11.20 | 9.360 | 9.510 | 18,975 | -1.64(-14.71%) |
Jan 18, 2022 | 10.05 | 11.90 | 10.05 | 11.15 | 25,795 | +1.44(+14.83%) |
Jan 17, 2022 | 8.740 | 10.00 | 8.740 | 9.710 | 25,527 | +1.06(+12.25%) |
Jan 14, 2022 | 8.740 | 9.100 | 8.250 | 8.650 | 30,541 | +0.60(+7.45%) |
Jan 13, 2022 | 6.940 | 8.340 | 6.850 | 8.050 | 20,451 | +1.19(+17.35%) |
Jan 12, 2022 | 6.500 | 7.100 | 6.460 | 6.860 | 15,966 | +0.53(+8.37%) |
Jan 11, 2022 | 5.890 | 6.330 | 5.850 | 6.330 | 16,789 | +0.63(+11.05%) |
Jan 10, 2022 | 5.400 | 5.890 | 5.400 | 5.700 | 18,085 | +0.50(+9.62%) |
Jan 07, 2022 | 5.000 | 5.400 | 4.850 | 5.200 | 10,454 | +0.55(+11.83%) |
Jan 06, 2022 | 4.200 | 4.650 | 4.200 | 4.650 | 9,464 | +0.44(+10.45%) |
Jan 05, 2022 | 4.190 | 4.350 | 4.020 | 4.210 | 3,763 | +0.11(+2.68%) |
Jan 04, 2022 | 4.100 | 4.100 | 4.100 | 4.100 | 6,796 | +0.00(+0.00%) |
Dec 31, 2021 | 4.100 | 4.100 | 4.100 | 0 | -0.20(-4.65%) | |
Dec 30, 2021 | 4.250 | 4.300 | 4.090 | 4.300 | 19,238 | +0.10(+2.38%) |
Dec 29, 2021 | 4.450 | 4.450 | 4.090 | 4.200 | 27,765 | -0.59(-12.32%) |
Dec 24, 2021 | 4.790 | 4.790 | 4.790 | 0 | +0.04(+0.84%) | |
Dec 23, 2021 | 4.800 | 4.800 | 4.750 | 4.750 | 880 | -0.05(-1.04%) |
Dec 22, 2021 | 4.700 | 4.950 | 4.700 | 4.800 | 3,841 | +0.05(+1.05%) |
Dec 21, 2021 | 4.810 | 4.810 | 4.750 | 4.750 | 12,086 | -0.05(-1.04%) |
Dec 20, 2021 | 4.980 | 5.000 | 4.760 | 4.800 | 3,202 | -0.20(-4.00%) |
Dec 17, 2021 | 4.810 | 5.000 | 4.810 | 5.000 | 1,413 | -0.19(-3.66%) |
Dec 16, 2021 | 5.010 | 5.190 | 5.000 | 5.190 | 7,228 | +0.04(+0.78%) |
Dec 15, 2021 | 5.710 | 5.900 | 5.150 | 5.150 | 5,893 | -0.55(-9.65%) |
Dec 14, 2021 | 5.490 | 5.900 | 5.350 | 5.700 | 13,204 | +0.45(+8.57%) |
Dec 13, 2021 | 5.110 | 5.500 | 5.110 | 5.250 | 9,001 | +0.37(+7.58%) |
Dec 10, 2021 | 4.250 | 5.090 | 4.150 | 4.880 | 12,398 | +0.83(+20.49%) |
Dec 09, 2021 | 4.220 | 4.250 | 4.010 | 4.050 | 2,483 | +0.05(+1.25%) |
Dec 08, 2021 | 3.750 | 4.400 | 3.750 | 4.000 | 23,101 | +0.33(+8.99%) |
Dec 07, 2021 | 3.500 | 4.000 | 3.500 | 3.670 | 6,828 | +0.17(+4.86%) |
Dec 06, 2021 | 3.700 | 3.710 | 3.250 | 3.500 | 16,650 | -0.53(-13.15%) |
Dec 03, 2021 | 4.330 | 4.380 | 3.900 | 4.030 | 5,183 | -0.27(-6.28%) |
Dec 02, 2021 | 4.550 | 4.550 | 4.150 | 4.300 | 9,263 | -0.31(-6.72%) |