Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.570 | 4.660 | 4.425 | 4.530 | 275,608 | +0.13(+2.95%) |
Feb 25, 2022 | 4.580 | 4.480 | 4.323 | 4.400 | 442,018 | +0.11(+2.56%) |
Feb 24, 2022 | 4.100 | 4.355 | 4.100 | 4.290 | 314,451 | -0.03(-0.69%) |
Feb 23, 2022 | 4.600 | 4.620 | 4.310 | 4.320 | 417,845 | -0.35(-7.49%) |
Feb 22, 2022 | 4.790 | 4.880 | 4.640 | 4.670 | 207,684 | -0.09(-1.89%) |
Feb 18, 2022 | 4.760 | 0 | -0.59(-11.03%) | |||
Feb 17, 2022 | 5.490 | 5.550 | 5.260 | 5.350 | 149,434 | -0.26(-4.63%) |
Feb 16, 2022 | 5.650 | 5.700 | 5.510 | 5.610 | 199,628 | +0.01(+0.18%) |
Feb 15, 2022 | 5.690 | 5.740 | 5.570 | 5.600 | 182,173 | +0.27(+5.07%) |
Feb 14, 2022 | 5.370 | 5.470 | 5.260 | 5.330 | 156,527 | -0.03(-0.56%) |
Feb 11, 2022 | 5.630 | 5.750 | 5.240 | 5.360 | 282,160 | -0.28(-4.96%) |
Feb 10, 2022 | 5.630 | 5.970 | 5.565 | 5.640 | 187,659 | -0.18(-3.09%) |
Feb 09, 2022 | 5.760 | 6.010 | 5.740 | 5.820 | 266,150 | +0.23(+4.11%) |
Feb 08, 2022 | 5.740 | 5.790 | 5.590 | 5.590 | 129,342 | -0.22(-3.79%) |
Feb 07, 2022 | 5.820 | 6.040 | 5.790 | 5.810 | 176,375 | +0.02(+0.35%) |
Feb 04, 2022 | 5.790 | 5.885 | 5.580 | 5.790 | 251,788 | -0.03(-0.52%) |
Feb 03, 2022 | 5.940 | 5.810 | 5.820 | 171,378 | -0.21(-3.48%) | |
Feb 02, 2022 | 6.380 | 6.410 | 5.990 | 6.030 | 268,887 | -0.25(-3.98%) |
Feb 01, 2022 | 6.740 | 6.740 | 6.030 | 6.280 | 829,592 | +0.07(+1.13%) |
Jan 31, 2022 | 6.080 | 6.210 | 583,915 | +0.21(+3.50%) | ||
Jan 28, 2022 | 6.030 | 6.200 | 5.830 | 6.000 | 478,232 | -0.12(-1.96%) |
Jan 27, 2022 | 6.450 | 6.500 | 6.090 | 6.120 | 153,146 | -0.32(-4.97%) |
Jan 26, 2022 | 6.690 | 7.020 | 6.390 | 6.440 | 170,156 | -0.13(-1.98%) |
Jan 25, 2022 | 6.500 | 6.830 | 6.320 | 6.570 | 252,183 | -0.02(-0.30%) |
Jan 24, 2022 | 6.500 | 6.770 | 6.000 | 6.590 | 423,312 | -0.03(-0.45%) |
Jan 21, 2022 | 6.700 | 7.035 | 6.590 | 6.620 | 224,769 | -0.11(-1.63%) |
Jan 20, 2022 | 6.780 | 7.140 | 6.710 | 6.730 | 151,392 | +0.03(+0.45%) |
Jan 19, 2022 | 6.890 | 7.130 | 6.700 | 6.700 | 230,556 | -0.16(-2.33%) |
Jan 18, 2022 | 7.130 | 7.240 | 6.800 | 6.860 | 398,323 | -0.43(-5.90%) |
Jan 14, 2022 | 7.290 | 0 | -0.04(-0.55%) | |||
Jan 13, 2022 | 7.720 | 7.770 | 7.310 | 7.330 | 229,838 | -0.43(-5.54%) |
Jan 12, 2022 | 8.000 | 8.090 | 7.710 | 7.760 | 229,097 | -0.25(-3.12%) |
Jan 11, 2022 | 8.470 | 8.580 | 7.940 | 8.010 | 805,222 | +0.09(+1.14%) |
Jan 10, 2022 | 8.190 | 8.380 | 7.640 | 7.920 | 234,486 | +0.20(+2.59%) |
Jan 07, 2022 | 7.850 | 8.220 | 7.710 | 7.720 | 146,524 | -0.20(-2.53%) |
Jan 06, 2022 | 7.540 | 8.000 | 7.250 | 7.920 | 500,778 | +0.12(+1.54%) |
Jan 05, 2022 | 8.210 | 8.380 | 7.800 | 7.800 | 204,850 | -0.48(-5.80%) |
Jan 04, 2022 | 8.430 | 8.670 | 8.100 | 8.280 | 135,110 | -0.49(-5.59%) |
Jan 03, 2022 | 8.470 | 8.820 | 8.170 | 8.770 | 152,116 | +0.65(+8.00%) |
Dec 31, 2021 | 8.210 | 8.540 | 8.020 | 8.120 | 134,899 | -0.12(-1.46%) |
Dec 30, 2021 | 8.270 | 8.640 | 8.240 | 8.240 | 186,781 | +0.23(+2.87%) |
Dec 29, 2021 | 8.110 | 8.180 | 7.940 | 8.010 | 186,260 | -0.14(-1.72%) |
Dec 28, 2021 | 8.360 | 8.490 | 8.120 | 8.150 | 155,932 | -0.18(-2.16%) |
Dec 27, 2021 | 8.610 | 8.610 | 8.240 | 8.330 | 155,261 | -0.22(-2.57%) |
Dec 23, 2021 | 8.180 | 8.720 | 8.180 | 8.550 | 165,065 | +0.18(+2.15%) |
Dec 22, 2021 | 8.310 | 8.440 | 8.270 | 8.370 | 87,859 | -0.04(-0.48%) |
Dec 21, 2021 | 8.620 | 8.740 | 8.170 | 8.410 | 180,883 | -0.36(-4.10%) |
Dec 20, 2021 | 8.900 | 9.100 | 8.700 | 8.770 | 146,455 | -0.30(-3.31%) |
Dec 17, 2021 | 8.130 | 9.300 | 7.990 | 9.070 | 550,211 | +0.81(+9.81%) |
Dec 16, 2021 | 8.480 | 8.650 | 8.200 | 8.260 | 168,074 | -0.15(-1.78%) |
Dec 15, 2021 | 8.130 | 8.420 | 7.920 | 8.410 | 236,363 | +0.39(+4.86%) |
Dec 14, 2021 | 8.120 | 8.190 | 7.800 | 8.020 | 243,689 | -0.37(-4.41%) |
Dec 13, 2021 | 8.570 | 8.670 | 8.055 | 8.390 | 227,812 | -0.10(-1.18%) |
Dec 10, 2021 | 8.600 | 8.840 | 8.390 | 8.490 | 174,087 | -0.21(-2.41%) |
Dec 09, 2021 | 9.060 | 9.180 | 8.610 | 8.700 | 137,837 | -0.63(-6.75%) |
Dec 08, 2021 | 9.180 | 9.570 | 8.920 | 9.330 | 184,118 | +0.11(+1.19%) |
Dec 07, 2021 | 8.470 | 9.480 | 8.470 | 9.220 | 281,198 | +1.17(+14.53%) |
Dec 06, 2021 | 8.030 | 8.240 | 7.800 | 8.050 | 170,288 | -0.19(-2.31%) |
Dec 03, 2021 | 8.520 | 8.670 | 8.000 | 8.240 | 264,201 | -0.37(-4.30%) |
Dec 02, 2021 | 8.550 | 8.760 | 8.290 | 8.610 | 155,710 | -0.19(-2.16%) |