Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.640 | 5.890 | 5.510 | 5.610 | 78,310 | -0.11(-1.92%) |
Feb 25, 2022 | 5.500 | 5.960 | 5.360 | 5.720 | 117,944 | +0.27(+4.95%) |
Feb 24, 2022 | 5.460 | 5.625 | 5.300 | 5.450 | 38,444 | -0.22(-3.88%) |
Feb 23, 2022 | 5.790 | 5.860 | 5.665 | 5.670 | 24,519 | -0.08(-1.39%) |
Feb 22, 2022 | 5.670 | 5.930 | 5.510 | 5.750 | 74,610 | +0.04(+0.70%) |
Feb 18, 2022 | 5.710 | 0 | +0.14(+2.51%) | |||
Feb 17, 2022 | 5.650 | 5.760 | 5.400 | 5.570 | 107,754 | -0.27(-4.62%) |
Feb 16, 2022 | 5.810 | 7.370 | 5.600 | 5.840 | 2,609,728 | -0.25(-4.11%) |
Feb 15, 2022 | 6.390 | 7.660 | 5.951 | 6.090 | 5,584,037 | -0.19(-3.03%) |
Feb 14, 2022 | 6.450 | 6.680 | 6.180 | 6.280 | 78,248 | -0.27(-4.12%) |
Feb 11, 2022 | 6.850 | 7.100 | 6.320 | 6.550 | 90,782 | -0.29(-4.24%) |
Feb 10, 2022 | 6.800 | 7.130 | 6.570 | 6.840 | 148,847 | +0.19(+2.86%) |
Feb 09, 2022 | 6.710 | 6.950 | 6.476 | 6.650 | 103,849 | +0.14(+2.15%) |
Feb 08, 2022 | 6.470 | 6.660 | 6.240 | 6.510 | 164,382 | +0.15(+2.36%) |
Feb 07, 2022 | 6.220 | 6.970 | 6.160 | 6.360 | 174,697 | +0.16(+2.58%) |
Feb 04, 2022 | 6.960 | 7.270 | 6.120 | 6.200 | 415,717 | -0.60(-8.82%) |
Feb 03, 2022 | 7.050 | 6.800 | 36,337 | -0.05(-0.73%) | ||
Feb 02, 2022 | 7.160 | 7.390 | 6.761 | 6.850 | 278,609 | -0.53(-7.18%) |
Feb 01, 2022 | 7.150 | 7.620 | 6.970 | 7.380 | 789,739 | +0.41(+5.88%) |
Jan 31, 2022 | 7.350 | 6.780 | 6.970 | 555,887 | -0.53(-7.07%) | |
Jan 28, 2022 | 7.250 | 7.920 | 6.371 | 7.500 | 1,907,256 | +0.16(+2.18%) |
Jan 27, 2022 | 7.890 | 7.960 | 7.250 | 7.340 | 212,284 | -0.46(-5.90%) |
Jan 26, 2022 | 8.420 | 8.700 | 7.740 | 7.800 | 468,941 | -0.49(-5.91%) |
Jan 25, 2022 | 9.590 | 10.39 | 8.070 | 8.290 | 1,261,379 | -2.31(-21.79%) |
Jan 24, 2022 | 11.64 | 12.24 | 8.020 | 10.60 | 3,617,537 | -1.46(-12.11%) |
Jan 21, 2022 | 11.38 | 12.32 | 10.56 | 12.06 | 2,205,587 | +0.23(+1.94%) |
Jan 20, 2022 | 10.86 | 11.99 | 10.15 | 11.83 | 4,013,385 | +0.42(+3.68%) |
Jan 19, 2022 | 10.09 | 11.68 | 9.030 | 11.41 | 5,980,476 | +0.89(+8.46%) |
Jan 18, 2022 | 8.770 | 10.55 | 7.920 | 10.52 | 3,849,595 | +1.75(+19.95%) |
Jan 14, 2022 | 8.770 | 0 | +1.45(+19.81%) | |||
Jan 13, 2022 | 6.960 | 7.390 | 6.690 | 7.320 | 595,922 | +0.40(+5.78%) |
Jan 12, 2022 | 6.020 | 7.089 | 5.990 | 6.920 | 776,913 | +0.84(+13.82%) |
Jan 11, 2022 | 5.390 | 6.150 | 5.330 | 6.080 | 493,195 | +0.60(+10.95%) |
Jan 10, 2022 | 5.100 | 5.480 | 5.010 | 5.480 | 263,225 | +0.44(+8.73%) |
Jan 07, 2022 | 4.830 | 5.100 | 4.800 | 5.040 | 140,485 | +0.17(+3.49%) |
Jan 06, 2022 | 4.420 | 4.898 | 4.420 | 4.870 | 374,193 | +0.36(+7.98%) |
Jan 05, 2022 | 4.450 | 4.580 | 4.340 | 4.510 | 298,093 | +0.05(+1.12%) |
Jan 04, 2022 | 4.400 | 4.500 | 4.310 | 4.460 | 363,397 | +0.06(+1.36%) |
Jan 03, 2022 | 4.410 | 4.550 | 4.280 | 4.400 | 545,964 | -0.07(-1.57%) |
Dec 31, 2021 | 4.720 | 4.840 | 4.400 | 4.470 | 2,109,893 | -0.59(-11.66%) |
Dec 30, 2021 | 4.470 | 7.580 | 4.470 | 5.060 | 40,094,408 | +0.55(+12.20%) |
Dec 29, 2021 | 4.635 | 4.635 | 4.350 | 4.510 | 15,634 | -0.09(-1.96%) |
Dec 28, 2021 | 4.540 | 4.750 | 4.460 | 4.600 | 14,148 | +0.02(+0.44%) |
Dec 27, 2021 | 5.000 | 5.360 | 4.450 | 4.580 | 204,944 | +0.29(+6.76%) |
Dec 23, 2021 | 4.350 | 4.470 | 4.290 | 4.290 | 16,492 | -0.09(-2.05%) |
Dec 22, 2021 | 4.530 | 4.530 | 4.300 | 4.380 | 13,339 | -0.04(-0.90%) |
Dec 21, 2021 | 4.400 | 4.474 | 4.340 | 4.420 | 6,279 | +0.12(+2.79%) |
Dec 20, 2021 | 4.420 | 4.420 | 4.300 | 4.300 | 8,592 | -0.19(-4.23%) |
Dec 17, 2021 | 4.350 | 4.500 | 4.340 | 4.490 | 18,328 | +0.21(+4.91%) |
Dec 16, 2021 | 4.590 | 4.590 | 4.270 | 4.280 | 13,159 | -0.23(-5.10%) |
Dec 15, 2021 | 4.530 | 4.530 | 4.350 | 4.510 | 31,162 | +0.10(+2.27%) |
Dec 14, 2021 | 4.500 | 4.579 | 4.410 | 4.410 | 19,609 | -0.08(-1.78%) |
Dec 13, 2021 | 4.600 | 4.650 | 4.490 | 4.490 | 7,181 | -0.17(-3.75%) |
Dec 10, 2021 | 4.700 | 4.700 | 4.560 | 4.665 | 4,261 | -0.04(-0.74%) |
Dec 09, 2021 | 4.940 | 4.950 | 4.700 | 4.700 | 18,309 | -0.21(-4.28%) |
Dec 08, 2021 | 4.880 | 4.980 | 4.860 | 4.910 | 44,025 | +0.05(+1.03%) |
Dec 07, 2021 | 4.941 | 4.975 | 4.840 | 4.860 | 212,933 | -0.09(-1.82%) |
Dec 06, 2021 | 4.990 | 5.010 | 4.920 | 4.950 | 25,302 | -0.03(-0.60%) |
Dec 03, 2021 | 4.940 | 4.980 | 4.870 | 4.980 | 41,133 | +0.08(+1.63%) |
Dec 02, 2021 | 4.900 | 4.960 | 4.770 | 4.900 | 67,368 | +0.00(+0.00%) |