Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.220 | 6.680 | 5.909 | 6.130 | 35,967 | -0.18(-2.85%) |
Feb 25, 2022 | 6.320 | 6.330 | 6.050 | 6.310 | 41,060 | +0.10(+1.61%) |
Feb 24, 2022 | 5.500 | 6.261 | 5.330 | 6.210 | 133,707 | +0.60(+10.70%) |
Feb 23, 2022 | 5.690 | 5.824 | 5.537 | 5.610 | 66,334 | -0.05(-0.88%) |
Feb 22, 2022 | 5.960 | 6.160 | 5.450 | 5.660 | 121,136 | -0.30(-5.03%) |
Feb 18, 2022 | 5.960 | 0 | -0.14(-2.30%) | |||
Feb 17, 2022 | 6.910 | 7.050 | 6.000 | 6.100 | 212,425 | -0.96(-13.60%) |
Feb 16, 2022 | 6.840 | 7.255 | 6.820 | 7.060 | 109,689 | +0.07(+1.00%) |
Feb 15, 2022 | 7.470 | 7.560 | 6.800 | 6.990 | 151,559 | -0.38(-5.16%) |
Feb 14, 2022 | 7.170 | 7.650 | 7.170 | 7.370 | 145,898 | +0.26(+3.66%) |
Feb 11, 2022 | 7.580 | 7.629 | 7.037 | 7.110 | 386,330 | -0.61(-7.90%) |
Feb 10, 2022 | 7.110 | 7.900 | 7.110 | 7.720 | 279,396 | +0.45(+6.19%) |
Feb 09, 2022 | 6.350 | 7.550 | 6.336 | 7.270 | 575,312 | +0.87(+13.59%) |
Feb 08, 2022 | 6.250 | 6.830 | 6.180 | 6.400 | 509,945 | +0.01(+0.16%) |
Feb 07, 2022 | 5.480 | 7.150 | 5.310 | 6.390 | 9,543,749 | +1.65(+34.81%) |
Feb 04, 2022 | 4.460 | 4.750 | 4.420 | 4.740 | 20,127 | +0.28(+6.28%) |
Feb 03, 2022 | 4.450 | 4.800 | 4.460 | 39,812 | -0.04(-0.89%) | |
Feb 02, 2022 | 4.720 | 4.720 | 4.210 | 4.500 | 73,824 | -0.22(-4.66%) |
Feb 01, 2022 | 4.690 | 4.832 | 4.520 | 4.720 | 29,119 | +0.10(+2.16%) |
Jan 31, 2022 | 4.570 | 4.620 | 62,649 | +0.04(+0.87%) | ||
Jan 28, 2022 | 4.750 | 5.280 | 4.260 | 4.580 | 90,011 | -0.10(-2.14%) |
Jan 27, 2022 | 5.600 | 5.600 | 4.680 | 4.680 | 75,719 | -0.68(-12.69%) |
Jan 26, 2022 | 5.440 | 5.700 | 4.940 | 5.360 | 79,847 | +0.04(+0.75%) |
Jan 25, 2022 | 5.230 | 5.511 | 5.050 | 5.320 | 39,703 | +0.10(+1.82%) |
Jan 24, 2022 | 6.100 | 6.230 | 5.000 | 5.225 | 176,015 | -0.96(-15.52%) |
Jan 21, 2022 | 6.910 | 7.110 | 6.100 | 6.185 | 112,552 | -0.82(-11.64%) |
Jan 20, 2022 | 7.210 | 7.300 | 6.980 | 7.000 | 25,318 | -0.24(-3.31%) |
Jan 19, 2022 | 7.060 | 7.250 | 6.915 | 7.240 | 25,148 | +0.18(+2.55%) |
Jan 18, 2022 | 7.360 | 7.490 | 6.980 | 7.060 | 28,082 | -0.30(-4.08%) |
Jan 14, 2022 | 7.360 | 0 | +0.35(+4.99%) | |||
Jan 13, 2022 | 7.380 | 7.454 | 7.010 | 7.010 | 14,533 | -0.41(-5.53%) |
Jan 12, 2022 | 7.550 | 7.620 | 7.120 | 7.420 | 37,403 | -0.07(-0.93%) |
Jan 11, 2022 | 6.950 | 7.700 | 6.950 | 7.490 | 57,950 | +0.64(+9.34%) |
Jan 10, 2022 | 6.690 | 7.110 | 6.560 | 6.850 | 12,418 | +0.05(+0.74%) |
Jan 07, 2022 | 7.130 | 7.130 | 6.770 | 6.800 | 14,983 | -0.04(-0.58%) |
Jan 06, 2022 | 6.660 | 7.030 | 6.400 | 6.840 | 39,476 | +0.14(+2.09%) |
Jan 05, 2022 | 7.090 | 7.100 | 6.600 | 6.700 | 19,158 | -0.35(-4.96%) |
Jan 04, 2022 | 7.430 | 7.640 | 6.700 | 7.050 | 112,607 | -0.17(-2.35%) |
Jan 03, 2022 | 7.160 | 7.300 | 7.060 | 7.220 | 28,595 | +0.05(+0.70%) |
Dec 31, 2021 | 7.470 | 7.770 | 7.110 | 7.170 | 79,302 | -0.23(-3.11%) |
Dec 30, 2021 | 7.500 | 7.723 | 7.400 | 7.400 | 48,188 | -0.10(-1.33%) |
Dec 29, 2021 | 7.950 | 7.950 | 7.380 | 7.500 | 42,629 | -0.50(-6.25%) |
Dec 28, 2021 | 8.240 | 8.600 | 7.800 | 8.000 | 53,203 | -0.32(-3.85%) |
Dec 27, 2021 | 8.610 | 8.790 | 8.066 | 8.320 | 50,263 | -0.17(-2.00%) |
Dec 23, 2021 | 8.380 | 8.670 | 8.150 | 8.490 | 31,881 | +0.29(+3.54%) |
Dec 22, 2021 | 8.450 | 9.000 | 8.070 | 8.200 | 52,990 | -0.27(-3.19%) |
Dec 21, 2021 | 7.820 | 8.590 | 7.780 | 8.470 | 59,835 | +0.85(+11.15%) |
Dec 20, 2021 | 7.740 | 8.000 | 7.510 | 7.620 | 23,674 | -0.42(-5.22%) |
Dec 17, 2021 | 7.200 | 8.040 | 6.859 | 8.040 | 79,604 | +0.79(+10.90%) |
Dec 16, 2021 | 7.720 | 7.960 | 7.250 | 7.250 | 27,642 | -0.45(-5.84%) |
Dec 15, 2021 | 8.000 | 8.030 | 7.190 | 7.700 | 79,293 | -0.36(-4.47%) |
Dec 14, 2021 | 8.130 | 8.550 | 8.020 | 8.060 | 29,898 | -0.24(-2.89%) |
Dec 13, 2021 | 8.360 | 8.500 | 8.005 | 8.300 | 27,203 | -0.16(-1.89%) |
Dec 10, 2021 | 8.760 | 8.760 | 8.330 | 8.460 | 16,758 | -0.17(-1.97%) |
Dec 09, 2021 | 8.878 | 9.269 | 8.400 | 8.630 | 44,899 | -0.07(-0.80%) |
Dec 08, 2021 | 8.660 | 8.990 | 8.300 | 8.700 | 27,950 | +0.06(+0.69%) |
Dec 07, 2021 | 8.500 | 8.722 | 8.320 | 8.640 | 27,517 | +0.47(+5.75%) |
Dec 06, 2021 | 7.690 | 8.460 | 7.270 | 8.170 | 109,382 | +0.37(+4.74%) |
Dec 03, 2021 | 8.670 | 8.720 | 7.720 | 7.800 | 85,713 | -0.81(-9.41%) |
Dec 02, 2021 | 8.790 | 8.960 | 8.330 | 8.610 | 37,583 | -0.10(-1.15%) |