Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.620 | 5.980 | 5.530 | 5.600 | 310,791 | +0.14(+2.56%) |
Feb 25, 2022 | 5.270 | 5.600 | 5.191 | 5.460 | 603,093 | +0.23(+4.40%) |
Feb 24, 2022 | 4.270 | 5.280 | 4.250 | 5.230 | 514,136 | +0.56(+11.99%) |
Feb 23, 2022 | 5.000 | 5.109 | 4.670 | 4.670 | 264,663 | -0.25(-5.08%) |
Feb 22, 2022 | 5.110 | 5.232 | 4.890 | 4.920 | 299,819 | -0.20(-3.91%) |
Feb 18, 2022 | 5.120 | 0 | -0.11(-2.10%) | |||
Feb 17, 2022 | 5.600 | 5.637 | 5.180 | 5.230 | 401,155 | -0.47(-8.25%) |
Feb 16, 2022 | 5.660 | 5.860 | 5.540 | 5.700 | 288,618 | -0.03(-0.52%) |
Feb 15, 2022 | 5.730 | 5.940 | 5.620 | 5.730 | 572,311 | +0.17(+3.06%) |
Feb 14, 2022 | 5.810 | 5.970 | 5.560 | 5.560 | 231,541 | -0.33(-5.60%) |
Feb 11, 2022 | 6.380 | 6.400 | 5.800 | 5.890 | 441,199 | -0.39(-6.21%) |
Feb 10, 2022 | 5.960 | 6.540 | 5.930 | 6.280 | 527,724 | +0.22(+3.63%) |
Feb 09, 2022 | 6.090 | 6.210 | 6.000 | 6.060 | 559,114 | +0.11(+1.85%) |
Feb 08, 2022 | 5.820 | 6.142 | 5.710 | 5.950 | 453,659 | +0.08(+1.36%) |
Feb 07, 2022 | 5.800 | 6.000 | 5.610 | 5.870 | 441,650 | +0.08(+1.38%) |
Feb 04, 2022 | 5.510 | 5.970 | 5.420 | 5.790 | 1,106,221 | +0.15(+2.66%) |
Feb 03, 2022 | 5.430 | 5.640 | 9,683,832 | +0.35(+6.62%) | ||
Feb 02, 2022 | 5.600 | 5.600 | 5.210 | 5.290 | 158,727 | -0.22(-3.99%) |
Feb 01, 2022 | 5.390 | 5.600 | 5.290 | 5.510 | 342,048 | +0.14(+2.61%) |
Jan 31, 2022 | 4.850 | 5.420 | 5.370 | 402,798 | +0.51(+10.49%) | |
Jan 28, 2022 | 5.070 | 5.132 | 4.660 | 4.860 | 600,066 | -0.22(-4.33%) |
Jan 27, 2022 | 5.380 | 5.650 | 5.035 | 5.080 | 361,119 | -0.29(-5.40%) |
Jan 26, 2022 | 5.520 | 5.807 | 5.340 | 5.370 | 307,073 | -0.03(-0.56%) |
Jan 25, 2022 | 5.290 | 5.500 | 5.170 | 5.400 | 240,433 | +0.04(+0.75%) |
Jan 24, 2022 | 5.110 | 5.380 | 4.850 | 5.360 | 694,414 | +0.07(+1.32%) |
Jan 21, 2022 | 5.590 | 5.600 | 5.220 | 5.290 | 654,376 | -0.38(-6.70%) |
Jan 20, 2022 | 5.800 | 6.034 | 5.630 | 5.670 | 278,121 | -0.08(-1.39%) |
Jan 19, 2022 | 5.900 | 5.900 | 5.580 | 5.750 | 402,609 | -0.11(-1.88%) |
Jan 18, 2022 | 5.890 | 5.990 | 5.740 | 5.860 | 437,970 | -0.09(-1.51%) |
Jan 14, 2022 | 5.950 | 0 | +0.33(+5.87%) | |||
Jan 13, 2022 | 6.190 | 6.190 | 5.580 | 5.620 | 338,785 | -0.46(-7.57%) |
Jan 12, 2022 | 6.100 | 6.230 | 5.760 | 6.080 | 322,075 | +0.05(+0.83%) |
Jan 11, 2022 | 5.870 | 6.170 | 5.840 | 6.030 | 296,927 | +0.12(+2.03%) |
Jan 10, 2022 | 6.150 | 6.150 | 5.590 | 5.910 | 735,037 | -0.41(-6.49%) |
Jan 07, 2022 | 6.050 | 6.490 | 5.980 | 6.320 | 403,527 | +0.19(+3.10%) |
Jan 06, 2022 | 6.200 | 6.300 | 5.735 | 6.130 | 588,548 | -0.09(-1.45%) |
Jan 05, 2022 | 6.920 | 6.920 | 6.160 | 6.220 | 768,354 | -0.64(-9.33%) |
Jan 04, 2022 | 7.320 | 7.410 | 6.760 | 6.860 | 456,302 | -0.33(-4.59%) |
Jan 03, 2022 | 6.820 | 7.260 | 6.780 | 7.190 | 517,518 | +0.44(+6.52%) |
Dec 31, 2021 | 6.530 | 6.790 | 6.530 | 6.750 | 496,232 | +0.11(+1.66%) |
Dec 30, 2021 | 6.680 | 6.920 | 6.600 | 6.640 | 639,701 | -0.09(-1.34%) |
Dec 29, 2021 | 6.800 | 6.860 | 6.440 | 6.730 | 738,617 | -0.09(-1.32%) |
Dec 28, 2021 | 7.080 | 7.134 | 6.600 | 6.820 | 1,148,387 | -0.39(-5.41%) |
Dec 27, 2021 | 7.260 | 7.310 | 6.990 | 7.210 | 462,696 | -0.13(-1.77%) |
Dec 23, 2021 | 7.400 | 7.630 | 7.230 | 7.340 | 452,052 | -0.05(-0.68%) |
Dec 22, 2021 | 7.000 | 7.760 | 6.950 | 7.390 | 753,537 | +0.34(+4.82%) |
Dec 21, 2021 | 6.950 | 7.204 | 6.910 | 7.050 | 469,395 | +0.18(+2.62%) |
Dec 20, 2021 | 7.120 | 7.200 | 6.740 | 6.870 | 787,064 | -0.37(-5.11%) |
Dec 17, 2021 | 7.180 | 7.480 | 7.040 | 7.240 | 1,131,678 | -0.06(-0.82%) |
Dec 16, 2021 | 7.770 | 7.890 | 7.166 | 7.300 | 511,783 | -0.33(-4.33%) |
Dec 15, 2021 | 7.210 | 7.760 | 7.060 | 7.630 | 663,179 | +0.35(+4.81%) |
Dec 14, 2021 | 7.170 | 7.400 | 6.995 | 7.280 | 594,729 | -0.04(-0.55%) |
Dec 13, 2021 | 7.850 | 7.950 | 7.290 | 7.320 | 575,070 | -0.55(-6.99%) |
Dec 10, 2021 | 8.000 | 8.078 | 7.720 | 7.870 | 390,801 | -0.04(-0.51%) |
Dec 09, 2021 | 7.970 | 8.340 | 7.840 | 7.910 | 723,670 | +0.09(+1.15%) |
Dec 08, 2021 | 7.910 | 8.150 | 7.710 | 7.820 | 541,299 | -0.17(-2.13%) |
Dec 07, 2021 | 7.690 | 8.090 | 7.550 | 7.990 | 1,007,399 | +0.60(+8.12%) |
Dec 06, 2021 | 7.610 | 7.700 | 6.960 | 7.390 | 1,223,572 | -0.32(-4.15%) |
Dec 03, 2021 | 8.100 | 8.140 | 7.260 | 7.710 | 1,827,866 | -0.35(-4.34%) |
Dec 02, 2021 | 8.170 | 8.428 | 7.540 | 8.060 | 1,993,119 | -0.05(-0.62%) |