Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.180 | 6.640 | 5.390 | 5.780 | 446,824 | -0.28(-4.62%) |
Feb 25, 2022 | 5.880 | 6.440 | 5.330 | 6.060 | 800,391 | +0.56(+10.18%) |
Feb 24, 2022 | 5.210 | 6.290 | 4.980 | 5.500 | 448,966 | +0.29(+5.57%) |
Feb 23, 2022 | 5.000 | 5.214 | 5.000 | 5.210 | 34,384 | +0.20(+3.99%) |
Feb 22, 2022 | 5.000 | 5.155 | 4.900 | 5.010 | 24,230 | -0.09(-1.76%) |
Feb 18, 2022 | 5.100 | 0 | -0.09(-1.73%) | |||
Feb 17, 2022 | 5.230 | 5.345 | 5.010 | 5.190 | 73,369 | -0.06(-1.14%) |
Feb 16, 2022 | 5.190 | 5.320 | 5.140 | 5.250 | 42,114 | +0.05(+0.96%) |
Feb 15, 2022 | 4.810 | 5.280 | 4.780 | 5.200 | 80,682 | +0.36(+7.44%) |
Feb 14, 2022 | 4.530 | 4.980 | 4.530 | 4.840 | 65,164 | +0.23(+4.99%) |
Feb 11, 2022 | 4.710 | 4.810 | 4.550 | 4.610 | 73,702 | -0.12(-2.54%) |
Feb 10, 2022 | 4.920 | 5.020 | 4.690 | 4.730 | 69,327 | -0.20(-4.06%) |
Feb 09, 2022 | 5.060 | 5.195 | 4.860 | 4.930 | 85,486 | -0.15(-2.95%) |
Feb 08, 2022 | 5.200 | 5.200 | 4.910 | 5.080 | 61,791 | -0.12(-2.31%) |
Feb 07, 2022 | 5.210 | 5.350 | 5.160 | 5.200 | 36,681 | -0.09(-1.70%) |
Feb 04, 2022 | 5.100 | 5.300 | 4.990 | 5.290 | 59,197 | +0.12(+2.32%) |
Feb 03, 2022 | 5.110 | 5.170 | 21,522 | +0.01(+0.19%) | ||
Feb 02, 2022 | 5.150 | 5.400 | 5.060 | 5.160 | 32,681 | +0.00(+0.00%) |
Feb 01, 2022 | 5.150 | 5.500 | 5.120 | 5.160 | 97,355 | +0.05(+0.98%) |
Jan 31, 2022 | 5.080 | 5.025 | 5.110 | 33,080 | +0.06(+1.19%) | |
Jan 28, 2022 | 5.150 | 5.150 | 4.960 | 5.050 | 26,044 | +0.02(+0.40%) |
Jan 27, 2022 | 5.350 | 5.540 | 5.030 | 5.030 | 92,747 | -0.27(-5.09%) |
Jan 26, 2022 | 5.330 | 5.390 | 5.250 | 5.300 | 53,820 | +0.01(+0.19%) |
Jan 25, 2022 | 5.530 | 5.850 | 5.220 | 5.290 | 80,357 | -0.30(-5.37%) |
Jan 24, 2022 | 5.140 | 5.720 | 5.110 | 5.590 | 141,649 | +0.33(+6.27%) |
Jan 21, 2022 | 5.280 | 5.420 | 5.120 | 5.260 | 117,851 | -0.01(-0.19%) |
Jan 20, 2022 | 5.000 | 5.440 | 5.000 | 5.270 | 135,259 | +0.25(+4.98%) |
Jan 19, 2022 | 4.910 | 5.020 | 4.820 | 5.020 | 46,319 | +0.16(+3.29%) |
Jan 18, 2022 | 4.800 | 4.950 | 4.672 | 4.860 | 81,400 | +0.11(+2.32%) |
Jan 14, 2022 | 4.750 | 0 | +0.02(+0.42%) | |||
Jan 13, 2022 | 4.960 | 5.080 | 4.620 | 4.730 | 127,494 | -0.23(-4.64%) |
Jan 12, 2022 | 4.980 | 5.120 | 4.810 | 4.960 | 87,277 | +0.01(+0.20%) |
Jan 11, 2022 | 5.000 | 5.213 | 4.890 | 4.950 | 56,134 | -0.06(-1.20%) |
Jan 10, 2022 | 5.010 | 5.260 | 4.810 | 5.010 | 196,467 | -0.11(-2.15%) |
Jan 07, 2022 | 5.300 | 5.300 | 5.080 | 5.120 | 58,295 | -0.16(-3.03%) |
Jan 06, 2022 | 5.640 | 5.800 | 5.130 | 5.280 | 184,869 | -0.44(-7.69%) |
Jan 05, 2022 | 6.020 | 6.091 | 5.690 | 5.720 | 119,043 | -0.30(-4.98%) |
Jan 04, 2022 | 5.890 | 6.070 | 5.854 | 6.020 | 59,672 | +0.16(+2.73%) |
Jan 03, 2022 | 5.660 | 5.860 | 5.630 | 5.860 | 111,563 | +0.20(+3.53%) |
Dec 31, 2021 | 5.900 | 6.040 | 5.520 | 5.660 | 235,586 | -0.28(-4.71%) |
Dec 30, 2021 | 5.980 | 6.200 | 5.900 | 5.940 | 197,677 | -0.14(-2.30%) |
Dec 29, 2021 | 6.040 | 6.310 | 5.950 | 6.080 | 173,925 | +0.07(+1.16%) |
Dec 28, 2021 | 6.180 | 6.200 | 6.000 | 6.010 | 162,210 | -0.09(-1.48%) |
Dec 27, 2021 | 6.800 | 7.190 | 6.040 | 6.100 | 300,261 | -0.75(-10.95%) |
Dec 23, 2021 | 6.860 | 7.130 | 6.750 | 6.850 | 235,559 | +0.02(+0.29%) |
Dec 22, 2021 | 7.310 | 7.510 | 6.610 | 6.830 | 188,330 | -0.44(-6.05%) |
Dec 21, 2021 | 7.950 | 8.180 | 7.120 | 7.270 | 215,421 | -0.76(-9.46%) |
Dec 20, 2021 | 8.280 | 8.280 | 7.677 | 8.030 | 156,216 | -0.69(-7.91%) |
Dec 17, 2021 | 7.850 | 8.800 | 7.770 | 8.720 | 307,350 | +0.71(+8.86%) |
Dec 16, 2021 | 8.380 | 8.519 | 7.600 | 8.010 | 315,283 | -0.42(-4.98%) |
Dec 15, 2021 | 8.580 | 8.890 | 7.689 | 8.430 | 591,582 | +0.13(+1.57%) |
Dec 14, 2021 | 7.040 | 8.980 | 7.030 | 8.300 | 1,358,993 | +1.25(+17.73%) |
Dec 13, 2021 | 7.270 | 7.400 | 6.750 | 7.050 | 287,918 | -0.10(-1.40%) |
Dec 10, 2021 | 8.050 | 8.280 | 7.065 | 7.150 | 497,790 | -0.93(-11.51%) |
Dec 09, 2021 | 9.120 | 9.420 | 8.050 | 8.080 | 402,137 | -1.17(-12.65%) |