Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.030 | 5.070 | 4.900 | 4.980 | 5,540 | -0.16(-3.11%) |
Feb 25, 2022 | 4.700 | 5.550 | 4.710 | 5.140 | 28,917 | +0.25(+5.11%) |
Feb 24, 2022 | 5.140 | 5.270 | 4.350 | 4.890 | 188,136 | -0.46(-8.60%) |
Feb 23, 2022 | 5.180 | 5.650 | 5.160 | 5.350 | 6,905 | -0.05(-0.93%) |
Feb 22, 2022 | 5.230 | 5.400 | 5.150 | 5.400 | 7,823 | +0.10(+1.89%) |
Feb 18, 2022 | 5.300 | 0 | -0.17(-3.11%) | |||
Feb 17, 2022 | 5.400 | 5.500 | 5.390 | 5.470 | 3,892 | -0.12(-2.15%) |
Feb 16, 2022 | 5.460 | 5.630 | 5.360 | 5.590 | 22,769 | +0.06(+1.08%) |
Feb 15, 2022 | 5.745 | 5.745 | 5.390 | 5.530 | 11,587 | +0.03(+0.55%) |
Feb 14, 2022 | 5.500 | 5.755 | 5.500 | 5.500 | 10,364 | -0.49(-8.10%) |
Feb 11, 2022 | 5.760 | 6.100 | 5.760 | 5.985 | 2,409 | -0.01(-0.25%) |
Feb 10, 2022 | 5.610 | 6.000 | 5.520 | 6.000 | 8,084 | -0.02(-0.33%) |
Feb 09, 2022 | 6.235 | 6.450 | 5.873 | 6.020 | 5,160 | -0.06(-0.99%) |
Feb 08, 2022 | 5.670 | 6.090 | 5.670 | 6.080 | 5,202 | -0.17(-2.72%) |
Feb 07, 2022 | 5.750 | 6.250 | 5.750 | 6.250 | 972 | +0.35(+5.93%) |
Feb 04, 2022 | 6.120 | 6.120 | 5.632 | 5.900 | 5,331 | -0.27(-4.38%) |
Feb 03, 2022 | 6.230 | 5.820 | 6.170 | 9,403 | +0.04(+0.65%) | |
Feb 02, 2022 | 6.090 | 6.330 | 5.922 | 6.130 | 12,498 | -0.11(-1.76%) |
Feb 01, 2022 | 6.510 | 6.510 | 6.050 | 6.240 | 13,047 | -0.26(-4.00%) |
Jan 31, 2022 | 5.510 | 6.500 | 56,733 | +1.12(+20.71%) | ||
Jan 28, 2022 | 5.700 | 5.700 | 5.385 | 5.385 | 12,189 | -0.46(-7.79%) |
Jan 27, 2022 | 6.440 | 6.440 | 5.450 | 5.840 | 115,507 | -0.49(-7.67%) |
Jan 26, 2022 | 6.000 | 6.407 | 5.700 | 6.325 | 6,008 | +0.62(+10.96%) |
Jan 25, 2022 | 5.730 | 5.920 | 5.240 | 5.700 | 8,840 | -0.26(-4.36%) |
Jan 24, 2022 | 5.530 | 6.030 | 5.070 | 5.960 | 115,998 | -0.07(-1.16%) |
Jan 21, 2022 | 6.040 | 6.040 | 5.686 | 6.030 | 15,335 | -0.07(-1.15%) |
Jan 20, 2022 | 5.400 | 6.100 | 5.301 | 6.100 | 21,088 | +0.68(+12.54%) |
Jan 19, 2022 | 6.150 | 6.273 | 5.350 | 5.420 | 39,800 | -0.56(-9.36%) |
Jan 18, 2022 | 6.660 | 6.660 | 5.900 | 5.980 | 29,959 | -0.45(-7.00%) |
Jan 14, 2022 | 6.430 | 0 | -0.02(-0.31%) | |||
Jan 13, 2022 | 6.610 | 6.670 | 6.320 | 6.450 | 8,780 | -0.13(-1.98%) |
Jan 12, 2022 | 6.662 | 6.800 | 6.469 | 6.580 | 26,205 | -0.15(-2.23%) |
Jan 11, 2022 | 6.747 | 6.800 | 6.590 | 6.730 | 28,846 | +0.18(+2.75%) |
Jan 10, 2022 | 6.360 | 6.600 | 6.150 | 6.550 | 13,775 | +0.12(+1.95%) |
Jan 07, 2022 | 6.220 | 6.580 | 6.220 | 6.425 | 21,656 | +0.31(+5.16%) |
Jan 06, 2022 | 6.238 | 6.451 | 6.100 | 6.110 | 13,897 | -0.29(-4.53%) |
Jan 05, 2022 | 6.243 | 6.783 | 6.190 | 6.400 | 25,574 | +0.15(+2.40%) |
Jan 04, 2022 | 6.400 | 6.400 | 6.160 | 6.250 | 6,410 | +0.00(+0.00%) |
Jan 03, 2022 | 6.100 | 6.350 | 6.100 | 6.250 | 54,399 | +0.07(+1.13%) |
Dec 31, 2021 | 6.100 | 6.370 | 6.100 | 6.180 | 14,583 | -0.01(-0.16%) |
Dec 30, 2021 | 6.230 | 6.760 | 6.140 | 6.190 | 75,289 | -0.01(-0.16%) |
Dec 29, 2021 | 6.580 | 6.580 | 6.010 | 6.200 | 93,900 | -0.43(-6.49%) |
Dec 28, 2021 | 6.690 | 7.060 | 6.520 | 6.630 | 26,703 | -0.02(-0.30%) |
Dec 27, 2021 | 6.920 | 7.040 | 6.620 | 6.650 | 44,403 | -0.25(-3.62%) |
Dec 23, 2021 | 6.870 | 7.146 | 6.750 | 6.900 | 31,517 | +0.00(+0.00%) |
Dec 22, 2021 | 6.940 | 7.110 | 6.730 | 6.900 | 27,864 | -0.15(-2.13%) |
Dec 21, 2021 | 7.100 | 7.100 | 6.740 | 7.050 | 64,413 | +0.30(+4.44%) |
Dec 20, 2021 | 6.690 | 6.910 | 6.620 | 6.750 | 101,109 | -0.14(-2.03%) |
Dec 17, 2021 | 7.310 | 7.455 | 6.720 | 6.890 | 146,405 | -0.59(-7.89%) |
Dec 16, 2021 | 7.480 | 7.910 | 6.935 | 7.480 | 97,228 | -0.20(-2.60%) |
Dec 15, 2021 | 7.210 | 7.840 | 7.210 | 7.680 | 42,852 | +0.47(+6.52%) |
Dec 14, 2021 | 7.520 | 8.115 | 7.210 | 7.210 | 22,707 | -0.32(-4.25%) |
Dec 13, 2021 | 7.960 | 8.050 | 7.530 | 7.530 | 32,911 | -0.48(-5.99%) |
Dec 10, 2021 | 8.090 | 8.280 | 7.920 | 8.010 | 23,608 | +0.02(+0.25%) |
Dec 09, 2021 | 8.170 | 8.390 | 7.800 | 7.990 | 38,472 | -0.11(-1.35%) |
Dec 08, 2021 | 8.270 | 8.455 | 8.085 | 8.099 | 24,312 | -0.00(-0.01%) |
Dec 07, 2021 | 8.120 | 8.690 | 8.100 | 8.100 | 22,741 | +0.00(+0.00%) |
Dec 06, 2021 | 8.240 | 8.730 | 7.520 | 8.100 | 55,262 | -0.27(-3.23%) |
Dec 03, 2021 | 8.050 | 8.370 | 7.290 | 8.370 | 26,239 | +0.37(+4.62%) |
Dec 02, 2021 | 7.940 | 8.414 | 7.897 | 8.000 | 21,223 | -0.27(-3.26%) |