Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.750 | 5.800 | 5.500 | 5.590 | 788,542 | -0.17(-2.95%) |
Feb 25, 2022 | 5.810 | 5.790 | 5.620 | 5.760 | 598,693 | -0.01(-0.17%) |
Feb 24, 2022 | 4.930 | 5.790 | 4.901 | 5.770 | 1,182,339 | +0.45(+8.46%) |
Feb 23, 2022 | 5.530 | 5.620 | 5.300 | 5.320 | 640,699 | -0.10(-1.85%) |
Feb 22, 2022 | 5.640 | 5.640 | 5.345 | 5.420 | 948,502 | -0.27(-4.75%) |
Feb 18, 2022 | 5.690 | 0 | -0.32(-5.32%) | |||
Feb 17, 2022 | 6.220 | 6.275 | 5.930 | 6.010 | 721,998 | -0.27(-4.30%) |
Feb 16, 2022 | 6.240 | 6.340 | 6.127 | 6.280 | 635,752 | +0.01(+0.16%) |
Feb 15, 2022 | 6.250 | 6.390 | 6.150 | 6.270 | 757,718 | +0.20(+3.29%) |
Feb 14, 2022 | 6.330 | 6.650 | 6.030 | 6.070 | 1,383,481 | -0.29(-4.56%) |
Feb 11, 2022 | 6.180 | 6.550 | 6.176 | 6.360 | 1,805,087 | +0.18(+2.91%) |
Feb 10, 2022 | 5.830 | 6.520 | 5.770 | 6.180 | 1,917,840 | +0.18(+3.00%) |
Feb 09, 2022 | 5.600 | 6.160 | 5.550 | 6.000 | 1,603,905 | +0.35(+6.19%) |
Feb 08, 2022 | 5.440 | 5.650 | 5.360 | 5.650 | 892,593 | +0.16(+2.82%) |
Feb 07, 2022 | 5.320 | 5.520 | 5.270 | 5.495 | 849,831 | +0.17(+3.10%) |
Feb 04, 2022 | 5.170 | 5.387 | 5.070 | 5.330 | 756,609 | +0.15(+2.90%) |
Feb 03, 2022 | 5.110 | 5.180 | 856,209 | -0.12(-2.26%) | ||
Feb 02, 2022 | 5.530 | 5.530 | 5.125 | 5.300 | 1,111,219 | -0.23(-4.16%) |
Feb 01, 2022 | 5.320 | 5.580 | 5.160 | 5.530 | 2,138,273 | +0.33(+6.35%) |
Jan 31, 2022 | 4.820 | 5.200 | 1,863,410 | +0.46(+9.70%) | ||
Jan 28, 2022 | 4.560 | 4.760 | 4.370 | 4.740 | 1,417,864 | +0.19(+4.18%) |
Jan 27, 2022 | 4.770 | 4.900 | 4.520 | 4.550 | 718,176 | -0.14(-2.99%) |
Jan 26, 2022 | 4.980 | 4.996 | 4.660 | 4.690 | 846,275 | -0.12(-2.49%) |
Jan 25, 2022 | 4.850 | 4.905 | 4.650 | 4.810 | 870,640 | -0.13(-2.63%) |
Jan 24, 2022 | 4.740 | 4.950 | 4.470 | 4.940 | 1,713,923 | +0.04(+0.82%) |
Jan 21, 2022 | 5.080 | 5.170 | 4.880 | 4.900 | 2,487,803 | -0.31(-5.95%) |
Jan 20, 2022 | 5.390 | 5.510 | 5.190 | 5.210 | 734,738 | -0.10(-1.88%) |
Jan 19, 2022 | 5.560 | 5.614 | 5.300 | 5.310 | 817,325 | -0.21(-3.80%) |
Jan 18, 2022 | 5.800 | 5.850 | 5.510 | 5.520 | 959,553 | -0.37(-6.28%) |
Jan 14, 2022 | 5.890 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 6.140 | 6.260 | 5.840 | 5.890 | 1,221,950 | -0.20(-3.28%) |
Jan 12, 2022 | 6.410 | 6.530 | 6.070 | 6.090 | 1,989,430 | -0.32(-4.99%) |
Jan 11, 2022 | 5.510 | 6.660 | 5.510 | 6.410 | 9,118,214 | +1.07(+20.04%) |
Jan 10, 2022 | 5.680 | 5.810 | 5.110 | 5.340 | 3,321,318 | -0.12(-2.20%) |
Jan 07, 2022 | 5.530 | 5.665 | 5.415 | 5.460 | 717,074 | -0.10(-1.80%) |
Jan 06, 2022 | 5.620 | 5.680 | 5.410 | 5.560 | 998,553 | -0.06(-1.07%) |
Jan 05, 2022 | 6.060 | 6.090 | 5.620 | 5.620 | 971,338 | -0.51(-8.32%) |
Jan 04, 2022 | 6.240 | 6.248 | 6.010 | 6.130 | 541,438 | -0.08(-1.29%) |
Jan 03, 2022 | 5.910 | 6.220 | 5.840 | 6.210 | 848,004 | +0.32(+5.43%) |
Dec 31, 2021 | 6.000 | 6.124 | 5.880 | 5.890 | 746,591 | -0.12(-2.00%) |
Dec 30, 2021 | 5.890 | 6.130 | 5.890 | 6.010 | 1,007,386 | +0.10(+1.69%) |
Dec 29, 2021 | 5.990 | 6.030 | 5.850 | 5.910 | 912,450 | -0.10(-1.66%) |
Dec 28, 2021 | 6.290 | 6.310 | 6.000 | 6.010 | 996,902 | -0.33(-5.21%) |
Dec 27, 2021 | 6.290 | 6.410 | 6.200 | 6.340 | 1,138,066 | +0.05(+0.79%) |
Dec 23, 2021 | 6.280 | 6.380 | 6.237 | 6.290 | 559,749 | +0.02(+0.32%) |
Dec 22, 2021 | 6.320 | 6.380 | 6.200 | 6.270 | 614,791 | -0.07(-1.10%) |
Dec 21, 2021 | 6.220 | 6.430 | 6.185 | 6.340 | 949,819 | +0.18(+2.92%) |
Dec 20, 2021 | 6.200 | 6.270 | 6.050 | 6.160 | 765,705 | -0.18(-2.84%) |
Dec 17, 2021 | 6.080 | 6.400 | 5.950 | 6.340 | 1,023,267 | +0.21(+3.43%) |
Dec 16, 2021 | 6.260 | 6.330 | 6.100 | 6.130 | 973,760 | -0.09(-1.45%) |
Dec 15, 2021 | 5.770 | 6.280 | 5.760 | 6.220 | 1,482,209 | +0.28(+4.71%) |
Dec 14, 2021 | 5.970 | 6.060 | 5.790 | 5.940 | 1,348,325 | -0.17(-2.78%) |
Dec 13, 2021 | 6.850 | 6.940 | 5.860 | 6.110 | 7,741,272 | -0.14(-2.24%) |
Dec 10, 2021 | 6.440 | 6.530 | 6.210 | 6.250 | 564,258 | -0.18(-2.80%) |
Dec 09, 2021 | 6.630 | 6.740 | 6.410 | 6.430 | 586,887 | -0.32(-4.74%) |
Dec 08, 2021 | 6.750 | 6.890 | 6.325 | 6.750 | 847,629 | +0.40(+6.30%) |
Dec 07, 2021 | 6.380 | 6.577 | 6.270 | 6.350 | 1,021,402 | +0.17(+2.75%) |
Dec 06, 2021 | 6.100 | 6.280 | 5.720 | 6.180 | 1,603,162 | +0.12(+1.98%) |
Dec 03, 2021 | 6.920 | 6.970 | 6.030 | 6.060 | 2,230,909 | -0.89(-12.81%) |
Dec 02, 2021 | 6.820 | 7.160 | 6.550 | 6.950 | 1,762,733 | +0.04(+0.58%) |