Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.920 | 7.090 | 6.780 | 7.060 | 216,951 | +0.11(+1.58%) |
Feb 25, 2022 | 6.990 | 7.000 | 6.870 | 6.950 | 157,225 | +0.04(+0.58%) |
Feb 24, 2022 | 6.440 | 6.950 | 6.440 | 6.910 | 207,582 | +0.24(+3.60%) |
Feb 23, 2022 | 6.710 | 6.765 | 6.600 | 6.670 | 202,241 | +0.02(+0.30%) |
Feb 22, 2022 | 6.760 | 6.820 | 6.560 | 6.650 | 264,952 | -0.15(-2.21%) |
Feb 18, 2022 | 6.800 | 0 | -0.08(-1.16%) | |||
Feb 17, 2022 | 6.660 | 6.910 | 6.593 | 6.880 | 322,925 | +0.24(+3.61%) |
Feb 16, 2022 | 6.600 | 6.682 | 6.510 | 6.640 | 118,822 | +0.02(+0.30%) |
Feb 15, 2022 | 6.350 | 6.630 | 6.350 | 6.620 | 196,415 | +0.32(+5.08%) |
Feb 14, 2022 | 6.290 | 6.460 | 6.200 | 6.300 | 644,924 | +0.07(+1.12%) |
Feb 11, 2022 | 6.130 | 6.430 | 6.130 | 6.230 | 314,443 | +0.07(+1.14%) |
Feb 10, 2022 | 6.190 | 6.430 | 6.120 | 6.160 | 274,650 | -0.14(-2.22%) |
Feb 09, 2022 | 6.260 | 6.332 | 6.138 | 6.300 | 256,679 | +0.11(+1.78%) |
Feb 08, 2022 | 5.970 | 6.240 | 5.945 | 6.190 | 232,532 | +0.23(+3.86%) |
Feb 07, 2022 | 5.710 | 5.975 | 5.660 | 5.960 | 293,526 | +0.29(+5.11%) |
Feb 04, 2022 | 5.780 | 5.880 | 5.600 | 5.670 | 292,539 | -0.15(-2.58%) |
Feb 03, 2022 | 5.850 | 5.810 | 5.820 | 203,916 | -0.05(-0.85%) | |
Feb 02, 2022 | 5.990 | 6.080 | 5.775 | 5.870 | 215,556 | -0.12(-2.00%) |
Feb 01, 2022 | 5.930 | 6.060 | 5.770 | 5.990 | 306,360 | +0.05(+0.84%) |
Jan 31, 2022 | 5.540 | 5.950 | 5.940 | 298,739 | +0.40(+7.22%) | |
Jan 28, 2022 | 5.300 | 5.540 | 5.220 | 5.540 | 222,003 | +0.18(+3.36%) |
Jan 27, 2022 | 5.640 | 5.740 | 5.330 | 5.360 | 287,757 | -0.26(-4.63%) |
Jan 26, 2022 | 6.020 | 6.060 | 5.600 | 5.620 | 389,958 | -0.30(-5.07%) |
Jan 25, 2022 | 5.450 | 6.020 | 5.410 | 5.920 | 789,374 | +0.48(+8.82%) |
Jan 24, 2022 | 5.380 | 5.490 | 4.990 | 5.440 | 546,635 | +0.01(+0.18%) |
Jan 21, 2022 | 5.661 | 5.744 | 5.430 | 5.430 | 356,441 | -0.38(-6.54%) |
Jan 20, 2022 | 5.860 | 6.079 | 5.780 | 5.810 | 320,716 | -0.05(-0.85%) |
Jan 19, 2022 | 6.040 | 6.050 | 5.830 | 5.860 | 294,999 | -0.15(-2.50%) |
Jan 18, 2022 | 6.150 | 6.150 | 5.950 | 6.010 | 358,366 | -0.17(-2.75%) |
Jan 14, 2022 | 6.180 | 0 | -0.25(-3.89%) | |||
Jan 13, 2022 | 6.460 | 6.630 | 6.380 | 6.430 | 249,331 | -0.07(-1.08%) |
Jan 12, 2022 | 6.610 | 6.809 | 6.500 | 6.500 | 706,725 | +0.00(+0.00%) |
Jan 11, 2022 | 6.340 | 6.630 | 6.180 | 6.500 | 341,766 | +0.13(+2.04%) |
Jan 10, 2022 | 6.510 | 6.510 | 6.220 | 6.370 | 386,437 | -0.19(-2.90%) |
Jan 07, 2022 | 6.800 | 7.010 | 6.520 | 6.560 | 508,551 | -0.37(-5.34%) |
Jan 06, 2022 | 7.180 | 7.220 | 6.918 | 6.930 | 279,905 | -0.23(-3.21%) |
Jan 05, 2022 | 7.200 | 7.310 | 7.102 | 7.160 | 488,914 | -0.05(-0.69%) |
Jan 04, 2022 | 7.160 | 7.288 | 7.070 | 7.210 | 354,716 | +0.05(+0.67%) |
Jan 03, 2022 | 7.140 | 7.240 | 7.030 | 7.162 | 636,645 | +0.10(+1.44%) |
Dec 31, 2021 | 7.020 | 7.250 | 7.010 | 7.060 | 318,104 | +0.01(+0.14%) |
Dec 30, 2021 | 6.790 | 7.140 | 6.790 | 7.050 | 253,147 | +0.27(+3.98%) |
Dec 29, 2021 | 7.110 | 7.200 | 6.750 | 6.780 | 426,733 | -0.34(-4.78%) |
Dec 28, 2021 | 7.560 | 7.580 | 7.110 | 7.120 | 462,205 | -0.46(-6.07%) |
Dec 27, 2021 | 7.600 | 7.940 | 7.520 | 7.580 | 437,942 | -0.03(-0.39%) |
Dec 23, 2021 | 7.200 | 7.790 | 7.200 | 7.610 | 568,086 | +0.27(+3.68%) |
Dec 22, 2021 | 7.720 | 7.850 | 7.150 | 7.340 | 1,586,313 | -2.55(-25.78%) |
Dec 21, 2021 | 9.520 | 10.05 | 9.520 | 9.890 | 393,621 | +0.50(+5.32%) |
Dec 20, 2021 | 9.560 | 9.700 | 9.300 | 9.390 | 206,937 | -0.37(-3.79%) |
Dec 17, 2021 | 9.250 | 9.830 | 9.230 | 9.760 | 1,099,917 | +0.42(+4.50%) |
Dec 16, 2021 | 9.690 | 9.820 | 9.290 | 9.340 | 419,243 | -0.30(-3.11%) |
Dec 15, 2021 | 9.440 | 9.690 | 9.340 | 9.640 | 170,618 | +0.14(+1.47%) |
Dec 14, 2021 | 9.580 | 9.764 | 9.420 | 9.500 | 137,274 | -0.09(-0.94%) |
Dec 13, 2021 | 10.11 | 10.19 | 9.480 | 9.590 | 147,049 | -0.61(-5.98%) |
Dec 10, 2021 | 10.36 | 10.41 | 10.16 | 10.20 | 77,556 | -0.11(-1.07%) |
Dec 09, 2021 | 10.26 | 10.50 | 10.25 | 10.31 | 59,943 | -0.06(-0.58%) |
Dec 08, 2021 | 10.12 | 10.42 | 10.04 | 10.37 | 117,702 | +0.26(+2.57%) |
Dec 07, 2021 | 9.850 | 10.32 | 9.840 | 10.11 | 158,171 | +0.38(+3.91%) |
Dec 06, 2021 | 9.440 | 9.770 | 9.315 | 9.730 | 156,972 | +0.37(+3.95%) |
Dec 03, 2021 | 9.580 | 9.580 | 9.250 | 9.360 | 134,188 | -0.15(-1.58%) |
Dec 02, 2021 | 9.070 | 9.530 | 9.060 | 9.510 | 140,653 | +0.41(+4.51%) |