Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.360 | 6.564 | 6.150 | 6.310 | 70,811 | +0.06(+0.96%) |
Feb 25, 2022 | 6.080 | 6.310 | 5.908 | 6.250 | 54,349 | +0.35(+5.93%) |
Feb 24, 2022 | 5.550 | 6.000 | 5.340 | 5.900 | 119,373 | -0.10(-1.67%) |
Feb 23, 2022 | 6.500 | 6.640 | 5.890 | 6.000 | 52,415 | -0.47(-7.26%) |
Feb 22, 2022 | 6.870 | 6.882 | 6.620 | 6.470 | 84,297 | -0.53(-7.57%) |
Feb 18, 2022 | 7.000 | 0 | -0.12(-1.69%) | |||
Feb 17, 2022 | 7.660 | 7.770 | 6.860 | 7.120 | 117,277 | -0.56(-7.29%) |
Feb 16, 2022 | 7.240 | 7.805 | 6.950 | 7.680 | 175,170 | +0.50(+6.96%) |
Feb 15, 2022 | 7.080 | 7.240 | 6.850 | 7.180 | 96,534 | +0.33(+4.82%) |
Feb 14, 2022 | 6.900 | 7.060 | 6.620 | 6.850 | 115,454 | +0.34(+5.22%) |
Feb 11, 2022 | 7.050 | 7.050 | 6.365 | 6.510 | 112,580 | -0.37(-5.38%) |
Feb 10, 2022 | 6.350 | 7.240 | 6.328 | 6.880 | 107,523 | +0.37(+5.68%) |
Feb 09, 2022 | 6.840 | 6.900 | 6.390 | 6.510 | 106,245 | -0.09(-1.36%) |
Feb 08, 2022 | 6.130 | 6.690 | 5.800 | 6.600 | 81,381 | +0.40(+6.45%) |
Feb 07, 2022 | 6.570 | 6.720 | 6.100 | 6.200 | 69,003 | -0.30(-4.62%) |
Feb 04, 2022 | 5.820 | 6.530 | 5.600 | 6.500 | 204,117 | +0.71(+12.26%) |
Feb 03, 2022 | 5.750 | 5.790 | 26,708 | -0.11(-1.86%) | ||
Feb 02, 2022 | 5.860 | 6.090 | 5.520 | 5.900 | 90,654 | +0.10(+1.72%) |
Feb 01, 2022 | 5.170 | 5.800 | 5.170 | 5.800 | 124,625 | +0.79(+15.77%) |
Jan 31, 2022 | 4.600 | 5.010 | 75,214 | +0.30(+6.37%) | ||
Jan 28, 2022 | 4.750 | 4.940 | 4.560 | 4.710 | 35,402 | -0.11(-2.28%) |
Jan 27, 2022 | 4.960 | 5.050 | 4.660 | 4.820 | 29,655 | -0.10(-2.03%) |
Jan 26, 2022 | 5.100 | 5.170 | 4.855 | 4.920 | 41,288 | -0.04(-0.81%) |
Jan 25, 2022 | 4.450 | 5.395 | 4.354 | 4.960 | 127,203 | +0.37(+8.06%) |
Jan 24, 2022 | 4.920 | 4.920 | 4.240 | 4.590 | 146,755 | -0.49(-9.65%) |
Jan 21, 2022 | 5.110 | 5.282 | 4.910 | 5.080 | 119,512 | -0.18(-3.42%) |
Jan 20, 2022 | 5.380 | 5.440 | 5.170 | 5.260 | 49,705 | +0.04(+0.77%) |
Jan 19, 2022 | 5.110 | 5.480 | 5.065 | 5.220 | 91,978 | +0.08(+1.56%) |
Jan 18, 2022 | 5.600 | 5.600 | 5.050 | 5.140 | 91,550 | -0.48(-8.54%) |
Jan 14, 2022 | 5.620 | 0 | -0.11(-1.92%) | |||
Jan 13, 2022 | 6.000 | 6.240 | 5.720 | 5.730 | 60,927 | -0.20(-3.45%) |
Jan 12, 2022 | 6.140 | 6.290 | 5.830 | 5.935 | 92,350 | +0.17(+2.86%) |
Jan 11, 2022 | 5.710 | 6.090 | 5.650 | 5.770 | 145,731 | +0.03(+0.61%) |
Jan 10, 2022 | 6.130 | 6.130 | 5.520 | 5.735 | 171,737 | -0.47(-7.65%) |
Jan 07, 2022 | 6.000 | 6.370 | 5.846 | 6.210 | 179,877 | +0.26(+4.37%) |
Jan 06, 2022 | 6.140 | 6.380 | 5.760 | 5.950 | 95,778 | -0.25(-4.03%) |
Jan 05, 2022 | 6.400 | 6.750 | 5.900 | 6.200 | 221,759 | -0.25(-3.88%) |
Jan 04, 2022 | 6.500 | 6.747 | 6.150 | 6.450 | 198,670 | -0.05(-0.77%) |
Jan 03, 2022 | 5.800 | 6.880 | 5.740 | 6.500 | 776,393 | +0.74(+12.85%) |
Dec 31, 2021 | 5.710 | 6.180 | 5.670 | 5.760 | 232,977 | -0.01(-0.17%) |
Dec 30, 2021 | 5.550 | 5.810 | 5.550 | 5.770 | 122,595 | +0.19(+3.41%) |
Dec 29, 2021 | 5.660 | 5.900 | 5.570 | 5.580 | 122,911 | -0.22(-3.79%) |
Dec 28, 2021 | 5.820 | 5.970 | 5.610 | 5.800 | 175,311 | +0.00(+0.00%) |
Dec 27, 2021 | 5.660 | 6.160 | 5.530 | 5.800 | 283,291 | +0.00(+0.00%) |
Dec 23, 2021 | 5.600 | 5.880 | 5.458 | 5.800 | 869,704 | -0.20(-3.33%) |
Dec 22, 2021 | 4.720 | 6.000 | 4.720 | 6.000 | 1,394,049 | +1.14(+23.46%) |
Dec 21, 2021 | 4.570 | 4.950 | 4.470 | 4.860 | 298,992 | +0.39(+8.72%) |
Dec 20, 2021 | 4.990 | 5.050 | 4.440 | 4.470 | 337,274 | -0.60(-11.83%) |
Dec 17, 2021 | 5.290 | 5.490 | 5.000 | 5.070 | 360,444 | -0.33(-6.11%) |
Dec 16, 2021 | 5.650 | 5.860 | 5.360 | 5.400 | 127,938 | -0.19(-3.40%) |
Dec 15, 2021 | 5.670 | 5.900 | 5.310 | 5.590 | 261,589 | -0.14(-2.44%) |
Dec 14, 2021 | 5.720 | 5.939 | 5.700 | 5.730 | 175,029 | -0.13(-2.22%) |
Dec 13, 2021 | 6.120 | 6.480 | 5.770 | 5.860 | 455,457 | -0.36(-5.79%) |
Dec 10, 2021 | 6.360 | 6.500 | 6.110 | 6.220 | 171,033 | -0.16(-2.51%) |
Dec 09, 2021 | 6.500 | 6.730 | 6.260 | 6.380 | 150,314 | -0.35(-5.20%) |
Dec 08, 2021 | 6.660 | 7.050 | 6.380 | 6.730 | 681,567 | +0.07(+1.05%) |
Dec 07, 2021 | 6.420 | 7.600 | 6.353 | 6.660 | 1,966,960 | +0.28(+4.39%) |
Dec 06, 2021 | 5.900 | 6.490 | 5.270 | 6.380 | 377,941 | +0.44(+7.41%) |
Dec 03, 2021 | 6.500 | 6.830 | 5.840 | 5.940 | 550,046 | -0.62(-9.45%) |
Dec 02, 2021 | 6.750 | 6.990 | 6.510 | 6.560 | 487,702 | -0.41(-5.88%) |