Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.880 | 6.900 | 6.680 | 6.880 | 2,418,193 | -0.12(-1.71%) |
Feb 25, 2022 | 6.810 | 7.000 | 6.830 | 7.000 | 2,343,371 | +0.24(+3.55%) |
Feb 24, 2022 | 6.350 | 6.800 | 6.240 | 6.760 | 4,817,845 | +0.32(+4.97%) |
Feb 23, 2022 | 6.590 | 6.640 | 6.350 | 6.440 | 3,969,009 | -0.09(-1.38%) |
Feb 22, 2022 | 6.360 | 6.645 | 6.220 | 6.530 | 3,754,624 | +0.13(+2.03%) |
Feb 18, 2022 | 6.400 | 0 | -0.14(-2.14%) | |||
Feb 17, 2022 | 6.500 | 6.760 | 6.440 | 6.540 | 6,669,825 | -0.02(-0.30%) |
Feb 16, 2022 | 6.210 | 6.655 | 6.200 | 6.560 | 4,523,416 | +0.24(+3.80%) |
Feb 15, 2022 | 5.310 | 6.400 | 5.300 | 6.320 | 8,905,771 | +0.93(+17.25%) |
Feb 14, 2022 | 5.450 | 5.600 | 5.310 | 5.390 | 2,299,287 | -0.09(-1.64%) |
Feb 11, 2022 | 5.500 | 5.620 | 5.420 | 5.480 | 1,418,852 | -0.02(-0.36%) |
Feb 10, 2022 | 5.440 | 5.710 | 5.400 | 5.500 | 1,972,767 | -0.06(-1.08%) |
Feb 09, 2022 | 5.380 | 5.640 | 5.310 | 5.560 | 2,965,283 | +0.23(+4.32%) |
Feb 08, 2022 | 5.150 | 5.360 | 5.110 | 5.330 | 1,747,931 | +0.17(+3.29%) |
Feb 07, 2022 | 5.160 | 5.250 | 5.060 | 5.160 | 1,445,514 | -0.02(-0.39%) |
Feb 04, 2022 | 5.200 | 5.310 | 4.880 | 5.180 | 2,273,288 | -0.06(-1.15%) |
Feb 03, 2022 | 5.380 | 5.210 | 5.240 | 1,981,630 | -0.18(-3.32%) | |
Feb 02, 2022 | 5.450 | 5.465 | 5.340 | 5.420 | 1,874,555 | -0.06(-1.09%) |
Feb 01, 2022 | 5.320 | 5.500 | 5.240 | 5.480 | 2,019,926 | +0.19(+3.59%) |
Jan 31, 2022 | 5.170 | 5.310 | 5.290 | 1,654,496 | +0.04(+0.76%) | |
Jan 28, 2022 | 5.150 | 5.240 | 5.025 | 5.250 | 1,772,296 | +0.10(+1.94%) |
Jan 27, 2022 | 5.240 | 5.275 | 5.110 | 5.150 | 2,295,060 | -0.07(-1.34%) |
Jan 26, 2022 | 5.390 | 5.485 | 5.140 | 5.220 | 1,492,486 | -0.08(-1.51%) |
Jan 25, 2022 | 5.220 | 5.385 | 5.120 | 5.300 | 1,539,698 | +0.02(+0.38%) |
Jan 24, 2022 | 5.060 | 5.310 | 4.905 | 5.280 | 2,976,733 | +0.08(+1.54%) |
Jan 21, 2022 | 5.250 | 5.305 | 5.100 | 5.200 | 2,653,896 | -0.06(-1.14%) |
Jan 20, 2022 | 5.350 | 5.470 | 5.240 | 5.260 | 1,457,406 | -0.06(-1.13%) |
Jan 19, 2022 | 5.480 | 5.615 | 5.320 | 5.320 | 3,065,445 | -0.17(-3.10%) |
Jan 18, 2022 | 5.360 | 5.520 | 5.360 | 5.490 | 2,254,121 | +0.08(+1.48%) |
Jan 14, 2022 | 5.410 | 0 | +0.12(+2.27%) | |||
Jan 13, 2022 | 5.310 | 5.375 | 5.250 | 5.290 | 2,156,694 | +0.04(+0.76%) |
Jan 12, 2022 | 5.390 | 5.440 | 5.240 | 5.250 | 1,863,269 | -0.14(-2.60%) |
Jan 11, 2022 | 5.050 | 5.430 | 5.012 | 5.390 | 3,186,871 | +0.29(+5.69%) |
Jan 10, 2022 | 5.240 | 5.275 | 5.051 | 5.100 | 4,610,832 | -0.15(-2.86%) |
Jan 07, 2022 | 5.260 | 5.330 | 5.215 | 5.250 | 1,755,194 | +0.00(+0.00%) |
Jan 06, 2022 | 5.230 | 5.335 | 5.210 | 5.250 | 3,078,179 | +0.02(+0.38%) |
Jan 05, 2022 | 5.410 | 5.450 | 5.205 | 5.230 | 2,436,471 | -0.18(-3.33%) |
Jan 04, 2022 | 5.350 | 5.480 | 5.340 | 5.410 | 3,219,445 | +0.10(+1.88%) |
Jan 03, 2022 | 5.200 | 5.400 | 5.170 | 5.310 | 2,499,338 | +0.15(+2.91%) |
Dec 31, 2021 | 5.090 | 5.220 | 5.090 | 5.160 | 2,062,458 | +0.04(+0.78%) |
Dec 30, 2021 | 4.980 | 5.220 | 4.980 | 5.120 | 1,946,877 | +0.04(+0.79%) |
Dec 29, 2021 | 5.130 | 5.130 | 4.995 | 5.080 | 972,421 | -0.03(-0.59%) |
Dec 28, 2021 | 5.120 | 5.230 | 5.085 | 5.110 | 898,845 | -0.02(-0.39%) |
Dec 27, 2021 | 5.160 | 5.175 | 5.050 | 5.130 | 670,993 | -0.04(-0.77%) |
Dec 23, 2021 | 5.170 | 5.210 | 5.105 | 5.170 | 3,832,794 | +0.04(+0.78%) |
Dec 22, 2021 | 5.000 | 5.130 | 4.950 | 5.130 | 1,389,828 | +0.09(+1.79%) |
Dec 21, 2021 | 4.760 | 5.080 | 4.760 | 5.040 | 1,489,912 | +0.32(+6.78%) |
Dec 20, 2021 | 4.830 | 4.860 | 4.645 | 4.720 | 3,212,787 | -0.20(-4.07%) |
Dec 17, 2021 | 4.780 | 4.970 | 4.650 | 4.920 | 3,497,642 | +0.07(+1.44%) |
Dec 16, 2021 | 5.050 | 5.140 | 4.830 | 4.850 | 4,168,515 | -0.19(-3.77%) |
Dec 15, 2021 | 5.200 | 5.240 | 4.900 | 5.040 | 4,602,739 | -0.16(-3.08%) |
Dec 14, 2021 | 5.440 | 5.455 | 5.200 | 5.200 | 4,599,054 | -0.28(-5.11%) |
Dec 13, 2021 | 5.530 | 5.585 | 5.410 | 5.480 | 1,954,378 | -0.11(-1.97%) |
Dec 10, 2021 | 5.920 | 5.950 | 5.580 | 5.590 | 3,097,576 | -0.28(-4.77%) |
Dec 09, 2021 | 5.980 | 6.040 | 5.855 | 5.870 | 1,626,037 | -0.08(-1.34%) |
Dec 08, 2021 | 5.950 | 6.080 | 5.880 | 5.950 | 1,290,090 | -0.02(-0.34%) |
Dec 07, 2021 | 6.010 | 6.175 | 5.940 | 5.970 | 1,155,223 | +0.02(+0.34%) |
Dec 06, 2021 | 5.880 | 6.035 | 5.785 | 5.950 | 4,745,537 | +0.14(+2.41%) |
Dec 03, 2021 | 6.020 | 6.040 | 5.730 | 5.810 | 2,213,984 | -0.17(-2.84%) |
Dec 02, 2021 | 5.760 | 6.005 | 5.650 | 5.980 | 1,494,205 | +0.29(+5.10%) |