Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.140 | 6.420 | 5.920 | 6.110 | 149,667 | -0.02(-0.33%) |
Feb 25, 2022 | 5.890 | 6.180 | 5.721 | 6.130 | 80,694 | +0.31(+5.33%) |
Feb 24, 2022 | 5.300 | 5.860 | 5.210 | 5.820 | 135,583 | +0.16(+2.83%) |
Feb 23, 2022 | 5.750 | 5.950 | 5.560 | 5.660 | 99,897 | -0.06(-1.05%) |
Feb 22, 2022 | 6.290 | 6.290 | 5.700 | 5.720 | 118,251 | -0.62(-9.78%) |
Feb 18, 2022 | 6.340 | 0 | +0.01(+0.16%) | |||
Feb 17, 2022 | 6.540 | 6.540 | 6.180 | 6.330 | 63,774 | -0.27(-4.09%) |
Feb 16, 2022 | 6.330 | 6.830 | 6.312 | 6.600 | 84,709 | +0.17(+2.64%) |
Feb 15, 2022 | 6.490 | 6.620 | 6.370 | 6.430 | 160,839 | +0.37(+6.11%) |
Feb 14, 2022 | 6.400 | 6.464 | 5.990 | 6.060 | 134,975 | -0.44(-6.77%) |
Feb 11, 2022 | 6.670 | 6.880 | 6.460 | 6.500 | 160,714 | -0.07(-1.07%) |
Feb 10, 2022 | 6.250 | 6.869 | 6.200 | 6.570 | 190,855 | +0.06(+0.92%) |
Feb 09, 2022 | 6.300 | 6.530 | 6.270 | 6.510 | 81,931 | +0.27(+4.33%) |
Feb 08, 2022 | 6.130 | 6.240 | 5.940 | 6.240 | 79,499 | +0.19(+3.14%) |
Feb 07, 2022 | 6.030 | 6.420 | 5.990 | 6.050 | 91,423 | +0.11(+1.85%) |
Feb 04, 2022 | 5.810 | 6.200 | 5.760 | 5.940 | 128,274 | +0.07(+1.19%) |
Feb 03, 2022 | 6.160 | 5.750 | 5.870 | 171,911 | -0.40(-6.38%) | |
Feb 02, 2022 | 7.060 | 7.140 | 6.050 | 6.270 | 380,127 | -0.55(-8.06%) |
Feb 01, 2022 | 5.810 | 6.970 | 5.650 | 6.820 | 373,650 | +1.18(+20.92%) |
Jan 31, 2022 | 5.250 | 5.680 | 5.640 | 141,260 | +0.52(+10.16%) | |
Jan 28, 2022 | 5.040 | 5.313 | 4.930 | 5.120 | 206,985 | +0.10(+1.99%) |
Jan 27, 2022 | 5.370 | 5.370 | 4.950 | 5.020 | 184,868 | -0.19(-3.65%) |
Jan 26, 2022 | 5.420 | 5.550 | 5.180 | 5.210 | 301,343 | +0.11(+2.16%) |
Jan 25, 2022 | 5.080 | 5.240 | 4.950 | 5.100 | 280,534 | -0.10(-1.92%) |
Jan 24, 2022 | 5.500 | 5.630 | 4.910 | 5.200 | 463,230 | -0.57(-9.88%) |
Jan 21, 2022 | 6.160 | 6.250 | 5.730 | 5.770 | 304,905 | -0.53(-8.41%) |
Jan 20, 2022 | 6.550 | 6.900 | 6.250 | 6.300 | 105,583 | -0.23(-3.52%) |
Jan 19, 2022 | 7.000 | 7.000 | 6.307 | 6.530 | 181,484 | -0.34(-4.95%) |
Jan 18, 2022 | 7.070 | 7.330 | 6.830 | 6.870 | 161,436 | -0.09(-1.29%) |
Jan 14, 2022 | 6.960 | 0 | -0.07(-1.00%) | |||
Jan 13, 2022 | 7.370 | 7.470 | 7.010 | 7.030 | 239,753 | -0.27(-3.70%) |
Jan 12, 2022 | 7.430 | 7.720 | 7.270 | 7.300 | 356,978 | -0.09(-1.22%) |
Jan 11, 2022 | 7.360 | 7.640 | 7.185 | 7.390 | 108,665 | +0.10(+1.37%) |
Jan 10, 2022 | 7.780 | 7.780 | 7.170 | 7.290 | 227,844 | -0.53(-6.78%) |
Jan 07, 2022 | 7.830 | 8.140 | 7.690 | 7.820 | 142,139 | -0.05(-0.64%) |
Jan 06, 2022 | 8.000 | 8.191 | 7.640 | 7.870 | 228,411 | -0.16(-1.99%) |
Jan 05, 2022 | 8.310 | 8.470 | 8.000 | 8.030 | 216,510 | -0.33(-3.95%) |
Jan 04, 2022 | 9.210 | 9.415 | 8.300 | 8.360 | 401,808 | -0.93(-10.01%) |
Jan 03, 2022 | 9.650 | 9.715 | 8.910 | 9.290 | 263,554 | -0.19(-2.00%) |
Dec 31, 2021 | 9.150 | 9.815 | 8.890 | 9.480 | 400,402 | +0.57(+6.40%) |
Dec 30, 2021 | 7.920 | 9.140 | 7.920 | 8.910 | 2,859,980 | +1.03(+13.07%) |
Dec 29, 2021 | 8.020 | 8.490 | 7.760 | 7.880 | 736,464 | -0.23(-2.84%) |
Dec 28, 2021 | 8.550 | 8.640 | 7.920 | 8.110 | 546,962 | -0.42(-4.92%) |
Dec 27, 2021 | 8.990 | 9.220 | 8.500 | 8.530 | 416,688 | -0.33(-3.72%) |
Dec 23, 2021 | 10.22 | 10.30 | 8.510 | 8.860 | 1,126,184 | -1.34(-13.14%) |
Dec 22, 2021 | 11.41 | 11.61 | 10.20 | 10.20 | 203,539 | -1.35(-11.69%) |
Dec 21, 2021 | 10.99 | 11.69 | 10.99 | 11.55 | 117,382 | +0.80(+7.44%) |
Dec 20, 2021 | 10.00 | 11.07 | 9.810 | 10.75 | 212,578 | +0.40(+3.86%) |
Dec 17, 2021 | 11.10 | 11.11 | 10.27 | 10.35 | 475,415 | -0.91(-8.08%) |
Dec 16, 2021 | 12.26 | 12.46 | 11.26 | 11.26 | 95,753 | -0.74(-6.17%) |
Dec 15, 2021 | 11.67 | 12.04 | 11.19 | 12.00 | 107,134 | +0.21(+1.78%) |
Dec 14, 2021 | 12.00 | 12.20 | 11.31 | 11.79 | 127,160 | -0.44(-3.60%) |
Dec 13, 2021 | 12.79 | 12.79 | 12.12 | 12.23 | 114,198 | -0.65(-5.05%) |
Dec 10, 2021 | 12.52 | 13.08 | 12.46 | 12.88 | 68,847 | +0.27(+2.14%) |
Dec 09, 2021 | 12.76 | 13.05 | 12.53 | 12.61 | 72,780 | -0.26(-2.02%) |
Dec 08, 2021 | 12.50 | 13.29 | 12.42 | 12.87 | 96,802 | +0.43(+3.46%) |
Dec 07, 2021 | 12.00 | 13.12 | 11.94 | 12.44 | 136,398 | +0.66(+5.60%) |
Dec 06, 2021 | 12.33 | 12.42 | 11.71 | 11.78 | 127,789 | -0.70(-5.61%) |
Dec 03, 2021 | 12.95 | 13.01 | 12.25 | 12.48 | 89,886 | -0.48(-3.70%) |
Dec 02, 2021 | 12.86 | 13.40 | 12.55 | 12.96 | 104,847 | +0.01(+0.08%) |