Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.030 | 6.040 | 5.845 | 5.950 | 1,964,558 | -0.05(-0.83%) |
Feb 25, 2022 | 6.140 | 6.050 | 5.910 | 6.000 | 2,042,159 | -0.22(-3.54%) |
Feb 24, 2022 | 5.500 | 6.220 | 5.460 | 6.220 | 5,483,910 | +0.46(+7.99%) |
Feb 23, 2022 | 6.030 | 6.080 | 5.750 | 5.760 | 2,341,907 | -0.27(-4.48%) |
Feb 22, 2022 | 6.000 | 6.190 | 5.890 | 6.030 | 3,094,258 | -0.10(-1.63%) |
Feb 18, 2022 | 6.130 | 0 | +0.12(+2.00%) | |||
Feb 17, 2022 | 6.410 | 6.470 | 5.980 | 6.010 | 7,041,417 | -0.49(-7.54%) |
Feb 16, 2022 | 7.040 | 7.040 | 6.425 | 6.500 | 7,110,710 | -0.44(-6.34%) |
Feb 15, 2022 | 6.960 | 7.020 | 6.780 | 6.940 | 2,956,868 | +0.21(+3.12%) |
Feb 14, 2022 | 6.750 | 7.000 | 6.645 | 6.730 | 3,140,766 | -0.01(-0.15%) |
Feb 11, 2022 | 6.870 | 7.300 | 6.690 | 6.740 | 3,846,657 | -0.18(-2.60%) |
Feb 10, 2022 | 7.000 | 7.150 | 6.900 | 6.920 | 3,619,034 | -0.22(-3.08%) |
Feb 09, 2022 | 7.020 | 7.150 | 6.900 | 7.140 | 4,283,711 | +0.15(+2.15%) |
Feb 08, 2022 | 6.670 | 7.010 | 6.610 | 6.990 | 2,649,654 | +0.18(+2.64%) |
Feb 07, 2022 | 6.900 | 7.150 | 6.760 | 6.810 | 3,668,179 | -0.11(-1.59%) |
Feb 04, 2022 | 6.540 | 6.990 | 6.480 | 6.920 | 1,060,018 | +0.45(+6.96%) |
Feb 03, 2022 | 6.600 | 6.460 | 6.470 | 1,101,723 | -0.31(-4.57%) | |
Feb 02, 2022 | 7.070 | 7.075 | 6.620 | 6.780 | 1,679,188 | -0.19(-2.73%) |
Feb 01, 2022 | 6.940 | 7.080 | 6.720 | 6.970 | 1,980,946 | +0.06(+0.87%) |
Jan 31, 2022 | 6.770 | 7.016 | 6.910 | 2,113,650 | +0.13(+1.92%) | |
Jan 28, 2022 | 6.360 | 6.770 | 6.270 | 6.780 | 5,316,483 | +0.43(+6.77%) |
Jan 27, 2022 | 6.400 | 6.570 | 6.250 | 6.350 | 2,589,376 | +0.12(+1.93%) |
Jan 26, 2022 | 6.210 | 6.630 | 6.150 | 6.230 | 2,847,381 | +0.03(+0.48%) |
Jan 25, 2022 | 6.240 | 6.440 | 6.005 | 6.200 | 3,676,044 | -0.17(-2.67%) |
Jan 24, 2022 | 5.700 | 6.400 | 5.690 | 6.370 | 4,961,463 | +0.24(+3.92%) |
Jan 21, 2022 | 6.680 | 6.720 | 6.120 | 6.130 | 4,940,933 | -0.59(-8.78%) |
Jan 20, 2022 | 6.820 | 7.020 | 6.690 | 6.720 | 5,158,171 | +0.00(+0.00%) |
Jan 19, 2022 | 6.600 | 6.900 | 6.550 | 6.720 | 4,000,955 | +0.23(+3.54%) |
Jan 18, 2022 | 6.400 | 6.820 | 6.270 | 6.490 | 4,308,676 | -0.06(-0.92%) |
Jan 14, 2022 | 6.550 | 0 | -0.10(-1.50%) | |||
Jan 13, 2022 | 6.990 | 7.000 | 6.630 | 6.650 | 2,399,042 | -0.26(-3.76%) |
Jan 12, 2022 | 7.080 | 7.300 | 6.855 | 6.910 | 3,205,171 | -0.44(-5.99%) |
Jan 11, 2022 | 6.930 | 7.360 | 6.800 | 7.350 | 3,823,352 | +0.44(+6.37%) |
Jan 10, 2022 | 6.790 | 6.950 | 6.490 | 6.910 | 3,707,712 | +0.02(+0.29%) |
Jan 07, 2022 | 6.930 | 7.140 | 6.835 | 6.890 | 3,962,864 | -0.09(-1.29%) |
Jan 06, 2022 | 7.020 | 7.290 | 6.840 | 6.980 | 3,260,037 | -0.12(-1.69%) |
Jan 05, 2022 | 7.440 | 7.535 | 7.090 | 7.100 | 2,470,161 | -0.40(-5.33%) |
Jan 04, 2022 | 8.030 | 8.060 | 7.280 | 7.500 | 2,403,875 | -0.44(-5.54%) |
Jan 03, 2022 | 7.790 | 8.070 | 7.530 | 7.940 | 7,811,869 | +0.20(+2.58%) |
Dec 31, 2021 | 7.910 | 8.120 | 7.730 | 7.740 | 2,113,854 | -0.21(-2.64%) |
Dec 30, 2021 | 7.510 | 8.200 | 7.510 | 7.950 | 3,261,897 | +0.30(+3.92%) |
Dec 29, 2021 | 7.720 | 7.810 | 7.510 | 7.650 | 1,572,207 | -0.15(-1.92%) |
Dec 28, 2021 | 7.670 | 7.920 | 7.450 | 7.800 | 7,730,707 | +0.24(+3.17%) |
Dec 27, 2021 | 7.840 | 7.910 | 7.320 | 7.560 | 5,805,381 | -0.64(-7.80%) |
Dec 23, 2021 | 8.190 | 8.280 | 8.040 | 8.200 | 944,029 | +0.01(+0.12%) |
Dec 22, 2021 | 8.090 | 8.280 | 7.950 | 8.190 | 2,516,915 | +0.11(+1.36%) |
Dec 21, 2021 | 7.760 | 8.110 | 7.720 | 8.080 | 765,706 | +0.41(+5.35%) |
Dec 20, 2021 | 7.690 | 7.960 | 7.510 | 7.670 | 500,898 | -0.34(-4.24%) |
Dec 17, 2021 | 7.830 | 8.170 | 7.660 | 8.010 | 1,802,503 | +0.03(+0.38%) |
Dec 16, 2021 | 8.000 | 8.240 | 7.790 | 7.980 | 2,458,313 | +0.08(+1.01%) |
Dec 15, 2021 | 7.600 | 7.890 | 7.450 | 7.900 | 1,823,245 | +0.32(+4.22%) |
Dec 14, 2021 | 7.620 | 7.970 | 7.370 | 7.580 | 2,178,362 | -0.17(-2.19%) |
Dec 13, 2021 | 8.230 | 8.230 | 7.700 | 7.750 | 1,679,787 | -0.38(-4.67%) |
Dec 10, 2021 | 8.490 | 8.590 | 8.050 | 8.130 | 959,411 | -0.17(-2.05%) |
Dec 09, 2021 | 8.670 | 8.740 | 8.210 | 8.300 | 963,497 | -0.37(-4.27%) |
Dec 08, 2021 | 8.610 | 8.980 | 8.380 | 8.670 | 1,526,895 | +0.01(+0.12%) |
Dec 07, 2021 | 8.570 | 8.830 | 8.520 | 8.660 | 3,189,383 | +0.69(+8.66%) |
Dec 06, 2021 | 7.910 | 8.085 | 7.560 | 7.970 | 1,739,254 | +0.00(+0.00%) |
Dec 03, 2021 | 8.500 | 8.540 | 7.790 | 7.970 | 2,921,788 | -0.43(-5.12%) |
Dec 02, 2021 | 8.280 | 8.580 | 7.960 | 8.400 | 2,283,477 | +0.14(+1.69%) |