Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.320 | 5.590 | 5.195 | 5.400 | 831,854 | -0.09(-1.64%) |
Feb 25, 2022 | 5.140 | 5.510 | 5.320 | 5.490 | 1,053,024 | +0.30(+5.78%) |
Feb 24, 2022 | 4.650 | 5.250 | 4.650 | 5.190 | 1,596,568 | +0.20(+4.01%) |
Feb 23, 2022 | 5.420 | 5.469 | 4.975 | 4.990 | 1,259,792 | -0.31(-5.85%) |
Feb 22, 2022 | 5.440 | 5.530 | 5.235 | 5.300 | 1,160,857 | -0.40(-7.02%) |
Feb 18, 2022 | 5.700 | 0 | -0.23(-3.88%) | |||
Feb 17, 2022 | 6.240 | 6.400 | 5.860 | 5.930 | 861,301 | -0.35(-5.57%) |
Feb 16, 2022 | 6.400 | 6.430 | 6.170 | 6.280 | 905,960 | -0.22(-3.38%) |
Feb 15, 2022 | 5.950 | 6.500 | 5.940 | 6.500 | 1,001,561 | +0.70(+12.07%) |
Feb 14, 2022 | 6.040 | 6.130 | 5.790 | 5.800 | 1,091,796 | -0.26(-4.29%) |
Feb 11, 2022 | 6.450 | 6.650 | 6.000 | 6.060 | 1,447,718 | -0.45(-6.91%) |
Feb 10, 2022 | 6.040 | 6.700 | 6.040 | 6.510 | 2,089,944 | +0.25(+3.99%) |
Feb 09, 2022 | 6.050 | 6.380 | 5.950 | 6.260 | 1,944,954 | +0.22(+3.64%) |
Feb 08, 2022 | 5.810 | 6.050 | 5.690 | 6.040 | 1,681,835 | +0.18(+3.07%) |
Feb 07, 2022 | 5.450 | 5.890 | 5.430 | 5.860 | 1,450,511 | +0.34(+6.16%) |
Feb 04, 2022 | 5.310 | 5.570 | 5.250 | 5.520 | 800,736 | +0.21(+3.95%) |
Feb 03, 2022 | 5.160 | 5.310 | 899,548 | +0.01(+0.19%) | ||
Feb 02, 2022 | 5.680 | 5.680 | 5.220 | 5.300 | 732,280 | -0.35(-6.19%) |
Feb 01, 2022 | 5.480 | 5.670 | 5.400 | 5.650 | 778,021 | +0.10(+1.80%) |
Jan 31, 2022 | 5.020 | 5.560 | 5.550 | 948,300 | +0.59(+11.90%) | |
Jan 28, 2022 | 4.690 | 5.000 | 4.490 | 4.960 | 1,600,719 | +0.35(+7.59%) |
Jan 27, 2022 | 5.200 | 5.330 | 4.600 | 4.610 | 1,418,082 | -0.56(-10.83%) |
Jan 26, 2022 | 5.690 | 5.690 | 5.105 | 5.170 | 1,693,892 | -0.40(-7.18%) |
Jan 25, 2022 | 5.560 | 5.715 | 5.410 | 5.570 | 1,916,792 | -0.17(-2.96%) |
Jan 24, 2022 | 5.020 | 5.740 | 5.020 | 5.740 | 2,243,539 | +0.53(+10.17%) |
Jan 21, 2022 | 5.400 | 5.520 | 5.210 | 5.210 | 1,689,088 | -0.30(-5.44%) |
Jan 20, 2022 | 5.660 | 5.790 | 5.470 | 5.510 | 1,583,791 | +0.23(+4.36%) |
Jan 19, 2022 | 5.070 | 5.480 | 5.070 | 5.280 | 2,158,041 | +0.25(+4.97%) |
Jan 18, 2022 | 5.220 | 5.370 | 5.020 | 5.030 | 1,114,089 | -0.43(-7.88%) |
Jan 14, 2022 | 5.460 | 0 | +0.07(+1.30%) | |||
Jan 13, 2022 | 5.700 | 5.850 | 5.320 | 5.390 | 1,804,558 | -0.40(-6.91%) |
Jan 12, 2022 | 6.120 | 6.164 | 5.750 | 5.790 | 1,632,017 | -0.11(-1.86%) |
Jan 11, 2022 | 5.580 | 6.095 | 5.528 | 5.900 | 4,270,294 | +0.32(+5.73%) |
Jan 10, 2022 | 5.460 | 5.590 | 5.165 | 5.580 | 2,515,139 | +0.14(+2.57%) |
Jan 07, 2022 | 5.040 | 5.539 | 5.040 | 5.440 | 2,221,992 | +0.52(+10.57%) |
Jan 06, 2022 | 5.100 | 5.380 | 4.885 | 4.920 | 1,972,082 | +0.02(+0.41%) |
Jan 05, 2022 | 5.480 | 5.600 | 4.830 | 4.900 | 3,456,297 | -0.80(-14.04%) |
Jan 04, 2022 | 5.820 | 5.859 | 5.475 | 5.700 | 1,298,953 | -0.07(-1.21%) |
Jan 03, 2022 | 6.250 | 6.350 | 5.680 | 5.770 | 2,218,616 | -0.48(-7.68%) |
Dec 31, 2021 | 5.990 | 6.445 | 5.990 | 6.250 | 1,826,625 | +0.16(+2.63%) |
Dec 30, 2021 | 5.500 | 6.230 | 5.500 | 6.090 | 2,345,225 | +0.58(+10.53%) |
Dec 29, 2021 | 5.950 | 6.030 | 5.465 | 5.510 | 1,015,333 | -0.49(-8.17%) |
Dec 28, 2021 | 6.200 | 6.238 | 5.920 | 6.000 | 923,505 | -0.19(-3.07%) |
Dec 27, 2021 | 6.410 | 6.440 | 6.125 | 6.190 | 702,624 | -0.21(-3.28%) |
Dec 23, 2021 | 6.070 | 6.400 | 5.880 | 6.400 | 835,048 | +0.33(+5.44%) |
Dec 22, 2021 | 5.960 | 6.270 | 5.840 | 6.070 | 1,354,262 | -0.07(-1.14%) |
Dec 21, 2021 | 5.620 | 6.220 | 5.610 | 6.140 | 2,318,008 | +0.77(+14.34%) |
Dec 20, 2021 | 6.400 | 6.400 | 5.285 | 5.370 | 5,488,264 | -1.16(-17.76%) |
Dec 17, 2021 | 5.880 | 6.540 | 5.840 | 6.530 | 12,546,406 | +0.45(+7.40%) |
Dec 16, 2021 | 6.550 | 6.560 | 6.040 | 6.080 | 2,011,808 | -0.19(-3.03%) |
Dec 15, 2021 | 6.320 | 6.350 | 6.080 | 6.270 | 2,198,500 | -0.18(-2.79%) |
Dec 14, 2021 | 6.200 | 6.690 | 6.150 | 6.450 | 1,809,035 | +0.05(+0.78%) |
Dec 13, 2021 | 6.850 | 6.880 | 6.340 | 6.400 | 1,760,838 | -0.41(-6.02%) |
Dec 10, 2021 | 6.960 | 7.290 | 6.670 | 6.810 | 1,445,348 | -0.10(-1.45%) |
Dec 09, 2021 | 7.130 | 7.390 | 6.850 | 6.910 | 2,657,481 | -0.31(-4.29%) |
Dec 08, 2021 | 6.990 | 7.410 | 6.760 | 7.220 | 2,854,002 | +0.25(+3.59%) |
Dec 07, 2021 | 6.600 | 7.040 | 6.600 | 6.970 | 2,733,913 | +0.52(+8.06%) |
Dec 06, 2021 | 5.700 | 6.485 | 5.620 | 6.450 | 3,902,176 | +0.63(+10.82%) |
Dec 03, 2021 | 5.830 | 6.110 | 5.450 | 5.820 | 4,754,144 | -0.26(-4.28%) |
Dec 02, 2021 | 6.070 | 6.280 | 5.920 | 6.080 | 3,893,360 | +0.11(+1.84%) |