Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.998 | 6.354 | 5.699 | 6.124 | 3,624 | +0.14(+2.27%) |
Feb 25, 2022 | 5.850 | 6.000 | 5.687 | 5.988 | 2,651 | +0.09(+1.51%) |
Feb 24, 2022 | 5.599 | 5.899 | 5.200 | 5.899 | 4,755 | +0.00(+0.00%) |
Feb 23, 2022 | 6.333 | 6.333 | 5.600 | 5.899 | 7,439 | -0.40(-6.37%) |
Feb 22, 2022 | 6.500 | 6.823 | 5.707 | 6.300 | 21,084 | -0.20(-3.06%) |
Feb 18, 2022 | 6.499 | 0 | -0.35(-5.10%) | |||
Feb 17, 2022 | 6.698 | 6.866 | 6.301 | 6.848 | 10,105 | +0.46(+7.28%) |
Feb 16, 2022 | 6.900 | 7.281 | 6.201 | 6.383 | 74,598 | -0.42(-6.16%) |
Feb 15, 2022 | 7.254 | 7.880 | 6.802 | 6.802 | 50,296 | -0.30(-4.21%) |
Feb 14, 2022 | 7.840 | 8.100 | 7.000 | 7.101 | 41,570 | -0.60(-7.80%) |
Feb 11, 2022 | 8.310 | 8.470 | 7.700 | 7.702 | 56,829 | -0.76(-8.94%) |
Feb 10, 2022 | 8.500 | 9.500 | 8.197 | 8.458 | 60,674 | +0.20(+2.43%) |
Feb 09, 2022 | 8.800 | 8.937 | 7.985 | 8.257 | 102,960 | -0.64(-7.17%) |
Feb 08, 2022 | 7.900 | 9.100 | 7.850 | 8.895 | 73,173 | +0.98(+12.38%) |
Feb 07, 2022 | 8.500 | 8.450 | 7.710 | 7.915 | 12,829 | -0.48(-5.75%) |
Feb 04, 2022 | 8.235 | 8.460 | 8.020 | 8.398 | 25,426 | -0.02(-0.26%) |
Feb 03, 2022 | 8.101 | 8.420 | 961 | +0.12(+1.45%) | ||
Feb 02, 2022 | 8.634 | 8.634 | 8.033 | 8.300 | 1,986 | +0.08(+0.94%) |
Feb 01, 2022 | 7.800 | 8.600 | 7.730 | 8.223 | 10,647 | +0.12(+1.51%) |
Jan 31, 2022 | 7.590 | 8.298 | 8.101 | 5,467 | +0.37(+4.84%) | |
Jan 28, 2022 | 7.997 | 8.000 | 7.500 | 7.727 | 4,639 | -0.27(-3.39%) |
Jan 27, 2022 | 8.300 | 8.302 | 7.500 | 7.998 | 14,629 | -0.30(-3.64%) |
Jan 26, 2022 | 8.307 | 8.899 | 8.000 | 8.300 | 8,885 | -0.01(-0.08%) |
Jan 25, 2022 | 8.157 | 9.353 | 7.800 | 8.307 | 39,678 | +0.13(+1.59%) |
Jan 24, 2022 | 8.800 | 9.000 | 8.026 | 8.177 | 22,619 | -0.63(-7.16%) |
Jan 21, 2022 | 9.298 | 9.298 | 8.602 | 8.808 | 25,850 | -0.49(-5.27%) |
Jan 20, 2022 | 9.700 | 10.30 | 9.028 | 9.298 | 44,466 | -0.29(-2.99%) |
Jan 19, 2022 | 10.00 | 10.30 | 9.106 | 9.585 | 20,095 | -0.11(-1.09%) |
Jan 18, 2022 | 10.00 | 10.30 | 9.513 | 9.691 | 14,924 | -0.41(-4.05%) |
Jan 14, 2022 | 10.10 | 0 | -0.05(-0.49%) | |||
Jan 13, 2022 | 10.70 | 10.90 | 9.696 | 10.15 | 13,244 | -0.25(-2.40%) |
Jan 12, 2022 | 10.70 | 11.10 | 10.40 | 10.40 | 3,728 | -0.50(-4.59%) |
Jan 11, 2022 | 10.30 | 11.10 | 10.20 | 10.90 | 21,822 | +0.50(+4.81%) |
Jan 10, 2022 | 10.20 | 11.45 | 10.20 | 10.40 | 41,838 | +0.10(+0.97%) |
Jan 07, 2022 | 10.39 | 10.90 | 10.22 | 10.30 | 2,956 | -0.10(-0.96%) |
Jan 06, 2022 | 11.00 | 11.20 | 10.20 | 10.40 | 9,821 | -0.60(-5.45%) |
Jan 05, 2022 | 11.30 | 12.00 | 10.70 | 11.00 | 10,494 | -0.48(-4.18%) |
Jan 04, 2022 | 10.80 | 11.50 | 10.80 | 11.48 | 10,083 | +0.48(+4.36%) |
Jan 03, 2022 | 10.50 | 11.10 | 10.50 | 11.00 | 8,256 | +0.40(+3.77%) |
Dec 31, 2021 | 11.40 | 11.40 | 10.50 | 10.60 | 15,074 | -0.80(-7.02%) |
Dec 30, 2021 | 10.50 | 11.60 | 10.40 | 11.40 | 33,731 | +0.70(+6.54%) |
Dec 29, 2021 | 10.70 | 11.50 | 10.30 | 10.70 | 21,435 | +0.20(+1.90%) |
Dec 28, 2021 | 10.70 | 11.10 | 10.40 | 10.50 | 17,376 | -0.49(-4.48%) |
Dec 27, 2021 | 10.20 | 11.80 | 10.20 | 10.99 | 8,261 | +0.69(+6.73%) |
Dec 23, 2021 | 9.556 | 11.09 | 9.556 | 10.30 | 20,398 | +0.71(+7.40%) |
Dec 22, 2021 | 9.325 | 9.797 | 9.011 | 9.590 | 24,410 | +0.15(+1.60%) |
Dec 21, 2021 | 9.701 | 9.899 | 9.230 | 9.439 | 6,259 | -0.19(-1.93%) |
Dec 20, 2021 | 9.700 | 9.800 | 9.411 | 9.625 | 2,795 | -0.18(-1.79%) |
Dec 17, 2021 | 9.700 | 10.00 | 9.700 | 9.800 | 12,063 | -0.60(-5.77%) |
Dec 16, 2021 | 10.00 | 10.50 | 9.800 | 10.40 | 8,582 | +0.38(+3.82%) |
Dec 15, 2021 | 10.20 | 10.80 | 9.710 | 10.02 | 5,278 | -0.18(-1.79%) |
Dec 14, 2021 | 10.20 | 10.70 | 10.11 | 10.20 | 2,613 | -0.40(-3.77%) |
Dec 13, 2021 | 9.800 | 11.20 | 9.600 | 10.60 | 9,626 | +0.80(+8.17%) |
Dec 10, 2021 | 9.868 | 10.20 | 9.601 | 9.799 | 4,656 | -0.20(-2.01%) |
Dec 09, 2021 | 10.81 | 10.90 | 9.875 | 10.00 | 9,503 | -0.50(-4.76%) |
Dec 08, 2021 | 10.20 | 10.74 | 10.20 | 10.50 | 12,203 | +0.10(+0.98%) |
Dec 07, 2021 | 9.700 | 10.50 | 9.670 | 10.40 | 7,291 | +0.90(+9.45%) |
Dec 06, 2021 | 9.700 | 9.799 | 9.069 | 9.500 | 11,252 | -0.43(-4.33%) |
Dec 03, 2021 | 10.40 | 10.53 | 9.600 | 9.930 | 17,687 | -0.27(-2.65%) |
Dec 02, 2021 | 10.50 | 11.00 | 9.701 | 10.20 | 31,432 | -0.40(-3.77%) |