Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.210 | 6.140 | 5.210 | 6.010 | 51,501 | +0.63(+11.71%) |
Feb 25, 2022 | 5.400 | 5.400 | 5.180 | 5.380 | 25,209 | +0.16(+3.07%) |
Feb 24, 2022 | 4.780 | 5.460 | 4.773 | 5.220 | 23,711 | +0.25(+5.03%) |
Feb 23, 2022 | 5.300 | 5.463 | 4.930 | 4.970 | 33,094 | -0.32(-6.05%) |
Feb 22, 2022 | 5.670 | 5.730 | 5.290 | 5.290 | 25,858 | -0.53(-9.11%) |
Feb 18, 2022 | 5.820 | 0 | +0.16(+2.83%) | |||
Feb 17, 2022 | 5.845 | 6.040 | 5.660 | 5.660 | 21,806 | -0.22(-3.74%) |
Feb 16, 2022 | 5.910 | 6.014 | 5.730 | 5.880 | 19,930 | -0.08(-1.34%) |
Feb 15, 2022 | 5.450 | 6.095 | 5.420 | 5.960 | 40,158 | +0.66(+12.45%) |
Feb 14, 2022 | 6.080 | 6.220 | 5.250 | 5.300 | 93,775 | -0.86(-13.96%) |
Feb 11, 2022 | 6.450 | 6.767 | 6.070 | 6.160 | 74,026 | -0.18(-2.84%) |
Feb 10, 2022 | 6.110 | 6.550 | 5.970 | 6.340 | 45,071 | +0.13(+2.09%) |
Feb 09, 2022 | 6.470 | 7.115 | 6.100 | 6.210 | 61,250 | -0.22(-3.42%) |
Feb 08, 2022 | 6.440 | 6.660 | 6.270 | 6.430 | 32,364 | -0.11(-1.68%) |
Feb 07, 2022 | 6.250 | 6.990 | 6.250 | 6.540 | 45,302 | +0.47(+7.74%) |
Feb 04, 2022 | 5.510 | 6.680 | 5.304 | 6.070 | 42,404 | +0.59(+10.77%) |
Feb 03, 2022 | 5.900 | 5.330 | 5.480 | 31,426 | -0.42(-7.12%) | |
Feb 02, 2022 | 5.990 | 6.200 | 5.785 | 5.900 | 12,870 | -0.25(-4.07%) |
Feb 01, 2022 | 5.680 | 6.150 | 5.597 | 6.150 | 23,492 | +0.47(+8.27%) |
Jan 31, 2022 | 5.390 | 5.690 | 5.680 | 32,881 | +0.41(+7.78%) | |
Jan 28, 2022 | 5.100 | 5.275 | 4.880 | 5.270 | 69,877 | +0.13(+2.53%) |
Jan 27, 2022 | 5.360 | 5.360 | 4.880 | 5.140 | 73,161 | -0.16(-3.02%) |
Jan 26, 2022 | 5.500 | 5.830 | 5.160 | 5.300 | 58,452 | -0.12(-2.21%) |
Jan 25, 2022 | 5.330 | 5.600 | 5.240 | 5.420 | 24,750 | -0.03(-0.55%) |
Jan 24, 2022 | 5.500 | 5.650 | 5.120 | 5.450 | 140,019 | -0.25(-4.39%) |
Jan 21, 2022 | 5.900 | 6.150 | 5.520 | 5.700 | 109,367 | -0.22(-3.72%) |
Jan 20, 2022 | 6.040 | 6.460 | 5.760 | 5.920 | 83,923 | -0.21(-3.43%) |
Jan 19, 2022 | 6.000 | 6.310 | 5.783 | 6.130 | 70,116 | +0.17(+2.85%) |
Jan 18, 2022 | 6.170 | 6.170 | 5.700 | 5.960 | 107,164 | -0.21(-3.40%) |
Jan 14, 2022 | 6.170 | 0 | -0.07(-1.17%) | |||
Jan 13, 2022 | 6.600 | 6.608 | 6.243 | 6.243 | 46,571 | -0.43(-6.40%) |
Jan 12, 2022 | 6.280 | 6.710 | 6.070 | 6.670 | 43,062 | +0.51(+8.28%) |
Jan 11, 2022 | 6.630 | 6.795 | 5.865 | 6.160 | 134,305 | -0.40(-6.10%) |
Jan 10, 2022 | 6.860 | 6.860 | 6.400 | 6.560 | 31,064 | -0.30(-4.37%) |
Jan 07, 2022 | 7.190 | 7.440 | 6.780 | 6.860 | 64,179 | -0.42(-5.77%) |
Jan 06, 2022 | 6.570 | 7.900 | 6.490 | 7.280 | 137,653 | +0.68(+10.30%) |
Jan 05, 2022 | 7.150 | 7.150 | 6.500 | 6.600 | 61,454 | -0.58(-8.08%) |
Jan 04, 2022 | 7.610 | 7.806 | 7.110 | 7.180 | 55,024 | -0.32(-4.27%) |
Jan 03, 2022 | 7.000 | 7.650 | 6.940 | 7.500 | 40,256 | +0.48(+6.84%) |
Dec 31, 2021 | 6.700 | 7.110 | 6.700 | 7.020 | 71,539 | +0.28(+4.15%) |
Dec 30, 2021 | 6.750 | 7.040 | 6.600 | 6.740 | 89,170 | -0.03(-0.44%) |
Dec 29, 2021 | 6.670 | 7.040 | 6.590 | 6.770 | 84,649 | +0.06(+0.89%) |
Dec 28, 2021 | 6.590 | 6.790 | 6.430 | 6.710 | 108,592 | +0.10(+1.51%) |
Dec 27, 2021 | 7.000 | 7.110 | 6.600 | 6.610 | 97,946 | -0.39(-5.57%) |
Dec 23, 2021 | 7.260 | 7.270 | 6.960 | 7.000 | 50,726 | -0.25(-3.45%) |
Dec 22, 2021 | 7.200 | 7.280 | 7.000 | 7.250 | 21,404 | +0.01(+0.14%) |
Dec 21, 2021 | 7.190 | 7.280 | 6.980 | 7.240 | 55,691 | +0.19(+2.70%) |
Dec 20, 2021 | 7.140 | 7.298 | 6.910 | 7.050 | 18,076 | +0.10(+1.44%) |
Dec 17, 2021 | 7.110 | 7.659 | 6.900 | 6.950 | 91,999 | -0.30(-4.14%) |
Dec 16, 2021 | 7.400 | 7.774 | 7.060 | 7.250 | 48,309 | -0.03(-0.41%) |
Dec 15, 2021 | 7.450 | 7.635 | 6.910 | 7.280 | 77,631 | -0.48(-6.19%) |
Dec 14, 2021 | 7.600 | 8.000 | 7.490 | 7.760 | 54,675 | +0.00(+0.00%) |
Dec 13, 2021 | 7.390 | 7.860 | 7.250 | 7.760 | 38,847 | +0.33(+4.44%) |
Dec 10, 2021 | 7.720 | 8.050 | 7.350 | 7.430 | 15,663 | -0.21(-2.75%) |
Dec 09, 2021 | 8.250 | 8.400 | 7.640 | 7.640 | 75,484 | -0.77(-9.16%) |
Dec 08, 2021 | 8.080 | 8.550 | 7.889 | 8.410 | 24,980 | +0.46(+5.79%) |
Dec 07, 2021 | 7.610 | 8.581 | 7.567 | 7.950 | 67,600 | +0.52(+7.00%) |
Dec 06, 2021 | 7.530 | 7.680 | 7.325 | 7.430 | 20,174 | -0.10(-1.33%) |
Dec 03, 2021 | 7.820 | 7.960 | 7.250 | 7.530 | 98,182 | -0.02(-0.26%) |
Dec 02, 2021 | 7.920 | 8.142 | 7.350 | 7.550 | 66,550 | -0.45(-5.63%) |