Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.210 | 5.550 | 5.170 | 5.250 | 168,294 | +0.01(+0.19%) |
Feb 25, 2022 | 4.960 | 5.260 | 5.030 | 5.240 | 195,514 | +0.34(+6.94%) |
Feb 24, 2022 | 4.520 | 4.915 | 4.520 | 4.900 | 191,968 | +0.21(+4.48%) |
Feb 23, 2022 | 4.830 | 4.910 | 4.680 | 4.690 | 246,154 | -0.14(-2.90%) |
Feb 22, 2022 | 4.850 | 4.979 | 4.730 | 4.830 | 224,203 | -0.08(-1.63%) |
Feb 18, 2022 | 4.910 | 0 | -0.10(-2.00%) | |||
Feb 17, 2022 | 5.190 | 5.240 | 4.970 | 5.010 | 116,175 | -0.24(-4.57%) |
Feb 16, 2022 | 5.110 | 5.270 | 5.035 | 5.250 | 169,722 | +0.08(+1.55%) |
Feb 15, 2022 | 4.970 | 5.200 | 4.970 | 5.170 | 101,294 | +0.24(+4.87%) |
Feb 14, 2022 | 5.050 | 5.100 | 4.890 | 4.930 | 149,847 | -0.12(-2.38%) |
Feb 11, 2022 | 5.350 | 5.410 | 5.030 | 5.050 | 130,893 | -0.33(-6.13%) |
Feb 10, 2022 | 5.200 | 5.550 | 5.150 | 5.380 | 198,741 | +0.06(+1.13%) |
Feb 09, 2022 | 5.180 | 5.350 | 5.140 | 5.320 | 193,024 | +0.21(+4.11%) |
Feb 08, 2022 | 5.090 | 5.180 | 4.980 | 5.110 | 277,010 | -0.01(-0.20%) |
Feb 07, 2022 | 5.540 | 5.620 | 5.080 | 5.120 | 228,252 | -0.40(-7.25%) |
Feb 04, 2022 | 5.270 | 5.570 | 5.260 | 5.520 | 284,517 | +0.21(+3.95%) |
Feb 03, 2022 | 5.160 | 5.435 | 5.310 | 612,736 | +0.11(+2.12%) | |
Feb 02, 2022 | 5.320 | 5.450 | 5.120 | 5.200 | 786,323 | -0.11(-2.07%) |
Feb 01, 2022 | 5.530 | 5.540 | 5.310 | 5.310 | 400,237 | -0.18(-3.28%) |
Jan 31, 2022 | 5.300 | 5.490 | 649,478 | +0.14(+2.62%) | ||
Jan 28, 2022 | 5.970 | 5.970 | 5.195 | 5.350 | 309,395 | -0.05(-0.93%) |
Jan 27, 2022 | 5.720 | 5.790 | 5.360 | 5.400 | 298,533 | -0.29(-5.10%) |
Jan 26, 2022 | 5.780 | 5.940 | 5.630 | 5.690 | 128,200 | -0.07(-1.22%) |
Jan 25, 2022 | 6.020 | 6.030 | 5.620 | 5.760 | 286,918 | -0.37(-6.04%) |
Jan 24, 2022 | 5.640 | 6.160 | 5.640 | 6.130 | 359,530 | +0.29(+4.97%) |
Jan 21, 2022 | 5.750 | 5.900 | 5.640 | 5.840 | 282,649 | +0.05(+0.86%) |
Jan 20, 2022 | 5.780 | 6.150 | 5.706 | 5.790 | 240,241 | +0.02(+0.35%) |
Jan 19, 2022 | 5.890 | 5.930 | 5.660 | 5.770 | 267,259 | -0.11(-1.87%) |
Jan 18, 2022 | 6.330 | 6.330 | 5.870 | 5.880 | 357,094 | -0.47(-7.40%) |
Jan 14, 2022 | 6.350 | 0 | +0.01(+0.16%) | |||
Jan 13, 2022 | 6.600 | 6.600 | 6.310 | 6.340 | 148,196 | -0.22(-3.35%) |
Jan 12, 2022 | 6.800 | 6.880 | 6.500 | 6.560 | 212,815 | -0.25(-3.67%) |
Jan 11, 2022 | 6.600 | 6.830 | 6.520 | 6.810 | 279,797 | +0.24(+3.65%) |
Jan 10, 2022 | 6.500 | 6.590 | 6.310 | 6.570 | 207,139 | +0.05(+0.77%) |
Jan 07, 2022 | 6.990 | 7.100 | 6.390 | 6.520 | 625,693 | -0.52(-7.39%) |
Jan 06, 2022 | 7.200 | 7.240 | 7.015 | 7.040 | 276,386 | -0.17(-2.36%) |
Jan 05, 2022 | 7.350 | 7.441 | 7.160 | 7.210 | 208,046 | -0.14(-1.90%) |
Jan 04, 2022 | 7.450 | 7.485 | 7.260 | 7.350 | 234,594 | -0.11(-1.47%) |
Jan 03, 2022 | 7.460 | 7.530 | 7.290 | 7.460 | 219,730 | +0.06(+0.81%) |
Dec 31, 2021 | 7.160 | 7.465 | 7.120 | 7.400 | 361,014 | +0.21(+2.92%) |
Dec 30, 2021 | 6.990 | 7.240 | 6.980 | 7.190 | 164,810 | +0.19(+2.71%) |
Dec 29, 2021 | 7.110 | 7.120 | 6.930 | 7.000 | 243,420 | -0.12(-1.69%) |
Dec 28, 2021 | 7.060 | 7.250 | 7.030 | 7.120 | 151,059 | +0.05(+0.71%) |
Dec 27, 2021 | 7.150 | 7.180 | 6.910 | 7.070 | 354,280 | +0.00(+0.00%) |
Dec 23, 2021 | 7.010 | 7.129 | 6.980 | 7.070 | 261,114 | +0.07(+1.00%) |
Dec 22, 2021 | 6.800 | 7.120 | 6.690 | 7.000 | 355,057 | +0.16(+2.34%) |
Dec 21, 2021 | 6.550 | 6.890 | 6.490 | 6.840 | 624,091 | +0.34(+5.23%) |
Dec 20, 2021 | 6.550 | 6.640 | 6.310 | 6.500 | 390,356 | -0.05(-0.76%) |
Dec 17, 2021 | 6.200 | 6.650 | 5.890 | 6.550 | 714,582 | +0.38(+6.16%) |
Dec 16, 2021 | 6.620 | 6.660 | 6.150 | 6.170 | 364,791 | -0.38(-5.80%) |
Dec 15, 2021 | 6.740 | 6.890 | 6.400 | 6.550 | 453,431 | -0.18(-2.67%) |
Dec 14, 2021 | 6.450 | 6.870 | 6.440 | 6.730 | 347,143 | +0.23(+3.54%) |
Dec 13, 2021 | 6.700 | 6.780 | 6.450 | 6.500 | 390,009 | -0.16(-2.40%) |
Dec 10, 2021 | 6.600 | 6.710 | 6.480 | 6.660 | 612,000 | +0.12(+1.83%) |
Dec 09, 2021 | 6.430 | 6.570 | 6.360 | 6.540 | 374,784 | +0.02(+0.31%) |
Dec 08, 2021 | 6.610 | 6.645 | 6.410 | 6.520 | 333,709 | -0.04(-0.61%) |
Dec 07, 2021 | 6.320 | 6.680 | 6.280 | 6.560 | 238,248 | +0.35(+5.64%) |
Dec 06, 2021 | 6.340 | 6.360 | 6.050 | 6.210 | 374,268 | -0.07(-1.11%) |
Dec 03, 2021 | 6.400 | 6.610 | 6.070 | 6.280 | 303,546 | -0.04(-0.63%) |
Dec 02, 2021 | 6.030 | 6.321 | 5.970 | 6.320 | 251,930 | +0.24(+3.95%) |