Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.470 | 5.780 | 5.460 | 5.660 | 1,361,122 | +0.11(+1.98%) |
Feb 25, 2022 | 5.530 | 5.585 | 5.230 | 5.550 | 2,004,235 | +0.12(+2.21%) |
Feb 24, 2022 | 4.590 | 5.445 | 4.590 | 5.430 | 2,407,310 | +0.43(+8.60%) |
Feb 23, 2022 | 5.420 | 5.480 | 4.970 | 5.000 | 1,821,542 | -0.31(-5.84%) |
Feb 22, 2022 | 5.570 | 5.660 | 5.240 | 5.310 | 1,866,947 | -0.35(-6.18%) |
Feb 18, 2022 | 5.660 | 0 | -0.31(-5.19%) | |||
Feb 17, 2022 | 6.410 | 6.448 | 5.915 | 5.970 | 1,160,148 | -0.51(-7.87%) |
Feb 16, 2022 | 6.560 | 6.625 | 6.360 | 6.480 | 963,480 | -0.12(-1.82%) |
Feb 15, 2022 | 6.300 | 6.635 | 6.278 | 6.600 | 1,110,920 | +0.48(+7.84%) |
Feb 14, 2022 | 6.170 | 6.450 | 6.050 | 6.120 | 1,162,751 | -0.09(-1.45%) |
Feb 11, 2022 | 6.520 | 6.718 | 6.120 | 6.210 | 1,335,485 | -0.31(-4.75%) |
Feb 10, 2022 | 6.480 | 6.930 | 6.400 | 6.520 | 1,749,082 | -0.21(-3.12%) |
Feb 09, 2022 | 6.390 | 6.765 | 6.340 | 6.730 | 1,888,829 | +0.42(+6.66%) |
Feb 08, 2022 | 6.220 | 6.350 | 6.135 | 6.310 | 1,282,126 | +0.10(+1.61%) |
Feb 07, 2022 | 6.170 | 6.530 | 6.160 | 6.210 | 1,350,626 | +0.03(+0.49%) |
Feb 04, 2022 | 6.020 | 6.236 | 5.880 | 6.180 | 2,082,935 | +0.23(+3.87%) |
Feb 03, 2022 | 6.130 | 5.930 | 5.950 | 1,357,608 | -0.44(-6.89%) | |
Feb 02, 2022 | 6.830 | 6.830 | 6.335 | 6.390 | 1,451,346 | -0.39(-5.75%) |
Feb 01, 2022 | 6.640 | 6.870 | 6.410 | 6.780 | 1,903,624 | +0.25(+3.83%) |
Jan 31, 2022 | 5.890 | 6.530 | 2,225,199 | +0.70(+12.01%) | ||
Jan 28, 2022 | 5.640 | 5.897 | 5.425 | 5.830 | 2,512,459 | +0.18(+3.19%) |
Jan 27, 2022 | 6.230 | 6.230 | 5.600 | 5.650 | 2,111,651 | -0.41(-6.77%) |
Jan 26, 2022 | 6.600 | 6.665 | 6.000 | 6.060 | 1,986,454 | -0.29(-4.57%) |
Jan 25, 2022 | 6.260 | 6.480 | 6.055 | 6.350 | 2,247,832 | -0.15(-2.31%) |
Jan 24, 2022 | 6.300 | 6.500 | 5.665 | 6.500 | 4,342,878 | -0.17(-2.55%) |
Jan 21, 2022 | 6.710 | 7.000 | 6.460 | 6.670 | 2,790,680 | -0.16(-2.34%) |
Jan 20, 2022 | 6.990 | 7.480 | 6.805 | 6.830 | 3,053,527 | -0.05(-0.73%) |
Jan 19, 2022 | 7.150 | 7.280 | 6.860 | 6.880 | 2,295,718 | -0.25(-3.51%) |
Jan 18, 2022 | 7.330 | 7.590 | 7.100 | 7.130 | 2,095,777 | -0.40(-5.31%) |
Jan 14, 2022 | 7.530 | 0 | -0.12(-1.57%) | |||
Jan 13, 2022 | 8.120 | 8.140 | 7.620 | 7.650 | 1,620,506 | -0.46(-5.67%) |
Jan 12, 2022 | 8.420 | 8.480 | 8.090 | 8.110 | 1,324,273 | -0.17(-2.05%) |
Jan 11, 2022 | 8.000 | 8.420 | 7.900 | 8.280 | 1,518,060 | +0.26(+3.24%) |
Jan 10, 2022 | 7.860 | 8.040 | 7.545 | 8.020 | 2,467,847 | +0.05(+0.63%) |
Jan 07, 2022 | 8.240 | 8.410 | 7.820 | 7.970 | 2,035,433 | -0.26(-3.16%) |
Jan 06, 2022 | 8.700 | 8.930 | 8.120 | 8.230 | 3,042,327 | -0.47(-5.40%) |
Jan 05, 2022 | 9.470 | 9.590 | 8.515 | 8.700 | 3,641,828 | -0.77(-8.13%) |
Jan 04, 2022 | 9.070 | 9.590 | 8.900 | 9.470 | 3,450,870 | +0.46(+5.11%) |
Jan 03, 2022 | 8.810 | 9.130 | 8.480 | 9.010 | 2,485,406 | +0.34(+3.92%) |
Dec 31, 2021 | 8.630 | 9.010 | 8.580 | 8.670 | 1,842,773 | -0.06(-0.69%) |
Dec 30, 2021 | 8.270 | 9.270 | 8.266 | 8.730 | 3,087,250 | +0.38(+4.55%) |
Dec 29, 2021 | 8.580 | 8.579 | 8.120 | 8.350 | 3,106,280 | -0.25(-2.91%) |
Dec 28, 2021 | 9.340 | 9.344 | 8.480 | 8.600 | 4,737,510 | -0.70(-7.53%) |
Dec 27, 2021 | 9.190 | 10.20 | 8.940 | 9.300 | 8,408,285 | +0.04(+0.43%) |
Dec 23, 2021 | 9.240 | 9.460 | 9.080 | 9.260 | 1,153,109 | +0.02(+0.22%) |
Dec 22, 2021 | 9.190 | 9.440 | 9.020 | 9.240 | 1,418,006 | -0.02(-0.22%) |
Dec 21, 2021 | 9.050 | 9.420 | 8.970 | 9.260 | 1,588,423 | +0.57(+6.56%) |
Dec 20, 2021 | 8.860 | 8.920 | 8.560 | 8.690 | 1,688,701 | -0.60(-6.46%) |
Dec 17, 2021 | 8.910 | 9.610 | 8.760 | 9.290 | 2,378,039 | +0.24(+2.65%) |
Dec 16, 2021 | 9.530 | 9.670 | 8.910 | 9.050 | 1,697,088 | -0.35(-3.72%) |
Dec 15, 2021 | 9.110 | 9.475 | 8.650 | 9.400 | 1,871,054 | +0.30(+3.30%) |
Dec 14, 2021 | 9.040 | 9.378 | 8.900 | 9.100 | 1,595,648 | -0.14(-1.52%) |
Dec 13, 2021 | 9.620 | 9.810 | 9.080 | 9.240 | 1,571,841 | -0.32(-3.35%) |
Dec 10, 2021 | 10.00 | 10.24 | 9.440 | 9.560 | 1,584,104 | -0.28(-2.85%) |
Dec 09, 2021 | 10.29 | 10.60 | 9.810 | 9.840 | 1,268,544 | -0.55(-5.29%) |
Dec 08, 2021 | 10.39 | 10.62 | 9.890 | 10.39 | 1,339,828 | +0.17(+1.66%) |
Dec 07, 2021 | 10.00 | 10.63 | 9.750 | 10.22 | 2,582,175 | +0.53(+5.47%) |
Dec 06, 2021 | 9.310 | 9.750 | 8.830 | 9.690 | 2,211,047 | +0.20(+2.11%) |
Dec 03, 2021 | 10.45 | 10.45 | 9.180 | 9.490 | 3,490,118 | -0.92(-8.84%) |
Dec 02, 2021 | 10.00 | 10.50 | 9.830 | 10.41 | 2,222,022 | +0.22(+2.16%) |