Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.930 | 6.180 | 5.880 | 6.040 | 2,047,120 | -0.13(-2.11%) |
Feb 25, 2022 | 6.140 | 6.200 | 6.025 | 6.170 | 1,267,296 | +0.00(+0.00%) |
Feb 24, 2022 | 5.610 | 6.185 | 5.610 | 6.170 | 1,772,073 | +0.38(+6.56%) |
Feb 23, 2022 | 6.150 | 6.250 | 5.770 | 5.790 | 1,536,874 | -0.32(-5.24%) |
Feb 22, 2022 | 6.080 | 6.320 | 6.020 | 6.110 | 1,432,849 | -0.02(-0.33%) |
Feb 18, 2022 | 6.130 | 0 | -0.03(-0.49%) | |||
Feb 17, 2022 | 6.420 | 6.445 | 6.090 | 6.160 | 2,020,243 | -0.33(-5.08%) |
Feb 16, 2022 | 6.690 | 6.728 | 6.390 | 6.490 | 2,414,104 | -0.29(-4.28%) |
Feb 15, 2022 | 6.580 | 6.815 | 6.490 | 6.780 | 1,473,386 | +0.37(+5.77%) |
Feb 14, 2022 | 6.590 | 6.720 | 6.390 | 6.410 | 1,199,376 | -0.16(-2.44%) |
Feb 11, 2022 | 6.910 | 7.020 | 6.510 | 6.570 | 1,356,709 | -0.34(-4.92%) |
Feb 10, 2022 | 7.310 | 7.500 | 6.780 | 6.910 | 3,830,977 | -0.45(-6.11%) |
Feb 09, 2022 | 7.150 | 7.390 | 7.120 | 7.360 | 1,817,499 | +0.33(+4.69%) |
Feb 08, 2022 | 7.090 | 7.240 | 6.860 | 7.030 | 1,290,120 | -0.11(-1.54%) |
Feb 07, 2022 | 6.850 | 7.210 | 6.850 | 7.140 | 1,508,144 | +0.33(+4.85%) |
Feb 04, 2022 | 6.790 | 6.915 | 6.665 | 6.810 | 1,982,837 | -0.04(-0.58%) |
Feb 03, 2022 | 7.360 | 6.820 | 6.850 | 2,578,490 | -0.42(-5.78%) | |
Feb 02, 2022 | 7.800 | 7.820 | 7.230 | 7.270 | 2,333,071 | -0.53(-6.79%) |
Feb 01, 2022 | 7.850 | 7.920 | 7.510 | 7.800 | 2,154,724 | +0.27(+3.59%) |
Jan 28, 2022 | 7.240 | 7.540 | 7.105 | 7.530 | 1,964,475 | +0.23(+3.15%) |
Jan 27, 2022 | 7.920 | 7.970 | 7.270 | 7.300 | 1,838,046 | -0.42(-5.44%) |
Jan 26, 2022 | 7.860 | 8.255 | 7.650 | 7.720 | 1,722,693 | -0.04(-0.52%) |
Jan 25, 2022 | 7.590 | 7.880 | 7.380 | 7.760 | 2,369,076 | +0.05(+0.65%) |
Jan 24, 2022 | 7.110 | 7.735 | 6.950 | 7.710 | 3,152,760 | +0.47(+6.49%) |
Jan 21, 2022 | 6.790 | 7.385 | 6.751 | 7.240 | 11,802,726 | +0.31(+4.47%) |
Jan 20, 2022 | 7.650 | 7.655 | 6.910 | 6.930 | 5,530,242 | -0.62(-8.21%) |
Jan 19, 2022 | 7.970 | 8.150 | 7.530 | 7.550 | 2,408,765 | -0.36(-4.55%) |
Jan 18, 2022 | 8.500 | 8.585 | 7.850 | 7.910 | 2,143,144 | -0.82(-9.39%) |
Jan 14, 2022 | 8.730 | 0 | +0.21(+2.46%) | |||
Jan 13, 2022 | 8.870 | 9.080 | 8.500 | 8.520 | 1,752,812 | -0.40(-4.48%) |
Jan 12, 2022 | 9.540 | 9.570 | 8.900 | 8.920 | 1,318,157 | -0.65(-6.79%) |
Jan 11, 2022 | 9.470 | 9.850 | 9.460 | 9.570 | 1,215,682 | +0.15(+1.59%) |
Jan 10, 2022 | 9.360 | 9.430 | 8.960 | 9.420 | 1,833,875 | -0.13(-1.36%) |
Jan 07, 2022 | 9.770 | 10.07 | 9.530 | 9.550 | 918,970 | -0.25(-2.55%) |
Jan 06, 2022 | 9.940 | 10.15 | 9.690 | 9.800 | 1,390,335 | -0.11(-1.11%) |
Jan 05, 2022 | 10.24 | 10.51 | 9.900 | 9.910 | 1,290,838 | -0.37(-3.60%) |
Jan 04, 2022 | 10.58 | 10.74 | 10.12 | 10.28 | 988,971 | -0.32(-3.02%) |
Jan 03, 2022 | 10.09 | 10.68 | 10.09 | 10.60 | 1,247,663 | +0.61(+6.11%) |
Dec 31, 2021 | 10.43 | 10.64 | 9.905 | 9.990 | 1,346,722 | -0.36(-3.48%) |
Dec 30, 2021 | 10.42 | 10.84 | 10.31 | 10.35 | 1,560,397 | -0.06(-0.58%) |
Dec 29, 2021 | 10.74 | 10.82 | 10.26 | 10.41 | 858,085 | -0.36(-3.34%) |
Dec 28, 2021 | 10.93 | 11.58 | 10.77 | 10.77 | 2,512,286 | -0.17(-1.55%) |
Dec 27, 2021 | 11.38 | 11.43 | 10.77 | 10.94 | 4,166,469 | -0.46(-4.04%) |
Dec 23, 2021 | 11.21 | 11.70 | 11.07 | 11.40 | 1,852,042 | +0.28(+2.52%) |
Dec 22, 2021 | 11.49 | 11.55 | 11.04 | 11.12 | 2,709,453 | -0.46(-3.97%) |
Dec 21, 2021 | 10.50 | 11.59 | 10.37 | 11.58 | 2,890,374 | +0.87(+8.12%) |
Dec 20, 2021 | 8.450 | 10.76 | 8.120 | 10.71 | 9,150,184 | +0.09(+0.86%) |
Dec 17, 2021 | 9.140 | 10.69 | 9.110 | 10.62 | 8,873,008 | +1.25(+13.33%) |
Dec 16, 2021 | 9.560 | 9.870 | 9.304 | 9.370 | 1,338,076 | -0.14(-1.47%) |
Dec 15, 2021 | 9.220 | 9.510 | 8.830 | 9.510 | 2,238,997 | +0.35(+3.82%) |
Dec 14, 2021 | 9.400 | 9.740 | 9.140 | 9.160 | 2,221,902 | -0.35(-3.66%) |
Dec 13, 2021 | 9.480 | 9.690 | 8.990 | 9.508 | 4,404,435 | +0.55(+6.11%) |
Dec 10, 2021 | 9.330 | 9.471 | 8.900 | 8.960 | 1,280,183 | -0.47(-4.96%) |
Dec 09, 2021 | 9.890 | 9.960 | 9.370 | 9.428 | 1,663,543 | -0.57(-5.72%) |
Dec 08, 2021 | 10.04 | 10.06 | 9.700 | 10.00 | 1,600,482 | +0.05(+0.50%) |
Dec 07, 2021 | 10.07 | 10.35 | 9.845 | 9.950 | 1,615,930 | -0.06(-0.60%) |
Dec 06, 2021 | 9.900 | 10.19 | 9.790 | 10.01 | 1,360,100 | +0.06(+0.60%) |
Dec 03, 2021 | 10.63 | 10.65 | 9.880 | 9.950 | 1,216,333 | -0.67(-6.30%) |
Dec 02, 2021 | 9.970 | 10.68 | 9.840 | 10.62 | 1,511,661 | +0.57(+5.66%) |