Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.080 | 6.290 | 5.910 | 6.020 | 1,355,762 | -0.11(-1.79%) |
Feb 25, 2022 | 6.190 | 6.208 | 5.920 | 6.130 | 1,216,181 | -0.03(-0.49%) |
Feb 24, 2022 | 5.460 | 6.210 | 5.330 | 6.160 | 1,495,124 | +0.56(+10.00%) |
Feb 23, 2022 | 5.720 | 5.830 | 5.580 | 5.600 | 1,469,609 | -0.07(-1.23%) |
Feb 22, 2022 | 5.910 | 6.060 | 5.580 | 5.670 | 2,392,558 | -0.34(-5.66%) |
Feb 18, 2022 | 6.010 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 6.280 | 6.435 | 5.970 | 6.030 | 1,520,387 | -0.34(-5.34%) |
Feb 16, 2022 | 6.460 | 6.530 | 6.155 | 6.370 | 2,590,333 | -0.20(-3.04%) |
Feb 15, 2022 | 6.430 | 6.665 | 6.370 | 6.570 | 2,063,867 | +0.25(+3.96%) |
Feb 14, 2022 | 6.540 | 6.665 | 6.290 | 6.320 | 964,281 | -0.19(-2.92%) |
Feb 11, 2022 | 6.850 | 7.020 | 6.455 | 6.510 | 1,465,303 | -0.33(-4.82%) |
Feb 10, 2022 | 7.210 | 7.360 | 6.780 | 6.840 | 1,826,616 | -0.51(-6.94%) |
Feb 09, 2022 | 7.180 | 7.440 | 7.012 | 7.350 | 2,618,539 | +0.30(+4.26%) |
Feb 08, 2022 | 6.920 | 7.170 | 6.860 | 7.050 | 2,299,782 | +0.06(+0.86%) |
Feb 07, 2022 | 7.150 | 7.385 | 6.890 | 6.990 | 1,729,340 | -0.13(-1.83%) |
Feb 04, 2022 | 7.100 | 7.183 | 6.780 | 7.120 | 2,967,028 | +0.06(+0.85%) |
Feb 03, 2022 | 7.330 | 7.010 | 7.060 | 2,247,516 | -0.46(-6.12%) | |
Feb 02, 2022 | 8.510 | 8.605 | 7.520 | 7.520 | 2,559,426 | -0.98(-11.53%) |
Feb 01, 2022 | 8.180 | 8.740 | 8.120 | 8.500 | 1,634,603 | +0.81(+10.53%) |
Jan 28, 2022 | 7.300 | 7.690 | 7.300 | 7.690 | 2,257,322 | +0.33(+4.48%) |
Jan 27, 2022 | 7.980 | 8.000 | 7.300 | 7.360 | 1,904,209 | -0.45(-5.76%) |
Jan 26, 2022 | 8.710 | 8.710 | 7.670 | 7.810 | 2,064,930 | -0.79(-9.19%) |
Jan 25, 2022 | 9.040 | 9.170 | 8.440 | 8.600 | 1,501,559 | -0.52(-5.70%) |
Jan 24, 2022 | 8.220 | 9.200 | 8.100 | 9.120 | 1,922,141 | +0.53(+6.17%) |
Jan 21, 2022 | 8.800 | 8.930 | 8.410 | 8.590 | 1,386,931 | -0.32(-3.59%) |
Jan 20, 2022 | 9.450 | 9.540 | 8.900 | 8.910 | 3,028,539 | -0.47(-5.01%) |
Jan 19, 2022 | 9.470 | 9.780 | 9.335 | 9.380 | 1,771,637 | -0.16(-1.68%) |
Jan 18, 2022 | 10.31 | 10.37 | 9.520 | 9.540 | 2,673,494 | -0.88(-8.45%) |
Jan 14, 2022 | 10.42 | 0 | -0.71(-6.38%) | |||
Jan 13, 2022 | 11.57 | 11.58 | 10.99 | 11.13 | 1,401,897 | -0.36(-3.13%) |
Jan 12, 2022 | 11.85 | 11.90 | 11.32 | 11.49 | 1,547,313 | -0.31(-2.63%) |
Jan 11, 2022 | 11.20 | 11.94 | 11.20 | 11.80 | 1,281,626 | +0.40(+3.51%) |
Jan 10, 2022 | 11.43 | 11.48 | 10.88 | 11.40 | 2,163,208 | -0.26(-2.23%) |
Jan 07, 2022 | 12.55 | 12.76 | 11.53 | 11.66 | 1,348,233 | -1.09(-8.55%) |
Jan 06, 2022 | 12.54 | 13.17 | 12.39 | 12.75 | 1,225,081 | +0.18(+1.43%) |
Jan 05, 2022 | 12.97 | 13.31 | 12.56 | 12.57 | 1,655,651 | -0.04(-0.32%) |
Jan 04, 2022 | 13.59 | 13.84 | 12.51 | 12.61 | 1,492,742 | -0.76(-5.68%) |
Jan 03, 2022 | 13.34 | 13.62 | 13.16 | 13.37 | 891,180 | +0.10(+0.75%) |
Dec 31, 2021 | 13.50 | 13.50 | 12.93 | 13.27 | 1,581,381 | -0.07(-0.52%) |
Dec 30, 2021 | 13.38 | 13.71 | 13.29 | 13.34 | 1,445,740 | +0.05(+0.38%) |
Dec 29, 2021 | 13.65 | 13.84 | 13.16 | 13.29 | 1,314,151 | -0.15(-1.12%) |
Dec 28, 2021 | 13.46 | 14.12 | 13.40 | 13.44 | 1,774,872 | -0.09(-0.67%) |
Dec 27, 2021 | 13.50 | 13.63 | 13.05 | 13.53 | 1,173,897 | +0.03(+0.22%) |
Dec 23, 2021 | 13.78 | 14.03 | 13.15 | 13.50 | 2,149,775 | +0.00(+0.00%) |
Dec 22, 2021 | 12.47 | 13.55 | 12.47 | 13.50 | 1,915,470 | +0.90(+7.14%) |
Dec 21, 2021 | 12.83 | 14.15 | 12.34 | 12.60 | 4,159,997 | +0.35(+2.86%) |
Dec 20, 2021 | 11.50 | 12.26 | 10.95 | 12.25 | 8,901,482 | +0.50(+4.25%) |
Dec 17, 2021 | 10.80 | 11.76 | 10.25 | 11.75 | 6,625,271 | +0.85(+7.81%) |
Dec 16, 2021 | 9.490 | 10.93 | 9.450 | 10.90 | 6,722,600 | +1.55(+16.58%) |
Dec 15, 2021 | 9.100 | 9.450 | 8.790 | 9.350 | 4,373,444 | +0.20(+2.19%) |
Dec 14, 2021 | 8.800 | 9.310 | 8.790 | 9.150 | 3,171,360 | -0.65(-6.63%) |
Dec 13, 2021 | 9.960 | 10.20 | 9.570 | 9.800 | 1,887,820 | -0.21(-2.10%) |
Dec 10, 2021 | 10.52 | 10.56 | 9.830 | 10.01 | 1,391,789 | -0.27(-2.63%) |
Dec 09, 2021 | 10.51 | 11.00 | 10.20 | 10.28 | 1,582,724 | -0.39(-3.66%) |
Dec 08, 2021 | 10.30 | 10.79 | 10.19 | 10.67 | 2,747,044 | +0.46(+4.51%) |
Dec 07, 2021 | 10.14 | 10.70 | 10.13 | 10.21 | 1,331,056 | +0.15(+1.49%) |
Dec 06, 2021 | 9.710 | 10.43 | 9.470 | 10.06 | 1,307,473 | +0.37(+3.82%) |
Dec 03, 2021 | 10.30 | 10.40 | 9.610 | 9.690 | 1,585,042 | -0.53(-5.19%) |
Dec 02, 2021 | 9.930 | 10.28 | 9.900 | 10.22 | 1,119,207 | +0.30(+3.02%) |