Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.480 | 5.710 | 5.087 | 5.700 | 1,822,388 | +0.21(+3.83%) |
Feb 25, 2022 | 4.650 | 5.890 | 5.390 | 5.490 | 2,419,358 | +0.82(+17.56%) |
Feb 24, 2022 | 5.220 | 5.330 | 4.320 | 4.670 | 2,864,181 | -1.40(-23.06%) |
Feb 23, 2022 | 6.670 | 6.690 | 6.010 | 6.070 | 540,687 | -0.59(-8.86%) |
Feb 22, 2022 | 6.420 | 6.920 | 6.420 | 6.660 | 569,411 | +0.03(+0.45%) |
Feb 18, 2022 | 6.630 | 0 | -0.02(-0.30%) | |||
Feb 17, 2022 | 7.430 | 7.510 | 6.510 | 6.650 | 859,651 | -0.88(-11.69%) |
Feb 16, 2022 | 8.250 | 8.250 | 7.340 | 7.530 | 544,318 | -0.74(-8.95%) |
Feb 15, 2022 | 8.410 | 8.520 | 8.000 | 8.270 | 320,878 | +0.17(+2.10%) |
Feb 14, 2022 | 8.690 | 8.750 | 8.010 | 8.100 | 356,345 | -0.56(-6.47%) |
Feb 11, 2022 | 9.470 | 9.620 | 8.550 | 8.660 | 289,885 | -0.78(-8.26%) |
Feb 10, 2022 | 10.05 | 10.34 | 9.410 | 9.440 | 404,380 | -0.76(-7.45%) |
Feb 09, 2022 | 9.040 | 10.24 | 9.040 | 10.20 | 565,011 | +1.06(+11.60%) |
Feb 08, 2022 | 8.830 | 9.220 | 8.630 | 9.140 | 266,152 | +0.18(+2.01%) |
Feb 07, 2022 | 8.930 | 9.420 | 8.930 | 8.960 | 317,145 | -0.08(-0.88%) |
Feb 04, 2022 | 9.380 | 9.485 | 8.900 | 9.040 | 299,693 | -0.36(-3.83%) |
Feb 03, 2022 | 9.600 | 9.310 | 9.400 | 369,129 | -0.20(-2.08%) | |
Feb 02, 2022 | 10.41 | 10.57 | 9.380 | 9.600 | 501,960 | -0.86(-8.22%) |
Feb 01, 2022 | 9.960 | 10.50 | 9.560 | 10.46 | 473,080 | -0.33(-3.06%) |
Jan 31, 2022 | 10.50 | 10.79 | 334,937 | +0.16(+1.51%) | ||
Jan 28, 2022 | 10.47 | 10.69 | 9.950 | 10.63 | 346,388 | +0.04(+0.38%) |
Jan 27, 2022 | 11.27 | 11.27 | 10.46 | 10.59 | 550,121 | -0.59(-5.28%) |
Jan 26, 2022 | 12.40 | 12.49 | 11.02 | 11.18 | 488,776 | -1.10(-8.96%) |
Jan 25, 2022 | 13.07 | 13.07 | 12.18 | 12.28 | 352,817 | -0.91(-6.90%) |
Jan 24, 2022 | 13.69 | 13.69 | 12.49 | 13.19 | 502,043 | -0.80(-5.72%) |
Jan 21, 2022 | 13.23 | 14.42 | 13.03 | 13.99 | 261,328 | +0.26(+1.89%) |
Jan 20, 2022 | 14.00 | 14.95 | 13.64 | 13.73 | 228,170 | -0.26(-1.86%) |
Jan 19, 2022 | 14.21 | 14.44 | 13.95 | 13.99 | 213,336 | -0.23(-1.62%) |
Jan 18, 2022 | 14.96 | 15.03 | 14.15 | 14.22 | 239,361 | -0.80(-5.33%) |
Jan 14, 2022 | 15.02 | 0 | -0.11(-0.73%) | |||
Jan 13, 2022 | 15.62 | 15.64 | 14.76 | 15.13 | 252,479 | -0.38(-2.45%) |
Jan 12, 2022 | 16.14 | 16.15 | 15.45 | 15.51 | 215,723 | -0.71(-4.38%) |
Jan 11, 2022 | 15.01 | 16.25 | 14.98 | 16.22 | 297,874 | +0.86(+5.60%) |
Jan 10, 2022 | 14.36 | 15.71 | 14.03 | 15.36 | 355,098 | +0.70(+4.77%) |
Jan 07, 2022 | 13.85 | 14.89 | 13.63 | 14.66 | 255,532 | +0.69(+4.94%) |
Jan 06, 2022 | 14.75 | 15.25 | 13.84 | 13.97 | 339,358 | -0.98(-6.56%) |
Jan 05, 2022 | 15.81 | 16.33 | 14.84 | 14.95 | 286,264 | -0.86(-5.44%) |
Jan 04, 2022 | 15.69 | 16.19 | 15.20 | 15.81 | 386,423 | +0.10(+0.65%) |
Jan 03, 2022 | 15.03 | 16.42 | 15.03 | 15.71 | 396,159 | +0.71(+4.72%) |
Dec 31, 2021 | 14.50 | 15.23 | 14.16 | 15.00 | 305,690 | +0.27(+1.83%) |
Dec 30, 2021 | 13.96 | 15.02 | 13.93 | 14.73 | 386,570 | +0.92(+6.66%) |
Dec 29, 2021 | 14.27 | 14.70 | 13.60 | 13.81 | 298,165 | -0.42(-2.95%) |
Dec 28, 2021 | 13.77 | 14.45 | 13.74 | 14.23 | 347,223 | +0.14(+0.99%) |
Dec 27, 2021 | 15.00 | 15.00 | 13.83 | 14.09 | 255,982 | -0.75(-5.05%) |
Dec 23, 2021 | 14.21 | 15.03 | 14.21 | 14.84 | 313,389 | +0.26(+1.78%) |
Dec 22, 2021 | 15.22 | 15.33 | 14.47 | 14.58 | 482,507 | -0.70(-4.58%) |
Dec 21, 2021 | 16.00 | 16.45 | 15.01 | 15.28 | 561,924 | -0.69(-4.32%) |
Dec 20, 2021 | 15.27 | 16.13 | 15.01 | 15.97 | 609,982 | -0.07(-0.44%) |
Dec 17, 2021 | 14.44 | 16.82 | 14.23 | 16.04 | 4,295,936 | +1.75(+12.25%) |
Dec 16, 2021 | 14.52 | 15.39 | 13.89 | 14.29 | 823,992 | -0.23(-1.58%) |
Dec 15, 2021 | 13.60 | 14.80 | 13.39 | 14.52 | 1,372,072 | +0.87(+6.37%) |
Dec 14, 2021 | 11.84 | 14.06 | 11.60 | 13.65 | 1,340,231 | +1.19(+9.55%) |
Dec 13, 2021 | 10.70 | 15.54 | 10.70 | 12.46 | 5,581,077 | +1.86(+17.55%) |
Dec 10, 2021 | 10.48 | 10.79 | 10.39 | 10.60 | 671,965 | +0.14(+1.36%) |
Dec 09, 2021 | 10.54 | 11.02 | 10.25 | 10.46 | 436,154 | -0.45(-4.15%) |
Dec 08, 2021 | 11.12 | 11.32 | 10.71 | 10.91 | 295,158 | -0.20(-1.80%) |
Dec 07, 2021 | 10.75 | 11.52 | 10.75 | 11.11 | 347,579 | +0.65(+6.21%) |
Dec 06, 2021 | 10.34 | 10.85 | 10.05 | 10.46 | 509,509 | +0.15(+1.45%) |
Dec 03, 2021 | 11.03 | 11.72 | 10.22 | 10.31 | 391,058 | -0.74(-6.72%) |
Dec 02, 2021 | 10.43 | 11.16 | 10.29 | 11.05 | 444,835 | +0.31(+2.91%) |