Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.860 | 6.700 | 5.700 | 5.700 | 5,307 | -0.14(-2.40%) |
Feb 25, 2022 | 5.739 | 5.840 | 5.310 | 5.840 | 2,002 | +0.08(+1.34%) |
Feb 24, 2022 | 5.450 | 5.763 | 5.240 | 5.763 | 3,922 | -0.44(-7.05%) |
Feb 23, 2022 | 6.020 | 6.619 | 6.020 | 6.200 | 16,685 | +0.69(+12.52%) |
Feb 22, 2022 | 5.940 | 5.940 | 5.510 | 5.510 | 672 | -0.60(-9.82%) |
Feb 18, 2022 | 6.110 | 0 | +0.27(+4.62%) | |||
Feb 14, 2022 | 5.840 | 435 | -0.06(-1.02%) | |||
Feb 11, 2022 | 5.510 | 6.000 | 5.495 | 5.900 | 13,695 | +0.01(+0.08%) |
Feb 10, 2022 | 5.980 | 5.980 | 5.540 | 5.895 | 2,068 | +0.00(+0.08%) |
Feb 09, 2022 | 5.600 | 6.335 | 5.405 | 5.890 | 24,385 | -0.40(-6.28%) |
Feb 08, 2022 | 5.350 | 6.285 | 5.294 | 6.285 | 13,065 | +0.42(+7.25%) |
Feb 03, 2022 | 5.860 | 222 | +0.34(+6.16%) | |||
Feb 02, 2022 | 6.440 | 6.890 | 5.300 | 5.520 | 18,337 | -0.41(-6.91%) |
Feb 01, 2022 | 5.930 | 5.930 | 5.930 | 5.930 | 515 | -0.35(-5.57%) |
Jan 31, 2022 | 5.950 | 6.280 | 5.690 | 6.280 | 2,603 | +0.06(+0.96%) |
Jan 28, 2022 | 5.700 | 6.220 | 5.700 | 6.220 | 931 | +0.50(+8.74%) |
Jan 27, 2022 | 5.720 | 5.720 | 5.720 | 5.720 | 266 | -0.04(-0.69%) |
Jan 26, 2022 | 5.880 | 6.050 | 5.760 | 5.760 | 3,390 | -0.49(-7.84%) |
Jan 25, 2022 | 6.002 | 6.890 | 6.002 | 6.250 | 2,726 | +0.25(+4.17%) |
Jan 24, 2022 | 6.430 | 6.430 | 5.795 | 6.000 | 3,075 | -0.50(-7.69%) |
Jan 21, 2022 | 6.360 | 6.500 | 6.360 | 6.500 | 2,108 | -0.25(-3.70%) |
Jan 20, 2022 | 6.770 | 6.770 | 6.750 | 6.750 | 560 | -0.02(-0.30%) |
Jan 19, 2022 | 6.750 | 6.770 | 6.750 | 6.770 | 891 | +0.02(+0.29%) |
Jan 18, 2022 | 6.750 | 6.750 | 6.750 | 6.750 | 422 | -0.20(-2.88%) |
Jan 13, 2022 | 6.950 | 0 | +0.00(+0.00%) | |||
Jan 10, 2022 | 6.950 | 25 | -0.05(-0.72%) | |||
Jan 06, 2022 | 7.000 | 7.000 | 7.000 | 63 | +0.00(+0.00%) | |
Jan 05, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 1,346 | +0.05(+0.72%) |
Jan 04, 2022 | 6.950 | 6.950 | 6.950 | 6.950 | 426 | -0.01(-0.14%) |
Jan 03, 2022 | 6.960 | 6.960 | 6.960 | 6.960 | 233 | +0.02(+0.27%) |
Dec 31, 2021 | 6.760 | 7.230 | 6.760 | 6.942 | 4,679 | -0.18(-2.51%) |
Dec 30, 2021 | 6.775 | 7.120 | 6.615 | 7.120 | 2,400 | +0.07(+0.99%) |
Dec 29, 2021 | 7.100 | 7.440 | 6.400 | 7.050 | 2,586 | -0.20(-2.76%) |
Dec 28, 2021 | 6.450 | 7.250 | 6.450 | 7.250 | 1,030 | +0.41(+5.99%) |
Dec 27, 2021 | 6.500 | 7.430 | 6.500 | 6.840 | 2,132 | -0.20(-2.84%) |
Dec 23, 2021 | 6.660 | 7.771 | 6.610 | 7.040 | 6,572 | +0.20(+2.92%) |
Dec 22, 2021 | 6.670 | 6.840 | 6.670 | 6.840 | 1,268 | +0.25(+3.79%) |
Dec 21, 2021 | 6.900 | 6.910 | 6.590 | 6.590 | 2,130 | -0.08(-1.20%) |
Dec 20, 2021 | 6.980 | 7.750 | 6.670 | 6.670 | 5,044 | -0.56(-7.74%) |
Dec 17, 2021 | 7.020 | 7.230 | 6.605 | 7.230 | 3,114 | +0.13(+1.83%) |
Dec 16, 2021 | 7.170 | 7.190 | 7.034 | 7.100 | 2,864 | -0.80(-10.13%) |
Dec 15, 2021 | 7.440 | 7.900 | 7.070 | 7.900 | 3,056 | +0.41(+5.40%) |
Dec 14, 2021 | 7.920 | 8.020 | 7.130 | 7.495 | 4,670 | -0.05(-0.73%) |
Dec 13, 2021 | 7.550 | 7.550 | 7.550 | 7.550 | 362 | -0.32(-4.07%) |
Dec 10, 2021 | 8.000 | 8.000 | 7.120 | 7.870 | 2,695 | +0.35(+4.65%) |
Dec 09, 2021 | 7.520 | 7.520 | 7.520 | 7.520 | 345 | -0.27(-3.47%) |
Dec 08, 2021 | 7.390 | 7.790 | 7.192 | 7.790 | 4,519 | +0.69(+9.72%) |
Dec 07, 2021 | 7.415 | 7.418 | 7.029 | 7.100 | 1,017 | -0.30(-4.05%) |
Dec 06, 2021 | 7.311 | 7.413 | 7.311 | 7.400 | 1,668 | +0.20(+2.78%) |
Dec 03, 2021 | 8.000 | 8.090 | 7.200 | 7.200 | 2,099 | -1.09(-13.15%) |
Dec 02, 2021 | 8.030 | 8.290 | 8.030 | 8.290 | 1,038 | +0.25(+3.11%) |