Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.200 | 7.980 | 7.200 | 7.960 | 4,466,897 | +0.77(+10.71%) |
Feb 25, 2022 | 7.080 | 7.195 | 6.910 | 7.190 | 2,226,364 | +0.11(+1.55%) |
Feb 24, 2022 | 6.960 | 7.120 | 6.760 | 7.080 | 2,534,965 | +0.27(+3.96%) |
Feb 23, 2022 | 6.990 | 7.075 | 6.725 | 6.810 | 2,117,104 | -0.11(-1.59%) |
Feb 22, 2022 | 7.390 | 7.430 | 6.830 | 6.920 | 2,905,906 | -0.27(-3.76%) |
Feb 18, 2022 | 7.190 | 0 | -0.07(-0.96%) | |||
Feb 17, 2022 | 7.300 | 7.410 | 7.120 | 7.260 | 2,286,471 | -0.13(-1.76%) |
Feb 16, 2022 | 7.500 | 7.790 | 7.320 | 7.390 | 2,089,623 | -0.02(-0.27%) |
Feb 15, 2022 | 7.010 | 7.485 | 6.950 | 7.410 | 2,889,807 | +0.06(+0.82%) |
Feb 14, 2022 | 7.650 | 7.660 | 7.260 | 7.350 | 2,798,064 | -0.35(-4.55%) |
Feb 11, 2022 | 7.070 | 7.720 | 6.990 | 7.700 | 3,297,693 | +0.75(+10.79%) |
Feb 10, 2022 | 6.530 | 7.320 | 6.520 | 6.950 | 6,450,394 | +0.31(+4.67%) |
Feb 09, 2022 | 6.380 | 6.690 | 6.230 | 6.640 | 3,137,843 | +0.28(+4.40%) |
Feb 08, 2022 | 6.310 | 6.380 | 6.165 | 6.360 | 1,739,803 | -0.01(-0.16%) |
Feb 07, 2022 | 6.280 | 6.490 | 6.210 | 6.370 | 1,791,879 | -0.03(-0.47%) |
Feb 04, 2022 | 6.360 | 6.555 | 6.270 | 6.400 | 2,609,519 | +0.12(+1.91%) |
Feb 03, 2022 | 6.350 | 6.280 | 1,788,160 | -0.16(-2.48%) | ||
Feb 02, 2022 | 6.480 | 6.580 | 6.390 | 6.440 | 2,782,936 | -0.07(-1.08%) |
Feb 01, 2022 | 5.950 | 6.530 | 5.860 | 6.510 | 3,270,964 | +0.49(+8.14%) |
Jan 31, 2022 | 5.960 | 6.135 | 6.020 | 1,675,203 | +0.01(+0.17%) | |
Jan 28, 2022 | 5.890 | 6.095 | 5.780 | 6.010 | 2,250,127 | +0.07(+1.18%) |
Jan 27, 2022 | 6.270 | 6.630 | 5.885 | 5.940 | 3,244,844 | -0.15(-2.46%) |
Jan 26, 2022 | 5.950 | 6.185 | 5.810 | 6.090 | 4,404,307 | +0.26(+4.46%) |
Jan 25, 2022 | 5.250 | 5.915 | 5.115 | 5.830 | 3,258,009 | +0.53(+10.00%) |
Jan 24, 2022 | 4.840 | 5.330 | 4.820 | 5.300 | 3,228,377 | +0.24(+4.74%) |
Jan 21, 2022 | 5.220 | 5.338 | 5.020 | 5.060 | 3,645,860 | -0.23(-4.35%) |
Jan 20, 2022 | 5.460 | 5.680 | 5.280 | 5.290 | 3,512,042 | -0.24(-4.34%) |
Jan 19, 2022 | 5.740 | 5.770 | 5.480 | 5.530 | 2,997,139 | -0.10(-1.78%) |
Jan 18, 2022 | 6.100 | 6.120 | 5.620 | 5.630 | 3,438,396 | -0.37(-6.17%) |
Jan 14, 2022 | 6.000 | 0 | +0.29(+5.08%) | |||
Jan 13, 2022 | 5.780 | 5.980 | 5.665 | 5.710 | 3,507,316 | -0.07(-1.21%) |
Jan 12, 2022 | 5.860 | 5.930 | 5.640 | 5.780 | 3,986,144 | -0.03(-0.52%) |
Jan 11, 2022 | 5.500 | 5.870 | 5.440 | 5.810 | 4,455,037 | +0.39(+7.20%) |
Jan 10, 2022 | 5.550 | 5.580 | 5.180 | 5.420 | 4,312,513 | -0.06(-1.09%) |
Jan 07, 2022 | 5.300 | 5.678 | 5.280 | 5.480 | 6,251,028 | +0.09(+1.67%) |
Jan 06, 2022 | 5.160 | 5.490 | 5.080 | 5.390 | 6,668,386 | +0.32(+6.31%) |
Jan 05, 2022 | 4.990 | 5.590 | 4.990 | 5.070 | 10,265,386 | +0.17(+3.47%) |
Jan 04, 2022 | 4.110 | 4.980 | 4.110 | 4.900 | 7,419,364 | +1.03(+26.61%) |
Jan 03, 2022 | 3.580 | 3.893 | 3.560 | 3.870 | 1,064,202 | +0.32(+9.01%) |
Dec 31, 2021 | 3.590 | 3.630 | 3.525 | 3.550 | 779,996 | -0.04(-1.11%) |
Dec 30, 2021 | 3.660 | 3.695 | 3.570 | 3.590 | 806,166 | -0.03(-0.83%) |
Dec 29, 2021 | 3.700 | 3.700 | 3.575 | 3.620 | 624,152 | -0.08(-2.16%) |
Dec 28, 2021 | 3.760 | 3.810 | 3.675 | 3.700 | 723,841 | -0.07(-1.86%) |
Dec 27, 2021 | 3.730 | 3.780 | 3.610 | 3.770 | 689,762 | +0.04(+1.07%) |
Dec 23, 2021 | 3.730 | 3.770 | 3.695 | 3.730 | 763,116 | +0.04(+1.08%) |
Dec 22, 2021 | 3.600 | 3.700 | 3.520 | 3.690 | 1,224,980 | +0.09(+2.50%) |
Dec 21, 2021 | 3.390 | 3.610 | 3.390 | 3.600 | 2,432,770 | +0.24(+7.14%) |
Dec 20, 2021 | 3.370 | 3.400 | 3.210 | 3.360 | 2,361,718 | -0.12(-3.45%) |
Dec 17, 2021 | 3.590 | 3.610 | 3.420 | 3.480 | 3,767,717 | -0.16(-4.40%) |
Dec 16, 2021 | 3.640 | 3.760 | 3.560 | 3.640 | 3,111,018 | -0.11(-2.93%) |
Dec 15, 2021 | 3.750 | 3.790 | 3.570 | 3.750 | 2,913,561 | -0.03(-0.79%) |
Dec 14, 2021 | 4.050 | 4.140 | 3.780 | 3.780 | 1,529,242 | -0.34(-8.25%) |
Dec 13, 2021 | 4.190 | 4.240 | 3.930 | 4.120 | 2,515,615 | -0.12(-2.83%) |
Dec 10, 2021 | 4.110 | 4.250 | 4.010 | 4.240 | 2,431,632 | +0.20(+4.95%) |
Dec 09, 2021 | 3.940 | 4.080 | 3.870 | 4.040 | 1,522,185 | +0.04(+1.00%) |
Dec 08, 2021 | 3.890 | 4.015 | 3.810 | 4.000 | 1,543,568 | +0.14(+3.63%) |
Dec 07, 2021 | 3.790 | 4.000 | 3.790 | 3.860 | 2,277,053 | +0.15(+4.04%) |
Dec 06, 2021 | 3.600 | 3.800 | 3.530 | 3.710 | 1,557,791 | +0.20(+5.70%) |
Dec 03, 2021 | 3.590 | 3.630 | 3.495 | 3.510 | 2,271,872 | +0.00(+0.00%) |
Dec 02, 2021 | 3.350 | 3.570 | 3.260 | 3.510 | 1,959,830 | +0.15(+4.46%) |