Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.720 | 4.930 | 4.650 | 4.820 | 1,322,458 | +0.02(+0.42%) |
Feb 25, 2022 | 4.950 | 4.850 | 4.690 | 4.800 | 1,455,837 | -0.11(-2.24%) |
Feb 24, 2022 | 4.500 | 4.930 | 4.460 | 4.910 | 1,877,443 | +0.15(+3.15%) |
Feb 23, 2022 | 5.040 | 5.150 | 4.750 | 4.760 | 1,566,158 | -0.19(-3.84%) |
Feb 22, 2022 | 5.130 | 5.200 | 4.900 | 4.950 | 2,004,005 | -0.31(-5.89%) |
Feb 18, 2022 | 5.260 | 0 | -0.30(-5.40%) | |||
Feb 17, 2022 | 5.950 | 5.990 | 5.520 | 5.560 | 1,407,987 | -0.42(-7.02%) |
Feb 16, 2022 | 5.950 | 6.220 | 5.760 | 5.980 | 1,475,534 | +0.06(+1.01%) |
Feb 15, 2022 | 5.700 | 5.930 | 5.600 | 5.920 | 1,983,268 | +0.42(+7.64%) |
Feb 14, 2022 | 5.600 | 5.920 | 5.490 | 5.500 | 1,509,547 | -0.24(-4.18%) |
Feb 11, 2022 | 5.630 | 6.090 | 5.450 | 5.740 | 3,731,848 | -0.11(-1.88%) |
Feb 10, 2022 | 5.640 | 6.100 | 5.640 | 5.850 | 2,610,394 | -0.06(-1.02%) |
Feb 09, 2022 | 5.430 | 5.910 | 5.410 | 5.910 | 2,397,779 | +0.59(+11.09%) |
Feb 08, 2022 | 5.290 | 5.360 | 5.170 | 5.320 | 1,341,291 | +0.03(+0.57%) |
Feb 07, 2022 | 5.400 | 5.610 | 5.270 | 5.290 | 1,373,370 | -0.08(-1.49%) |
Feb 04, 2022 | 5.050 | 5.400 | 5.020 | 5.370 | 1,767,597 | +0.36(+7.19%) |
Feb 03, 2022 | 5.230 | 5.010 | 5.010 | 1,482,201 | -0.37(-6.88%) | |
Feb 02, 2022 | 5.710 | 5.710 | 5.370 | 5.380 | 1,383,632 | -0.30(-5.28%) |
Feb 01, 2022 | 5.360 | 5.790 | 5.280 | 5.680 | 1,524,252 | +0.37(+6.97%) |
Jan 31, 2022 | 5.000 | 5.420 | 5.310 | 1,999,016 | +0.31(+6.20%) | |
Jan 28, 2022 | 4.810 | 5.010 | 4.740 | 5.000 | 2,030,297 | +0.19(+3.95%) |
Jan 27, 2022 | 5.170 | 5.190 | 4.810 | 4.810 | 1,595,170 | -0.31(-6.05%) |
Jan 26, 2022 | 5.490 | 5.490 | 5.090 | 5.120 | 2,017,031 | -0.21(-3.94%) |
Jan 25, 2022 | 5.390 | 5.470 | 5.120 | 5.330 | 2,084,235 | -0.07(-1.30%) |
Jan 24, 2022 | 5.510 | 5.530 | 5.040 | 5.400 | 3,302,479 | -0.19(-3.40%) |
Jan 21, 2022 | 5.880 | 5.930 | 5.550 | 5.590 | 1,850,905 | -0.34(-5.73%) |
Jan 20, 2022 | 6.140 | 6.350 | 5.930 | 5.930 | 1,525,746 | -0.14(-2.31%) |
Jan 19, 2022 | 6.470 | 6.500 | 6.070 | 6.070 | 1,268,849 | -0.33(-5.16%) |
Jan 18, 2022 | 6.900 | 6.900 | 6.400 | 6.400 | 2,433,306 | -0.50(-7.25%) |
Jan 17, 2022 | 6.940 | 6.940 | 6.800 | 6.900 | 242,149 | -0.02(-0.29%) |
Jan 14, 2022 | 6.930 | 6.990 | 6.760 | 6.920 | 1,218,130 | -0.01(-0.14%) |
Jan 13, 2022 | 7.190 | 7.230 | 6.930 | 6.930 | 1,160,237 | -0.26(-3.62%) |
Jan 12, 2022 | 7.480 | 7.540 | 7.190 | 7.190 | 1,360,099 | -0.22(-2.97%) |
Jan 11, 2022 | 7.190 | 7.610 | 7.140 | 7.410 | 1,609,566 | +0.07(+0.95%) |
Jan 10, 2022 | 7.100 | 7.400 | 6.870 | 7.340 | 2,749,783 | +0.36(+5.16%) |
Jan 07, 2022 | 6.820 | 7.220 | 6.820 | 6.980 | 1,515,018 | +0.17(+2.50%) |
Jan 06, 2022 | 6.970 | 7.110 | 6.670 | 6.810 | 1,349,878 | -0.12(-1.73%) |
Jan 05, 2022 | 7.310 | 7.460 | 6.930 | 6.930 | 1,381,849 | -0.43(-5.84%) |
Jan 04, 2022 | 7.250 | 7.410 | 7.040 | 7.360 | 2,187,736 | +0.51(+7.45%) |
Dec 31, 2021 | 6.850 | 6.850 | 6.850 | 0 | -0.19(-2.70%) | |
Dec 30, 2021 | 6.950 | 7.310 | 6.950 | 7.040 | 1,611,626 | +0.09(+1.29%) |
Dec 29, 2021 | 7.520 | 7.520 | 6.940 | 6.950 | 3,340,969 | -1.08(-13.45%) |
Dec 24, 2021 | 8.030 | 8.030 | 8.030 | 0 | +0.19(+2.42%) | |
Dec 23, 2021 | 7.610 | 7.930 | 7.520 | 7.840 | 1,204,188 | +0.22(+2.89%) |
Dec 22, 2021 | 7.600 | 7.720 | 7.410 | 7.620 | 663,685 | -0.10(-1.30%) |
Dec 21, 2021 | 7.310 | 7.800 | 7.310 | 7.720 | 1,405,679 | +0.40(+5.46%) |
Dec 20, 2021 | 7.390 | 7.490 | 7.160 | 7.320 | 1,216,927 | -0.25(-3.30%) |
Dec 17, 2021 | 7.240 | 7.650 | 7.110 | 7.570 | 1,285,441 | +0.30(+4.13%) |
Dec 16, 2021 | 7.470 | 7.620 | 7.210 | 7.270 | 936,388 | -0.12(-1.62%) |
Dec 15, 2021 | 7.520 | 7.530 | 7.000 | 7.390 | 1,532,345 | -0.14(-1.86%) |
Dec 14, 2021 | 7.590 | 7.810 | 7.500 | 7.530 | 977,375 | -0.17(-2.21%) |
Dec 13, 2021 | 7.820 | 7.830 | 7.500 | 7.700 | 1,050,020 | -0.08(-1.03%) |
Dec 10, 2021 | 8.090 | 8.220 | 7.710 | 7.780 | 1,069,918 | -0.19(-2.38%) |
Dec 09, 2021 | 8.310 | 8.470 | 7.910 | 7.970 | 997,121 | -0.35(-4.21%) |
Dec 08, 2021 | 8.080 | 8.520 | 7.860 | 8.320 | 1,283,396 | +0.22(+2.72%) |
Dec 07, 2021 | 7.770 | 8.210 | 7.620 | 8.100 | 1,382,687 | +0.48(+6.30%) |
Dec 06, 2021 | 7.400 | 7.760 | 7.120 | 7.620 | 1,359,343 | +0.18(+2.42%) |
Dec 03, 2021 | 7.830 | 7.860 | 7.360 | 7.440 | 1,378,424 | -0.43(-5.46%) |
Dec 02, 2021 | 7.710 | 8.020 | 7.570 | 7.870 | 1,671,374 | +0.19(+2.47%) |