Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.330 | 6.340 | 6.140 | 6.150 | 19,564 | -0.05(-0.81%) |
Feb 25, 2022 | 6.030 | 6.450 | 6.120 | 6.200 | 24,004 | +0.24(+4.03%) |
Feb 24, 2022 | 5.620 | 6.020 | 5.620 | 5.960 | 64,917 | +0.17(+2.94%) |
Feb 23, 2022 | 5.940 | 6.050 | 5.690 | 5.790 | 28,393 | -0.17(-2.85%) |
Feb 22, 2022 | 6.070 | 6.250 | 5.640 | 5.960 | 41,705 | -0.14(-2.30%) |
Feb 18, 2022 | 6.100 | 0 | +0.22(+3.74%) | |||
Feb 17, 2022 | 6.000 | 6.350 | 5.848 | 5.880 | 34,307 | -0.12(-2.00%) |
Feb 16, 2022 | 6.360 | 6.380 | 5.950 | 6.000 | 72,148 | -0.38(-5.96%) |
Feb 15, 2022 | 6.360 | 6.650 | 6.140 | 6.380 | 76,767 | +0.11(+1.75%) |
Feb 14, 2022 | 6.380 | 6.633 | 6.080 | 6.270 | 305,275 | -0.15(-2.34%) |
Feb 11, 2022 | 6.430 | 6.840 | 6.290 | 6.420 | 136,623 | -0.07(-1.08%) |
Feb 10, 2022 | 6.750 | 6.930 | 6.340 | 6.490 | 86,982 | -0.40(-5.81%) |
Feb 09, 2022 | 7.050 | 7.090 | 6.865 | 6.890 | 68,302 | -0.04(-0.58%) |
Feb 08, 2022 | 7.010 | 7.270 | 6.830 | 6.930 | 36,832 | -0.16(-2.26%) |
Feb 07, 2022 | 7.080 | 7.200 | 6.826 | 7.090 | 53,398 | +0.28(+4.11%) |
Feb 04, 2022 | 7.240 | 7.500 | 6.560 | 6.810 | 87,522 | -0.40(-5.55%) |
Feb 03, 2022 | 7.440 | 7.070 | 7.210 | 35,066 | -0.31(-4.12%) | |
Feb 02, 2022 | 8.510 | 8.505 | 7.450 | 7.520 | 33,942 | -0.88(-10.48%) |
Feb 01, 2022 | 8.020 | 8.770 | 8.000 | 8.400 | 146,590 | +0.43(+5.40%) |
Jan 31, 2022 | 7.670 | 8.110 | 7.970 | 62,906 | +0.33(+4.32%) | |
Jan 28, 2022 | 7.780 | 7.860 | 7.320 | 7.640 | 65,361 | -0.26(-3.29%) |
Jan 27, 2022 | 8.490 | 8.538 | 7.250 | 7.900 | 40,170 | -0.53(-6.29%) |
Jan 26, 2022 | 8.790 | 8.930 | 8.260 | 8.430 | 16,957 | -0.31(-3.55%) |
Jan 25, 2022 | 8.980 | 9.153 | 8.500 | 8.740 | 27,176 | -0.29(-3.21%) |
Jan 24, 2022 | 8.600 | 9.340 | 8.550 | 9.030 | 84,267 | +0.36(+4.15%) |
Jan 21, 2022 | 8.710 | 9.000 | 8.495 | 8.670 | 40,882 | -0.21(-2.36%) |
Jan 20, 2022 | 9.050 | 9.260 | 8.620 | 8.880 | 152,426 | +0.00(+0.00%) |
Jan 19, 2022 | 9.500 | 9.635 | 8.720 | 8.880 | 71,960 | -0.44(-4.72%) |
Jan 18, 2022 | 10.43 | 10.43 | 9.120 | 9.320 | 51,513 | -1.03(-9.95%) |
Jan 14, 2022 | 10.35 | 0 | -0.14(-1.33%) | |||
Jan 13, 2022 | 10.80 | 11.09 | 10.39 | 10.49 | 25,545 | -0.30(-2.78%) |
Jan 12, 2022 | 11.97 | 12.06 | 10.79 | 10.79 | 36,208 | -1.02(-8.64%) |
Jan 11, 2022 | 12.15 | 12.22 | 11.73 | 11.81 | 21,400 | -0.14(-1.17%) |
Jan 10, 2022 | 12.81 | 12.81 | 11.88 | 11.95 | 48,834 | -1.05(-8.08%) |
Jan 07, 2022 | 14.16 | 14.40 | 13.00 | 13.00 | 189,228 | -1.06(-7.54%) |
Jan 06, 2022 | 13.69 | 14.23 | 13.43 | 14.06 | 24,294 | +0.50(+3.69%) |
Jan 05, 2022 | 14.09 | 14.35 | 13.55 | 13.56 | 40,058 | -0.39(-2.80%) |
Jan 04, 2022 | 13.73 | 14.79 | 13.56 | 13.95 | 42,157 | +0.39(+2.88%) |
Jan 03, 2022 | 13.10 | 13.99 | 13.10 | 13.56 | 39,530 | +0.52(+3.99%) |
Dec 31, 2021 | 12.86 | 13.64 | 12.73 | 13.04 | 30,285 | +0.14(+1.09%) |
Dec 30, 2021 | 12.54 | 13.43 | 12.41 | 12.90 | 61,057 | +0.23(+1.82%) |
Dec 29, 2021 | 12.56 | 12.80 | 12.15 | 12.67 | 30,966 | +0.07(+0.56%) |
Dec 28, 2021 | 12.00 | 12.78 | 12.00 | 12.60 | 35,296 | +0.57(+4.74%) |
Dec 27, 2021 | 12.46 | 12.69 | 11.60 | 12.03 | 25,246 | -0.28(-2.27%) |
Dec 23, 2021 | 12.13 | 12.99 | 12.08 | 12.31 | 21,234 | +0.08(+0.65%) |
Dec 22, 2021 | 12.91 | 12.99 | 11.63 | 12.23 | 41,430 | -0.77(-5.92%) |
Dec 21, 2021 | 13.10 | 13.49 | 12.82 | 13.00 | 43,515 | -0.10(-0.76%) |
Dec 20, 2021 | 12.99 | 13.25 | 12.64 | 13.10 | 41,035 | +0.01(+0.08%) |
Dec 17, 2021 | 12.45 | 13.59 | 12.15 | 13.09 | 66,399 | +0.67(+5.39%) |
Dec 16, 2021 | 12.15 | 12.56 | 12.01 | 12.42 | 33,628 | +0.42(+3.50%) |
Dec 15, 2021 | 11.66 | 12.89 | 11.66 | 12.00 | 23,909 | -0.31(-2.52%) |
Dec 14, 2021 | 12.37 | 12.88 | 12.10 | 12.31 | 24,022 | -0.31(-2.46%) |
Dec 13, 2021 | 12.54 | 13.23 | 11.63 | 12.62 | 24,732 | +0.29(+2.35%) |
Dec 10, 2021 | 12.81 | 13.58 | 12.33 | 12.33 | 15,298 | -0.54(-4.20%) |
Dec 09, 2021 | 13.25 | 13.88 | 12.69 | 12.87 | 12,246 | -0.35(-2.65%) |
Dec 08, 2021 | 12.88 | 13.68 | 12.00 | 13.22 | 15,939 | +0.23(+1.77%) |
Dec 07, 2021 | 12.15 | 12.99 | 12.00 | 12.99 | 27,858 | +0.89(+7.36%) |
Dec 06, 2021 | 11.49 | 12.27 | 11.21 | 12.10 | 26,069 | +0.74(+6.51%) |
Dec 03, 2021 | 11.38 | 12.01 | 11.00 | 11.36 | 53,936 | +0.01(+0.09%) |
Dec 02, 2021 | 12.63 | 12.69 | 11.23 | 11.35 | 55,974 | -0.76(-6.28%) |