Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.000 | 6.270 | 5.840 | 5.990 | 168,278 | +0.04(+0.67%) |
Feb 25, 2022 | 6.150 | 6.163 | 5.860 | 5.950 | 87,588 | -0.12(-1.98%) |
Feb 24, 2022 | 5.500 | 6.190 | 5.350 | 6.070 | 227,956 | +0.16(+2.71%) |
Feb 23, 2022 | 6.150 | 6.417 | 5.900 | 5.910 | 150,998 | -0.12(-1.99%) |
Feb 22, 2022 | 6.450 | 6.770 | 5.990 | 6.030 | 201,918 | -0.56(-8.50%) |
Feb 18, 2022 | 6.590 | 0 | +0.09(+1.38%) | |||
Feb 17, 2022 | 6.810 | 6.900 | 6.490 | 6.500 | 92,645 | -0.43(-6.20%) |
Feb 16, 2022 | 6.870 | 7.000 | 6.710 | 6.930 | 90,393 | +0.06(+0.87%) |
Feb 15, 2022 | 6.710 | 6.920 | 6.610 | 6.870 | 146,645 | +0.36(+5.53%) |
Feb 14, 2022 | 6.280 | 6.650 | 6.250 | 6.510 | 118,865 | +0.12(+1.88%) |
Feb 11, 2022 | 6.540 | 6.740 | 6.250 | 6.390 | 206,345 | -0.17(-2.59%) |
Feb 10, 2022 | 6.490 | 7.055 | 6.430 | 6.560 | 261,997 | -0.24(-3.53%) |
Feb 09, 2022 | 6.250 | 6.850 | 6.220 | 6.800 | 357,167 | +0.53(+8.45%) |
Feb 08, 2022 | 5.850 | 6.300 | 5.850 | 6.270 | 179,081 | +0.41(+7.00%) |
Feb 07, 2022 | 6.291 | 6.291 | 5.810 | 5.860 | 157,118 | -0.21(-3.46%) |
Feb 04, 2022 | 6.040 | 6.410 | 5.868 | 6.070 | 199,558 | -0.02(-0.33%) |
Feb 03, 2022 | 5.860 | 6.090 | 208,596 | +0.01(+0.16%) | ||
Feb 02, 2022 | 6.300 | 6.370 | 5.924 | 6.080 | 341,562 | -0.23(-3.65%) |
Feb 01, 2022 | 6.050 | 6.400 | 5.710 | 6.310 | 394,492 | +0.29(+4.82%) |
Jan 31, 2022 | 5.250 | 6.020 | 1,365,427 | +0.93(+18.27%) | ||
Jan 28, 2022 | 4.960 | 5.120 | 4.650 | 5.090 | 236,629 | +0.20(+4.09%) |
Jan 27, 2022 | 5.150 | 5.150 | 4.710 | 4.890 | 228,387 | -0.19(-3.74%) |
Jan 26, 2022 | 5.510 | 5.720 | 5.010 | 5.080 | 591,883 | -0.19(-3.61%) |
Jan 25, 2022 | 5.300 | 5.670 | 5.150 | 5.270 | 407,559 | +0.00(+0.00%) |
Jan 24, 2022 | 5.600 | 5.690 | 5.000 | 5.270 | 354,196 | -0.75(-12.46%) |
Jan 21, 2022 | 6.040 | 6.190 | 5.700 | 6.020 | 362,237 | -0.03(-0.50%) |
Jan 20, 2022 | 7.000 | 7.190 | 6.050 | 6.050 | 527,257 | -0.78(-11.42%) |
Jan 19, 2022 | 7.280 | 7.540 | 6.830 | 6.830 | 292,841 | -0.43(-5.92%) |
Jan 18, 2022 | 7.710 | 7.941 | 7.250 | 7.260 | 327,963 | -0.83(-10.26%) |
Jan 14, 2022 | 8.090 | 0 | +0.17(+2.15%) | |||
Jan 13, 2022 | 8.240 | 8.470 | 7.800 | 7.920 | 308,769 | -0.37(-4.46%) |
Jan 12, 2022 | 8.810 | 8.900 | 8.210 | 8.290 | 425,077 | -0.52(-5.90%) |
Jan 11, 2022 | 8.190 | 8.950 | 8.192 | 8.810 | 1,030,027 | +0.62(+7.57%) |
Jan 10, 2022 | 7.700 | 8.450 | 7.550 | 8.190 | 650,878 | +0.44(+5.68%) |
Jan 07, 2022 | 7.850 | 8.210 | 7.690 | 7.750 | 224,472 | -0.20(-2.52%) |
Jan 06, 2022 | 7.550 | 8.357 | 7.550 | 7.950 | 727,957 | +0.17(+2.19%) |
Jan 05, 2022 | 7.490 | 8.050 | 7.490 | 7.780 | 648,292 | +0.16(+2.10%) |
Jan 04, 2022 | 7.430 | 8.250 | 7.410 | 7.620 | 1,070,617 | +0.18(+2.42%) |
Jan 03, 2022 | 7.580 | 7.650 | 7.330 | 7.440 | 316,480 | -0.06(-0.80%) |
Dec 31, 2021 | 7.520 | 7.850 | 7.421 | 7.500 | 261,536 | -0.15(-1.96%) |
Dec 30, 2021 | 7.370 | 7.980 | 7.350 | 7.650 | 944,371 | +0.14(+1.86%) |
Dec 29, 2021 | 7.660 | 7.710 | 7.270 | 7.510 | 459,434 | -0.29(-3.72%) |
Dec 28, 2021 | 8.000 | 8.030 | 7.410 | 7.800 | 609,197 | -0.23(-2.86%) |
Dec 27, 2021 | 7.890 | 8.100 | 7.750 | 8.030 | 641,692 | +0.04(+0.50%) |
Dec 23, 2021 | 8.000 | 8.225 | 7.750 | 7.990 | 836,196 | +0.12(+1.52%) |
Dec 22, 2021 | 7.960 | 8.470 | 7.620 | 7.870 | 1,188,246 | -0.45(-5.41%) |
Dec 21, 2021 | 9.210 | 9.600 | 8.030 | 8.320 | 15,186,405 | +1.27(+18.01%) |
Dec 20, 2021 | 8.050 | 8.180 | 7.000 | 7.050 | 1,278,512 | -1.16(-14.13%) |
Dec 17, 2021 | 8.250 | 8.750 | 7.950 | 8.210 | 629,611 | -0.10(-1.20%) |
Dec 16, 2021 | 9.010 | 9.200 | 8.050 | 8.310 | 1,175,717 | -0.61(-6.84%) |
Dec 15, 2021 | 8.370 | 9.440 | 8.070 | 8.920 | 1,550,632 | +0.33(+3.84%) |
Dec 14, 2021 | 7.910 | 8.840 | 7.900 | 8.590 | 1,660,893 | +0.29(+3.49%) |
Dec 13, 2021 | 8.710 | 9.420 | 7.930 | 8.300 | 2,144,345 | -0.50(-5.68%) |
Dec 10, 2021 | 9.650 | 10.61 | 8.650 | 8.800 | 4,795,685 | -0.76(-7.95%) |
Dec 09, 2021 | 10.00 | 14.43 | 9.510 | 9.560 | 20,138,988 | -1.23(-11.40%) |
Dec 08, 2021 | 7.950 | 11.94 | 7.720 | 10.79 | 36,084,968 | +2.74(+34.04%) |
Dec 07, 2021 | 7.430 | 8.850 | 7.430 | 8.050 | 5,574,059 | +0.59(+7.91%) |
Dec 06, 2021 | 7.810 | 7.940 | 7.130 | 7.460 | 1,719,276 | -0.46(-5.75%) |
Dec 03, 2021 | 7.770 | 8.750 | 7.360 | 7.915 | 3,278,971 | -0.52(-6.22%) |
Dec 02, 2021 | 6.670 | 8.870 | 6.660 | 8.440 | 14,221,948 | +1.37(+19.38%) |