Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.200 | 6.440 | 5.120 | 5.799 | 21,292 | +0.52(+9.83%) |
Feb 25, 2022 | 5.240 | 5.468 | 5.280 | 5.280 | 2,499 | -0.12(-2.22%) |
Feb 24, 2022 | 5.480 | 6.480 | 4.960 | 5.400 | 5,045 | -0.12(-2.17%) |
Feb 23, 2022 | 5.680 | 5.800 | 5.520 | 5.520 | 860 | -0.48(-8.00%) |
Feb 22, 2022 | 5.960 | 6.000 | 5.680 | 6.000 | 1,734 | +0.16(+2.74%) |
Feb 18, 2022 | 5.840 | 0 | -0.28(-4.58%) | |||
Feb 17, 2022 | 6.560 | 6.600 | 5.800 | 6.120 | 3,608 | -0.28(-4.38%) |
Feb 16, 2022 | 6.720 | 6.888 | 6.400 | 6.400 | 7,625 | -0.48(-6.98%) |
Feb 15, 2022 | 6.742 | 7.080 | 6.742 | 6.880 | 5,800 | +0.16(+2.38%) |
Feb 14, 2022 | 6.662 | 7.120 | 6.440 | 6.720 | 4,133 | -0.10(-1.47%) |
Feb 11, 2022 | 7.080 | 7.080 | 6.640 | 6.820 | 2,749 | -0.04(-0.58%) |
Feb 10, 2022 | 6.240 | 7.120 | 6.240 | 6.860 | 5,659 | +0.26(+3.94%) |
Feb 09, 2022 | 6.480 | 6.840 | 6.360 | 6.600 | 4,228 | +0.16(+2.48%) |
Feb 08, 2022 | 6.280 | 6.840 | 5.920 | 6.440 | 5,036 | -0.16(-2.42%) |
Feb 07, 2022 | 6.320 | 6.640 | 6.320 | 6.600 | 2,849 | +0.32(+5.10%) |
Feb 04, 2022 | 5.960 | 6.680 | 5.880 | 6.280 | 13,212 | +0.48(+8.28%) |
Feb 03, 2022 | 6.160 | 5.760 | 5.800 | 3,467 | -0.48(-7.64%) | |
Feb 02, 2022 | 6.200 | 6.320 | 6.031 | 6.280 | 2,526 | +0.08(+1.29%) |
Feb 01, 2022 | 5.800 | 6.440 | 5.640 | 6.200 | 12,294 | +0.72(+13.14%) |
Jan 31, 2022 | 5.840 | 6.680 | 5.120 | 5.480 | 28,016 | -0.56(-9.27%) |
Jan 28, 2022 | 5.920 | 6.400 | 5.640 | 6.040 | 2,323 | +0.20(+3.42%) |
Jan 27, 2022 | 6.080 | 6.360 | 5.840 | 5.840 | 3,666 | +0.08(+1.39%) |
Jan 26, 2022 | 5.760 | 6.059 | 5.760 | 5.760 | 2,744 | +0.08(+1.40%) |
Jan 25, 2022 | 5.880 | 5.952 | 5.560 | 5.680 | 4,449 | +0.20(+3.66%) |
Jan 24, 2022 | 6.000 | 6.100 | 4.400 | 5.480 | 16,732 | -0.52(-8.67%) |
Jan 21, 2022 | 6.120 | 6.440 | 6.000 | 6.000 | 4,739 | -0.24(-3.85%) |
Jan 20, 2022 | 6.400 | 6.655 | 6.040 | 6.240 | 3,251 | +0.00(+0.00%) |
Jan 19, 2022 | 6.080 | 6.280 | 6.015 | 6.240 | 1,809 | +0.20(+3.31%) |
Jan 18, 2022 | 6.160 | 6.400 | 6.040 | 6.040 | 5,250 | -0.36(-5.63%) |
Jan 14, 2022 | 6.400 | 0 | +0.08(+1.32%) | |||
Jan 13, 2022 | 6.520 | 6.561 | 6.120 | 6.317 | 2,725 | -0.20(-3.12%) |
Jan 12, 2022 | 6.280 | 6.520 | 5.920 | 6.520 | 2,386 | +0.36(+5.84%) |
Jan 11, 2022 | 6.080 | 6.280 | 6.040 | 6.160 | 1,687 | +0.16(+2.67%) |
Jan 10, 2022 | 6.000 | 6.400 | 6.000 | 6.000 | 8,203 | -0.04(-0.66%) |
Jan 07, 2022 | 6.000 | 6.680 | 6.000 | 6.040 | 3,993 | +0.04(+0.67%) |
Jan 06, 2022 | 6.160 | 6.320 | 6.000 | 6.000 | 7,701 | -0.28(-4.46%) |
Jan 05, 2022 | 6.360 | 6.821 | 6.280 | 6.280 | 11,601 | +0.04(+0.64%) |
Jan 04, 2022 | 6.000 | 6.800 | 6.000 | 6.240 | 4,728 | -0.12(-1.89%) |
Jan 03, 2022 | 5.920 | 6.800 | 5.920 | 6.360 | 22,789 | +0.28(+4.61%) |
Dec 31, 2021 | 5.800 | 6.582 | 5.800 | 6.080 | 9,975 | +0.16(+2.70%) |
Dec 30, 2021 | 6.080 | 6.440 | 5.660 | 5.920 | 13,437 | -0.28(-4.52%) |
Dec 29, 2021 | 6.480 | 6.919 | 6.200 | 6.200 | 12,531 | -0.44(-6.63%) |
Dec 28, 2021 | 7.840 | 7.880 | 6.600 | 6.640 | 17,182 | -1.16(-14.87%) |
Dec 27, 2021 | 7.160 | 8.000 | 6.920 | 7.800 | 29,673 | +0.96(+14.04%) |
Dec 23, 2021 | 6.640 | 6.997 | 6.560 | 6.840 | 9,870 | -0.06(-0.87%) |
Dec 22, 2021 | 6.600 | 7.000 | 6.560 | 6.900 | 3,379 | +0.34(+5.18%) |
Dec 21, 2021 | 6.480 | 6.960 | 6.464 | 6.560 | 7,993 | +0.00(+0.00%) |
Dec 20, 2021 | 6.640 | 6.821 | 6.440 | 6.560 | 4,511 | -0.28(-4.09%) |
Dec 17, 2021 | 6.880 | 6.880 | 6.440 | 6.840 | 11,251 | +0.20(+3.01%) |
Dec 16, 2021 | 7.080 | 7.960 | 6.640 | 6.640 | 14,327 | -1.44(-17.82%) |
Dec 15, 2021 | 7.960 | 8.200 | 7.960 | 8.080 | 5,926 | +0.16(+2.02%) |
Dec 14, 2021 | 8.080 | 8.400 | 7.920 | 7.920 | 4,430 | -0.16(-1.99%) |
Dec 13, 2021 | 8.240 | 8.520 | 7.920 | 8.080 | 4,589 | -0.28(-3.34%) |
Dec 10, 2021 | 8.300 | 8.400 | 8.084 | 8.360 | 2,932 | +0.28(+3.47%) |
Dec 09, 2021 | 8.680 | 8.680 | 8.080 | 8.080 | 2,340 | -0.44(-5.16%) |
Dec 08, 2021 | 8.240 | 9.120 | 8.240 | 8.520 | 9,017 | +0.20(+2.40%) |
Dec 07, 2021 | 8.480 | 8.880 | 8.040 | 8.320 | 11,523 | -0.16(-1.89%) |
Dec 06, 2021 | 8.160 | 9.260 | 8.000 | 8.480 | 21,319 | +0.20(+2.42%) |
Dec 03, 2021 | 8.000 | 8.360 | 7.960 | 8.280 | 4,479 | +0.00(+0.00%) |
Dec 02, 2021 | 8.520 | 8.520 | 8.200 | 8.280 | 7,231 | -0.24(-2.82%) |