Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.650 | 5.810 | 5.615 | 5.780 | 1,011,035 | +0.07(+1.23%) |
Feb 25, 2022 | 5.590 | 5.720 | 5.470 | 5.710 | 1,052,306 | +0.17(+3.07%) |
Feb 24, 2022 | 5.030 | 5.580 | 5.030 | 5.540 | 1,374,840 | +0.18(+3.36%) |
Feb 23, 2022 | 5.460 | 5.520 | 5.340 | 5.360 | 829,314 | -0.02(-0.37%) |
Feb 22, 2022 | 5.540 | 5.620 | 5.350 | 5.380 | 1,481,580 | -0.18(-3.24%) |
Feb 18, 2022 | 5.560 | 0 | -0.22(-3.81%) | |||
Feb 17, 2022 | 5.900 | 5.930 | 5.755 | 5.780 | 885,915 | -0.21(-3.51%) |
Feb 16, 2022 | 6.000 | 6.040 | 5.850 | 5.990 | 1,199,743 | -0.07(-1.16%) |
Feb 15, 2022 | 5.840 | 6.090 | 5.830 | 6.060 | 1,089,147 | +0.35(+6.13%) |
Feb 14, 2022 | 5.790 | 5.890 | 5.700 | 5.710 | 929,180 | -0.13(-2.23%) |
Feb 11, 2022 | 6.020 | 6.132 | 5.770 | 5.840 | 1,335,807 | -0.18(-2.99%) |
Feb 10, 2022 | 5.960 | 6.340 | 5.950 | 6.020 | 1,382,208 | -0.12(-1.95%) |
Feb 09, 2022 | 6.120 | 6.210 | 5.920 | 6.140 | 2,939,252 | +0.14(+2.33%) |
Feb 08, 2022 | 5.910 | 6.010 | 5.810 | 6.000 | 880,947 | +0.07(+1.18%) |
Feb 07, 2022 | 6.010 | 6.089 | 5.900 | 5.930 | 802,951 | +0.01(+0.17%) |
Feb 04, 2022 | 6.150 | 6.180 | 5.900 | 5.920 | 1,410,691 | -0.21(-3.43%) |
Feb 03, 2022 | 6.440 | 6.100 | 6.130 | 1,224,792 | -0.50(-7.54%) | |
Feb 02, 2022 | 6.770 | 6.820 | 6.510 | 6.630 | 1,205,291 | -0.15(-2.21%) |
Feb 01, 2022 | 6.650 | 6.850 | 6.430 | 6.780 | 1,499,383 | +0.29(+4.47%) |
Jan 31, 2022 | 5.980 | 6.490 | 1,907,349 | +0.55(+9.26%) | ||
Jan 28, 2022 | 5.800 | 5.970 | 5.640 | 5.940 | 1,481,935 | +0.11(+1.89%) |
Jan 27, 2022 | 6.220 | 6.240 | 5.780 | 5.830 | 1,328,640 | -0.31(-5.05%) |
Jan 26, 2022 | 6.350 | 6.570 | 6.110 | 6.140 | 2,121,534 | +0.01(+0.16%) |
Jan 25, 2022 | 6.000 | 6.205 | 5.910 | 6.130 | 2,013,760 | +0.08(+1.32%) |
Jan 24, 2022 | 5.650 | 6.140 | 5.540 | 6.050 | 5,097,471 | +0.10(+1.68%) |
Jan 21, 2022 | 6.250 | 6.270 | 5.950 | 5.950 | 2,452,324 | -0.37(-5.85%) |
Jan 20, 2022 | 6.650 | 6.700 | 6.300 | 6.320 | 1,757,016 | -0.19(-2.92%) |
Jan 19, 2022 | 6.500 | 6.600 | 6.410 | 6.510 | 1,953,204 | +0.05(+0.77%) |
Jan 18, 2022 | 6.830 | 6.850 | 6.440 | 6.460 | 1,716,657 | -0.37(-5.42%) |
Jan 14, 2022 | 6.830 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.150 | 7.260 | 6.810 | 6.830 | 1,434,518 | -0.30(-4.21%) |
Jan 12, 2022 | 7.520 | 7.530 | 7.120 | 7.130 | 1,202,516 | -0.32(-4.30%) |
Jan 11, 2022 | 7.070 | 7.485 | 6.900 | 7.450 | 2,311,018 | +0.42(+5.97%) |
Jan 10, 2022 | 7.080 | 7.120 | 6.775 | 7.030 | 1,597,099 | -0.07(-0.99%) |
Jan 07, 2022 | 7.300 | 7.500 | 7.090 | 7.100 | 1,213,333 | -0.12(-1.66%) |
Jan 06, 2022 | 7.400 | 7.518 | 7.020 | 7.220 | 1,494,984 | -0.18(-2.43%) |
Jan 05, 2022 | 7.750 | 7.905 | 7.400 | 7.400 | 1,384,089 | -0.39(-5.01%) |
Jan 04, 2022 | 8.260 | 8.260 | 7.690 | 7.790 | 1,779,910 | -0.45(-5.46%) |
Jan 03, 2022 | 8.160 | 8.280 | 8.030 | 8.240 | 1,227,166 | +0.15(+1.85%) |
Dec 31, 2021 | 7.970 | 8.390 | 7.950 | 8.090 | 1,332,551 | +0.09(+1.12%) |
Dec 30, 2021 | 7.710 | 8.150 | 7.620 | 8.000 | 1,418,817 | +0.27(+3.49%) |
Dec 29, 2021 | 7.860 | 7.990 | 7.610 | 7.730 | 1,316,887 | -0.13(-1.65%) |
Dec 28, 2021 | 8.060 | 8.209 | 7.850 | 7.860 | 864,713 | -0.26(-3.20%) |
Dec 27, 2021 | 8.240 | 8.260 | 8.010 | 8.120 | 987,959 | +0.05(+0.62%) |
Dec 23, 2021 | 8.090 | 8.220 | 8.010 | 8.070 | 1,491,022 | -0.04(-0.49%) |
Dec 22, 2021 | 8.040 | 8.150 | 7.950 | 8.110 | 1,301,964 | +0.09(+1.12%) |
Dec 21, 2021 | 8.100 | 8.105 | 7.780 | 8.020 | 2,853,448 | +0.55(+7.36%) |
Dec 20, 2021 | 7.280 | 7.570 | 7.270 | 7.470 | 2,335,237 | -0.04(-0.53%) |
Dec 17, 2021 | 7.510 | 7.678 | 7.205 | 7.510 | 9,166,242 | +0.00(+0.00%) |
Dec 16, 2021 | 8.000 | 8.280 | 7.440 | 7.510 | 2,599,025 | -0.35(-4.45%) |
Dec 15, 2021 | 7.800 | 7.940 | 7.505 | 7.860 | 2,848,949 | +0.05(+0.64%) |
Dec 14, 2021 | 7.790 | 8.035 | 7.720 | 7.810 | 1,635,462 | -0.04(-0.51%) |
Dec 13, 2021 | 7.890 | 7.950 | 7.601 | 7.850 | 1,625,884 | -0.11(-1.38%) |
Dec 10, 2021 | 8.220 | 8.270 | 7.920 | 7.960 | 1,677,106 | -0.22(-2.69%) |
Dec 09, 2021 | 8.420 | 8.540 | 8.180 | 8.180 | 1,152,803 | -0.30(-3.54%) |
Dec 08, 2021 | 8.360 | 8.515 | 8.060 | 8.480 | 1,812,605 | +0.08(+0.95%) |
Dec 07, 2021 | 8.200 | 8.630 | 8.150 | 8.400 | 1,772,124 | +0.36(+4.48%) |
Dec 06, 2021 | 7.800 | 8.250 | 7.550 | 8.040 | 2,300,283 | +0.24(+3.08%) |
Dec 03, 2021 | 8.165 | 8.310 | 7.715 | 7.800 | 1,468,481 | -0.36(-4.41%) |
Dec 02, 2021 | 8.150 | 8.380 | 7.940 | 8.160 | 1,884,272 | +0.06(+0.74%) |