Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.310 | 5.510 | 5.055 | 5.080 | 151,674 | -0.31(-5.75%) |
Feb 25, 2022 | 5.280 | 5.400 | 4.930 | 5.390 | 184,706 | +0.17(+3.26%) |
Feb 24, 2022 | 5.140 | 5.330 | 4.930 | 5.220 | 245,258 | +0.00(+0.00%) |
Feb 23, 2022 | 5.700 | 5.750 | 5.145 | 5.220 | 337,152 | -0.39(-6.95%) |
Feb 22, 2022 | 6.010 | 6.140 | 5.600 | 5.610 | 217,966 | -0.36(-6.03%) |
Feb 18, 2022 | 5.970 | 0 | -0.12(-1.97%) | |||
Feb 17, 2022 | 6.630 | 6.780 | 5.770 | 6.090 | 282,381 | -0.53(-8.01%) |
Feb 16, 2022 | 6.570 | 6.765 | 6.400 | 6.620 | 118,846 | +0.05(+0.76%) |
Feb 15, 2022 | 6.410 | 6.670 | 6.410 | 6.570 | 129,393 | +0.16(+2.50%) |
Feb 14, 2022 | 6.650 | 6.780 | 6.210 | 6.410 | 161,105 | -0.21(-3.17%) |
Feb 11, 2022 | 6.720 | 7.070 | 6.530 | 6.620 | 213,466 | -0.14(-2.07%) |
Feb 10, 2022 | 6.420 | 7.380 | 6.410 | 6.760 | 366,574 | +0.32(+4.97%) |
Feb 09, 2022 | 7.180 | 7.180 | 6.340 | 6.440 | 671,870 | -0.68(-9.55%) |
Feb 08, 2022 | 9.550 | 9.820 | 6.650 | 7.120 | 1,171,284 | -3.74(-34.44%) |
Feb 07, 2022 | 11.17 | 11.56 | 10.75 | 10.86 | 66,875 | -0.34(-3.04%) |
Feb 04, 2022 | 11.15 | 11.42 | 10.74 | 11.20 | 57,157 | +0.09(+0.81%) |
Feb 03, 2022 | 11.53 | 10.91 | 11.11 | 76,178 | -0.44(-3.81%) | |
Feb 02, 2022 | 12.60 | 12.71 | 11.46 | 11.55 | 152,032 | -1.01(-8.04%) |
Feb 01, 2022 | 12.08 | 12.59 | 11.98 | 12.56 | 69,850 | +0.40(+3.29%) |
Jan 31, 2022 | 11.25 | 12.42 | 12.16 | 85,188 | +0.89(+7.90%) | |
Jan 28, 2022 | 11.40 | 11.68 | 11.07 | 11.27 | 193,274 | -0.06(-0.53%) |
Jan 27, 2022 | 12.36 | 12.49 | 11.25 | 11.33 | 160,399 | -0.83(-6.83%) |
Jan 26, 2022 | 12.20 | 13.36 | 11.81 | 12.16 | 241,430 | +0.27(+2.27%) |
Jan 25, 2022 | 11.20 | 12.20 | 10.51 | 11.89 | 391,587 | +0.65(+5.78%) |
Jan 24, 2022 | 11.01 | 11.29 | 10.03 | 11.24 | 110,471 | +0.07(+0.63%) |
Jan 21, 2022 | 11.70 | 11.92 | 10.75 | 11.17 | 143,770 | -0.74(-6.21%) |
Jan 20, 2022 | 11.93 | 13.00 | 11.84 | 11.91 | 58,206 | -0.04(-0.33%) |
Jan 19, 2022 | 12.18 | 12.24 | 11.61 | 11.95 | 167,487 | -0.07(-0.58%) |
Jan 18, 2022 | 12.62 | 12.62 | 11.98 | 12.02 | 96,268 | -0.41(-3.30%) |
Jan 14, 2022 | 12.43 | 0 | -0.16(-1.27%) | |||
Jan 13, 2022 | 13.08 | 13.64 | 12.35 | 12.59 | 66,289 | -0.47(-3.60%) |
Jan 12, 2022 | 13.56 | 14.08 | 13.01 | 13.06 | 109,633 | -0.31(-2.32%) |
Jan 11, 2022 | 12.73 | 13.65 | 12.60 | 13.37 | 45,665 | +0.56(+4.37%) |
Jan 10, 2022 | 13.50 | 13.56 | 12.54 | 12.81 | 116,269 | -0.70(-5.18%) |
Jan 07, 2022 | 13.63 | 14.05 | 13.24 | 13.51 | 48,529 | -0.18(-1.31%) |
Jan 06, 2022 | 14.03 | 14.21 | 13.55 | 13.69 | 50,207 | -0.37(-2.63%) |
Jan 05, 2022 | 14.83 | 14.90 | 14.02 | 14.06 | 82,002 | -0.73(-4.94%) |
Jan 04, 2022 | 14.80 | 15.38 | 14.17 | 14.79 | 78,744 | +0.06(+0.41%) |
Jan 03, 2022 | 14.80 | 14.96 | 14.27 | 14.73 | 46,794 | -0.08(-0.54%) |
Dec 31, 2021 | 14.73 | 15.30 | 14.11 | 14.81 | 66,197 | +0.03(+0.20%) |
Dec 30, 2021 | 14.82 | 15.58 | 14.66 | 14.78 | 57,496 | -0.17(-1.14%) |
Dec 29, 2021 | 15.00 | 15.41 | 14.59 | 14.95 | 69,754 | +0.03(+0.20%) |
Dec 28, 2021 | 14.81 | 15.50 | 14.19 | 14.92 | 86,651 | -0.06(-0.40%) |
Dec 27, 2021 | 15.53 | 15.53 | 14.92 | 14.98 | 51,708 | -0.55(-3.54%) |
Dec 23, 2021 | 15.96 | 16.27 | 15.22 | 15.53 | 43,664 | -0.30(-1.90%) |
Dec 22, 2021 | 15.32 | 16.13 | 14.75 | 15.83 | 129,604 | +0.58(+3.80%) |
Dec 21, 2021 | 15.91 | 16.17 | 15.00 | 15.25 | 75,130 | -0.37(-2.37%) |
Dec 20, 2021 | 15.89 | 15.99 | 15.10 | 15.62 | 112,163 | -0.53(-3.28%) |
Dec 17, 2021 | 16.37 | 17.04 | 15.52 | 16.15 | 124,031 | -0.13(-0.80%) |
Dec 16, 2021 | 17.26 | 17.33 | 16.08 | 16.28 | 44,517 | -0.73(-4.29%) |
Dec 15, 2021 | 16.56 | 17.21 | 15.98 | 17.01 | 46,042 | +0.59(+3.59%) |
Dec 14, 2021 | 17.20 | 17.20 | 16.09 | 16.42 | 78,947 | -1.05(-6.01%) |
Dec 13, 2021 | 17.90 | 18.12 | 16.77 | 17.47 | 61,588 | -0.53(-2.94%) |
Dec 10, 2021 | 18.82 | 18.83 | 17.60 | 18.00 | 63,213 | -0.66(-3.54%) |
Dec 09, 2021 | 18.74 | 19.35 | 18.28 | 18.66 | 36,833 | -0.10(-0.53%) |
Dec 08, 2021 | 18.59 | 19.43 | 18.59 | 18.76 | 36,685 | +0.21(+1.13%) |
Dec 07, 2021 | 18.52 | 19.65 | 18.31 | 18.55 | 74,283 | +0.27(+1.48%) |
Dec 06, 2021 | 18.20 | 18.37 | 17.32 | 18.28 | 58,029 | +0.11(+0.61%) |
Dec 03, 2021 | 18.50 | 18.51 | 17.20 | 18.17 | 75,695 | -0.26(-1.41%) |
Dec 02, 2021 | 18.59 | 19.12 | 18.12 | 18.43 | 127,568 | -0.10(-0.54%) |