Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.829 | 8.133 | 7.719 | 7.809 | 1,810,510 | -0.19(-2.37%) |
Feb 25, 2022 | 7.450 | 7.998 | 7.400 | 7.998 | 1,192,707 | +0.55(+7.36%) |
Feb 24, 2022 | 7.170 | 7.460 | 6.991 | 7.450 | 1,389,149 | -0.04(-0.53%) |
Feb 23, 2022 | 7.569 | 7.764 | 7.415 | 7.489 | 1,362,892 | -0.02(-0.27%) |
Feb 22, 2022 | 7.759 | 7.908 | 7.489 | 7.509 | 918,238 | -0.25(-3.21%) |
Feb 18, 2022 | 7.759 | 0 | +0.05(+0.65%) | |||
Feb 17, 2022 | 7.898 | 8.138 | 7.499 | 7.709 | 2,205,152 | -0.30(-3.74%) |
Feb 16, 2022 | 7.968 | 8.078 | 7.681 | 8.008 | 1,920,666 | -0.03(-0.37%) |
Feb 15, 2022 | 7.599 | 8.048 | 7.557 | 8.038 | 2,676,749 | +0.55(+7.32%) |
Feb 14, 2022 | 6.921 | 7.524 | 6.891 | 7.489 | 2,639,915 | +0.77(+11.42%) |
Feb 11, 2022 | 6.811 | 7.021 | 6.582 | 6.722 | 1,013,666 | -0.12(-1.75%) |
Feb 10, 2022 | 6.373 | 7.155 | 6.313 | 6.841 | 2,236,447 | +0.23(+3.47%) |
Feb 09, 2022 | 5.844 | 6.612 | 5.804 | 6.612 | 2,349,033 | +0.88(+15.30%) |
Feb 08, 2022 | 5.285 | 5.754 | 5.285 | 5.734 | 1,232,797 | +0.45(+8.49%) |
Feb 07, 2022 | 5.216 | 5.354 | 5.171 | 5.285 | 563,874 | +0.07(+1.34%) |
Feb 04, 2022 | 4.986 | 5.256 | 4.976 | 5.216 | 556,579 | +0.19(+3.77%) |
Feb 03, 2022 | 5.086 | 4.976 | 5.026 | 901,777 | -0.19(-3.63%) | |
Feb 02, 2022 | 5.405 | 5.435 | 5.096 | 5.216 | 687,169 | -0.14(-2.61%) |
Feb 01, 2022 | 5.126 | 5.355 | 4.996 | 5.355 | 2,320,268 | +0.29(+5.71%) |
Jan 31, 2022 | 4.986 | 5.066 | 919,181 | +0.03(+0.59%) | ||
Jan 28, 2022 | 4.827 | 5.046 | 4.717 | 5.036 | 1,049,121 | +0.23(+4.77%) |
Jan 27, 2022 | 5.026 | 5.146 | 4.717 | 4.807 | 1,271,844 | -0.16(-3.21%) |
Jan 26, 2022 | 5.076 | 5.246 | 4.862 | 4.966 | 1,960,563 | +0.04(+0.81%) |
Jan 25, 2022 | 4.996 | 5.041 | 4.717 | 4.926 | 1,163,054 | -0.22(-4.26%) |
Jan 24, 2022 | 4.747 | 5.161 | 4.518 | 5.146 | 2,297,513 | +0.22(+4.45%) |
Jan 21, 2022 | 5.096 | 5.211 | 4.897 | 4.926 | 1,264,868 | -0.26(-5.00%) |
Jan 20, 2022 | 5.405 | 5.530 | 5.156 | 5.186 | 1,015,036 | -0.18(-3.35%) |
Jan 19, 2022 | 5.375 | 5.515 | 5.310 | 5.365 | 727,336 | +0.01(+0.19%) |
Jan 18, 2022 | 5.555 | 5.555 | 5.325 | 5.355 | 598,017 | -0.23(-4.11%) |
Jan 14, 2022 | 5.585 | 0 | -0.04(-0.71%) | |||
Jan 13, 2022 | 5.834 | 5.954 | 5.595 | 5.625 | 640,655 | -0.20(-3.42%) |
Jan 12, 2022 | 5.744 | 5.989 | 5.724 | 5.824 | 1,052,374 | +0.18(+3.18%) |
Jan 11, 2022 | 5.465 | 5.645 | 5.411 | 5.645 | 444,522 | +0.18(+3.28%) |
Jan 10, 2022 | 5.525 | 5.595 | 5.295 | 5.465 | 1,165,517 | -0.13(-2.32%) |
Jan 07, 2022 | 5.595 | 5.814 | 5.470 | 5.595 | 1,092,900 | -0.04(-0.71%) |
Jan 06, 2022 | 5.774 | 5.934 | 5.505 | 5.635 | 1,309,834 | -0.14(-2.42%) |
Jan 05, 2022 | 6.173 | 6.308 | 5.649 | 5.774 | 1,998,620 | -0.41(-6.61%) |
Jan 04, 2022 | 6.492 | 6.522 | 6.153 | 6.183 | 1,268,232 | -0.22(-3.48%) |
Jan 03, 2022 | 6.253 | 6.527 | 6.238 | 6.406 | 1,175,300 | +0.21(+3.44%) |
Dec 31, 2021 | 6.163 | 6.263 | 6.133 | 6.193 | 562,677 | +0.04(+0.65%) |
Dec 30, 2021 | 6.343 | 6.482 | 6.088 | 6.153 | 853,307 | -0.19(-2.99%) |
Dec 29, 2021 | 6.353 | 6.442 | 6.258 | 6.343 | 914,786 | -0.04(-0.62%) |
Dec 28, 2021 | 6.432 | 6.482 | 6.263 | 6.382 | 799,360 | -0.06(-0.93%) |
Dec 27, 2021 | 6.387 | 6.522 | 6.258 | 6.442 | 647,636 | +0.02(+0.31%) |
Dec 23, 2021 | 6.323 | 6.427 | 6.243 | 6.422 | 634,137 | +0.10(+1.58%) |
Dec 22, 2021 | 6.183 | 6.378 | 6.133 | 6.323 | 920,295 | +0.12(+1.93%) |
Dec 21, 2021 | 5.994 | 6.268 | 5.994 | 6.203 | 1,094,947 | +0.30(+5.07%) |
Dec 20, 2021 | 5.635 | 5.934 | 5.565 | 5.904 | 1,744,812 | +0.10(+1.72%) |
Dec 17, 2021 | 5.565 | 5.884 | 5.435 | 5.804 | 1,400,537 | +0.15(+2.65%) |
Dec 16, 2021 | 6.173 | 6.173 | 5.610 | 5.654 | 1,473,746 | -0.34(-5.66%) |
Dec 15, 2021 | 5.884 | 6.023 | 5.525 | 5.994 | 1,443,319 | +0.08(+1.35%) |
Dec 14, 2021 | 5.954 | 6.083 | 5.784 | 5.914 | 1,388,514 | -0.17(-2.79%) |
Dec 13, 2021 | 6.303 | 6.313 | 6.033 | 6.083 | 817,540 | -0.24(-3.85%) |
Dec 10, 2021 | 6.642 | 6.672 | 6.303 | 6.327 | 1,020,163 | -0.22(-3.29%) |
Dec 09, 2021 | 6.722 | 6.831 | 6.467 | 6.542 | 823,266 | -0.26(-3.79%) |
Dec 08, 2021 | 6.632 | 6.971 | 6.532 | 6.800 | 1,594,775 | +0.24(+3.74%) |
Dec 07, 2021 | 6.273 | 6.751 | 6.163 | 6.555 | 1,716,207 | +0.49(+8.11%) |
Dec 06, 2021 | 5.814 | 6.218 | 5.734 | 6.063 | 1,557,771 | +0.16(+2.70%) |
Dec 03, 2021 | 5.974 | 5.969 | 5.784 | 5.904 | 1,891,930 | -0.30(-4.82%) |
Dec 02, 2021 | 5.974 | 6.233 | 5.699 | 6.203 | 1,955,934 | +0.28(+4.71%) |