Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.420 | 7.817 | 7.420 | 7.810 | 272,931 | +0.46(+6.26%) |
Feb 25, 2022 | 7.250 | 7.350 | 7.000 | 7.350 | 281,942 | +0.10(+1.38%) |
Feb 24, 2022 | 7.240 | 7.300 | 6.880 | 7.250 | 705,964 | +0.29(+4.17%) |
Feb 23, 2022 | 7.230 | 7.380 | 6.880 | 6.960 | 841,861 | -0.16(-2.25%) |
Feb 22, 2022 | 7.050 | 7.190 | 6.910 | 7.120 | 317,969 | +0.28(+4.09%) |
Feb 18, 2022 | 6.840 | 0 | -0.25(-3.53%) | |||
Feb 17, 2022 | 7.020 | 7.480 | 6.956 | 7.090 | 204,249 | +0.10(+1.43%) |
Feb 16, 2022 | 7.220 | 7.650 | 6.880 | 6.990 | 322,970 | -0.12(-1.69%) |
Feb 15, 2022 | 6.880 | 7.150 | 6.657 | 7.110 | 286,261 | +0.15(+2.16%) |
Feb 14, 2022 | 6.550 | 7.000 | 6.500 | 6.960 | 453,416 | +0.37(+5.61%) |
Feb 11, 2022 | 6.180 | 6.590 | 6.110 | 6.590 | 255,514 | +0.51(+8.39%) |
Feb 10, 2022 | 6.000 | 6.300 | 5.980 | 6.080 | 275,067 | +0.28(+4.83%) |
Feb 09, 2022 | 5.620 | 5.860 | 5.600 | 5.800 | 142,516 | +0.20(+3.57%) |
Feb 08, 2022 | 5.810 | 5.855 | 5.540 | 5.600 | 147,427 | -0.21(-3.61%) |
Feb 07, 2022 | 5.720 | 5.920 | 5.550 | 5.810 | 141,359 | +0.07(+1.22%) |
Feb 04, 2022 | 5.960 | 6.120 | 5.730 | 5.740 | 192,105 | -0.21(-3.53%) |
Feb 03, 2022 | 5.900 | 6.000 | 5.701 | 5.950 | 108,203 | -0.01(-0.17%) |
Feb 02, 2022 | 6.070 | 6.070 | 5.850 | 5.960 | 99,338 | -0.11(-1.81%) |
Feb 01, 2022 | 5.720 | 6.160 | 5.650 | 6.070 | 167,598 | +0.32(+5.57%) |
Jan 31, 2022 | 5.630 | 5.750 | 5.450 | 5.750 | 147,411 | +0.16(+2.86%) |
Jan 28, 2022 | 5.390 | 5.590 | 5.380 | 5.590 | 96,948 | +0.22(+4.10%) |
Jan 27, 2022 | 5.500 | 5.600 | 5.330 | 5.370 | 67,305 | -0.11(-2.01%) |
Jan 26, 2022 | 5.640 | 5.670 | 5.430 | 5.480 | 108,941 | -0.08(-1.44%) |
Jan 25, 2022 | 5.270 | 5.650 | 5.170 | 5.560 | 120,616 | +0.25(+4.71%) |
Jan 24, 2022 | 5.370 | 5.380 | 4.983 | 5.310 | 255,356 | -0.18(-3.28%) |
Jan 21, 2022 | 5.400 | 5.500 | 5.180 | 5.490 | 121,987 | +0.04(+0.73%) |
Jan 20, 2022 | 5.580 | 5.620 | 5.430 | 5.450 | 145,826 | -0.14(-2.50%) |
Jan 19, 2022 | 5.750 | 5.750 | 5.560 | 5.590 | 220,561 | -0.09(-1.58%) |
Jan 18, 2022 | 5.500 | 5.690 | 5.460 | 5.680 | 258,827 | +0.39(+7.37%) |
Jan 14, 2022 | 5.290 | 0 | -0.01(-0.19%) | |||
Jan 13, 2022 | 5.430 | 5.470 | 5.270 | 5.300 | 60,846 | -0.09(-1.67%) |
Jan 12, 2022 | 5.500 | 5.600 | 5.390 | 5.390 | 144,501 | -0.01(-0.19%) |
Jan 11, 2022 | 5.350 | 5.410 | 5.290 | 5.400 | 171,079 | +0.11(+2.08%) |
Jan 10, 2022 | 5.360 | 5.370 | 5.220 | 5.290 | 96,291 | -0.08(-1.49%) |
Jan 07, 2022 | 5.460 | 5.470 | 5.320 | 5.370 | 58,769 | -0.04(-0.74%) |
Jan 06, 2022 | 5.490 | 5.550 | 5.340 | 5.410 | 76,602 | +0.08(+1.50%) |
Jan 05, 2022 | 5.570 | 5.650 | 5.290 | 5.330 | 209,746 | -0.13(-2.38%) |
Jan 04, 2022 | 5.290 | 5.490 | 5.210 | 5.460 | 156,743 | +0.28(+5.41%) |
Jan 03, 2022 | 5.100 | 5.290 | 5.088 | 5.180 | 99,960 | +0.13(+2.57%) |
Dec 31, 2021 | 4.970 | 5.070 | 4.960 | 5.050 | 53,972 | +0.05(+1.00%) |
Dec 30, 2021 | 4.940 | 5.117 | 4.940 | 5.000 | 66,288 | +0.06(+1.21%) |
Dec 29, 2021 | 4.990 | 5.080 | 4.940 | 4.940 | 103,240 | -0.06(-1.20%) |
Dec 28, 2021 | 5.200 | 5.200 | 4.970 | 5.000 | 90,334 | -0.09(-1.77%) |
Dec 27, 2021 | 4.950 | 5.121 | 4.830 | 5.090 | 176,668 | +0.13(+2.62%) |
Dec 23, 2021 | 5.000 | 5.100 | 4.930 | 4.960 | 102,777 | +0.00(+0.00%) |
Dec 22, 2021 | 4.970 | 5.030 | 4.880 | 4.960 | 86,340 | -0.01(-0.20%) |
Dec 21, 2021 | 4.950 | 5.020 | 4.880 | 4.970 | 105,502 | +0.14(+2.90%) |
Dec 20, 2021 | 4.640 | 4.850 | 4.550 | 4.830 | 225,234 | +0.08(+1.68%) |
Dec 17, 2021 | 4.770 | 4.810 | 4.660 | 4.750 | 95,158 | -0.07(-1.45%) |
Dec 16, 2021 | 4.790 | 5.110 | 4.760 | 4.820 | 187,999 | +0.08(+1.69%) |
Dec 15, 2021 | 4.650 | 4.820 | 4.410 | 4.740 | 179,119 | +0.09(+1.94%) |
Dec 14, 2021 | 4.650 | 4.770 | 4.580 | 4.650 | 191,683 | -0.13(-2.72%) |
Dec 13, 2021 | 5.050 | 5.050 | 4.750 | 4.780 | 172,642 | -0.34(-6.64%) |
Dec 10, 2021 | 5.300 | 5.390 | 5.030 | 5.120 | 110,821 | -0.12(-2.29%) |
Dec 09, 2021 | 5.210 | 5.320 | 5.200 | 5.240 | 116,953 | -0.03(-0.57%) |
Dec 08, 2021 | 5.170 | 5.290 | 5.120 | 5.270 | 114,815 | +0.16(+3.13%) |
Dec 07, 2021 | 4.970 | 5.176 | 4.970 | 5.110 | 179,843 | +0.20(+4.07%) |
Dec 06, 2021 | 4.980 | 5.030 | 4.870 | 4.910 | 155,495 | +0.01(+0.20%) |
Dec 03, 2021 | 5.120 | 5.230 | 4.860 | 4.900 | 107,029 | -0.10(-2.00%) |
Dec 02, 2021 | 4.940 | 5.050 | 4.810 | 5.000 | 310,197 | +0.00(+0.00%) |