Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.630 | 5.200 | 5.010 | 3,728,675 | +0.41(+8.91%) | |
Jan 28, 2022 | 4.430 | 4.620 | 4.255 | 4.600 | 2,624,271 | +0.24(+5.50%) |
Jan 27, 2022 | 4.590 | 4.665 | 4.310 | 4.360 | 4,424,213 | -0.16(-3.54%) |
Jan 26, 2022 | 5.250 | 5.289 | 4.480 | 4.520 | 5,097,739 | -0.34(-7.00%) |
Jan 25, 2022 | 4.710 | 4.990 | 4.610 | 4.860 | 5,066,170 | +0.00(+0.00%) |
Jan 24, 2022 | 4.300 | 4.880 | 3.965 | 4.860 | 8,806,927 | +0.32(+7.05%) |
Jan 21, 2022 | 4.840 | 5.000 | 4.530 | 4.540 | 9,698,475 | -0.37(-7.54%) |
Jan 20, 2022 | 5.560 | 5.620 | 4.900 | 4.910 | 8,107,269 | -0.49(-9.07%) |
Jan 19, 2022 | 6.010 | 6.010 | 5.260 | 5.400 | 11,098,490 | -0.53(-8.94%) |
Jan 18, 2022 | 6.290 | 6.320 | 5.920 | 5.930 | 5,290,118 | -0.71(-10.69%) |
Jan 14, 2022 | 6.640 | 0 | -0.04(-0.60%) | |||
Jan 13, 2022 | 7.190 | 7.240 | 6.650 | 6.680 | 2,756,334 | -0.44(-6.18%) |
Jan 12, 2022 | 7.470 | 7.730 | 7.120 | 7.120 | 1,776,711 | -0.21(-2.86%) |
Jan 11, 2022 | 7.250 | 7.580 | 7.040 | 7.330 | 2,331,244 | +0.11(+1.52%) |
Jan 10, 2022 | 7.460 | 7.470 | 6.972 | 7.220 | 2,276,720 | -0.33(-4.37%) |
Jan 07, 2022 | 7.570 | 7.950 | 7.430 | 7.550 | 2,392,130 | +0.04(+0.53%) |
Jan 06, 2022 | 7.840 | 7.960 | 7.232 | 7.510 | 2,170,519 | -0.21(-2.72%) |
Jan 05, 2022 | 8.340 | 8.448 | 7.580 | 7.720 | 2,790,851 | -0.71(-8.42%) |
Jan 04, 2022 | 9.020 | 9.120 | 8.280 | 8.430 | 2,813,635 | -0.43(-4.85%) |
Jan 03, 2022 | 8.700 | 9.350 | 8.610 | 8.860 | 2,155,287 | +0.34(+3.99%) |
Dec 31, 2021 | 8.600 | 8.873 | 8.430 | 8.520 | 1,654,647 | -0.21(-2.41%) |
Dec 30, 2021 | 8.140 | 9.100 | 8.130 | 8.730 | 3,280,734 | +0.53(+6.46%) |
Dec 29, 2021 | 8.410 | 8.450 | 8.020 | 8.200 | 2,402,630 | -0.26(-3.07%) |
Dec 28, 2021 | 8.580 | 8.830 | 8.330 | 8.460 | 2,367,114 | -0.21(-2.42%) |
Dec 27, 2021 | 8.840 | 8.850 | 8.570 | 8.670 | 2,651,321 | -0.30(-3.34%) |
Dec 23, 2021 | 8.750 | 9.120 | 8.600 | 8.970 | 2,902,650 | +0.23(+2.63%) |
Dec 22, 2021 | 8.540 | 8.995 | 8.450 | 8.740 | 2,172,589 | +0.02(+0.23%) |
Dec 21, 2021 | 8.500 | 8.850 | 8.440 | 8.720 | 2,454,559 | +0.32(+3.81%) |
Dec 20, 2021 | 8.510 | 8.610 | 8.180 | 8.400 | 4,251,089 | -0.50(-5.62%) |
Dec 17, 2021 | 8.480 | 9.099 | 8.200 | 8.900 | 14,797,706 | +0.44(+5.20%) |
Dec 16, 2021 | 9.060 | 9.140 | 8.335 | 8.460 | 20,030,306 | -2.13(-20.11%) |
Dec 15, 2021 | 11.00 | 11.02 | 10.33 | 10.59 | 2,157,582 | -0.30(-2.75%) |
Dec 14, 2021 | 10.87 | 11.43 | 10.77 | 10.89 | 1,539,459 | -0.29(-2.59%) |
Dec 13, 2021 | 11.97 | 12.02 | 11.03 | 11.18 | 1,434,261 | -0.99(-8.13%) |
Dec 10, 2021 | 12.30 | 12.69 | 11.96 | 12.17 | 947,534 | -0.05(-0.41%) |
Dec 09, 2021 | 12.72 | 13.09 | 12.19 | 12.22 | 886,421 | -0.71(-5.49%) |
Dec 08, 2021 | 12.80 | 13.20 | 12.32 | 12.93 | 1,171,226 | +0.21(+1.65%) |
Dec 07, 2021 | 12.07 | 13.13 | 12.07 | 12.72 | 1,450,799 | +1.03(+8.81%) |
Dec 06, 2021 | 10.97 | 11.80 | 10.27 | 11.69 | 2,334,265 | +0.56(+5.03%) |
Dec 03, 2021 | 11.73 | 11.85 | 10.71 | 11.13 | 2,728,474 | -0.60(-5.12%) |
Dec 02, 2021 | 11.87 | 12.40 | 11.20 | 11.73 | 2,846,847 | +0.19(+1.65%) |
Dec 01, 2021 | 13.48 | 13.53 | 11.53 | 11.54 | 3,129,354 | -1.80(-13.49%) |
Nov 30, 2021 | 13.94 | 14.15 | 13.02 | 13.34 | 2,186,299 | -0.79(-5.59%) |
Nov 29, 2021 | 13.68 | 14.21 | 13.05 | 14.13 | 1,721,867 | +0.24(+1.73%) |
Nov 26, 2021 | 13.29 | 13.98 | 13.22 | 13.89 | 1,019,694 | -0.01(-0.07%) |
Nov 24, 2021 | 13.45 | 14.09 | 13.19 | 13.90 | 1,289,874 | +0.53(+3.96%) |
Nov 23, 2021 | 13.99 | 14.13 | 13.03 | 13.37 | 1,724,253 | -0.31(-2.27%) |
Nov 22, 2021 | 14.50 | 14.66 | 13.42 | 13.68 | 2,365,796 | -0.82(-5.66%) |
Nov 19, 2021 | 14.37 | 14.89 | 14.37 | 14.50 | 2,097,026 | +0.16(+1.12%) |
Nov 18, 2021 | 15.84 | 14.34 | 14.06 | 14.34 | 4,210,765 | -1.86(-11.48%) |
Nov 17, 2021 | 14.89 | 16.20 | 14.89 | 16.20 | 2,810,911 | +1.44(+9.76%) |
Nov 16, 2021 | 16.02 | 16.03 | 13.96 | 14.76 | 9,040,426 | -2.97(-16.75%) |
Nov 15, 2021 | 17.98 | 18.07 | 17.36 | 17.73 | 1,999,260 | -0.26(-1.45%) |
Nov 12, 2021 | 17.68 | 18.20 | 17.42 | 17.99 | 1,048,808 | +0.39(+2.22%) |
Nov 11, 2021 | 18.04 | 18.55 | 17.46 | 17.60 | 1,768,228 | -0.18(-1.01%) |
Nov 10, 2021 | 18.38 | 17.77 | 17.78 | 1,464,401 | -1.18(-6.22%) | |
Nov 09, 2021 | 19.62 | 19.80 | 18.11 | 18.96 | 1,982,703 | -0.94(-4.72%) |
Nov 08, 2021 | 19.34 | 20.40 | 19.01 | 19.90 | 2,176,342 | +0.91(+4.79%) |
Nov 05, 2021 | 19.90 | 20.28 | 18.95 | 18.99 | 1,737,142 | -0.99(-4.95%) |
Nov 04, 2021 | 19.25 | 20.20 | 18.21 | 19.98 | 2,247,124 | +0.67(+3.47%) |
Nov 03, 2021 | 17.76 | 19.94 | 17.74 | 19.31 | 5,868,178 | +1.34(+7.46%) |
Nov 02, 2021 | 17.65 | 17.98 | 16.72 | 17.97 | 2,195,312 | +0.20(+1.13%) |