Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.850 | 6.300 | 34,729 | +0.45(+7.64%) | ||
Jan 28, 2022 | 5.586 | 6.000 | 5.327 | 5.853 | 44,726 | +0.30(+5.46%) |
Jan 27, 2022 | 6.150 | 6.225 | 5.455 | 5.550 | 41,507 | -0.57(-9.31%) |
Jan 26, 2022 | 6.300 | 6.300 | 5.850 | 6.120 | 23,212 | +0.05(+0.77%) |
Jan 25, 2022 | 5.700 | 6.149 | 5.700 | 6.074 | 26,832 | +0.26(+4.41%) |
Jan 24, 2022 | 5.550 | 5.850 | 5.250 | 5.817 | 78,835 | -0.10(-1.67%) |
Jan 21, 2022 | 6.000 | 6.300 | 5.703 | 5.916 | 45,920 | -0.46(-7.22%) |
Jan 20, 2022 | 6.600 | 6.600 | 6.147 | 6.377 | 44,517 | -0.15(-2.25%) |
Jan 19, 2022 | 6.300 | 6.540 | 6.008 | 6.524 | 41,764 | +0.15(+2.38%) |
Jan 18, 2022 | 6.500 | 6.600 | 6.225 | 6.372 | 24,833 | -0.23(-3.45%) |
Jan 14, 2022 | 6.600 | 0 | +0.15(+2.30%) | |||
Jan 13, 2022 | 7.200 | 7.200 | 6.421 | 6.452 | 69,149 | -0.68(-9.51%) |
Jan 12, 2022 | 7.050 | 7.224 | 6.720 | 7.130 | 50,768 | +0.06(+0.91%) |
Jan 11, 2022 | 7.200 | 7.404 | 6.900 | 7.065 | 71,800 | +0.17(+2.41%) |
Jan 10, 2022 | 7.500 | 7.484 | 6.673 | 6.899 | 70,435 | -0.60(-8.00%) |
Jan 07, 2022 | 7.650 | 7.798 | 7.350 | 7.498 | 61,789 | -0.25(-3.21%) |
Jan 06, 2022 | 7.755 | 8.174 | 7.515 | 7.747 | 44,003 | -0.05(-0.63%) |
Jan 05, 2022 | 8.100 | 8.383 | 7.680 | 7.797 | 29,986 | -0.49(-5.90%) |
Jan 04, 2022 | 8.700 | 8.700 | 8.250 | 8.286 | 27,848 | -0.24(-2.87%) |
Jan 03, 2022 | 7.800 | 8.550 | 7.800 | 8.530 | 41,474 | +0.75(+9.58%) |
Dec 31, 2021 | 8.100 | 8.248 | 7.665 | 7.785 | 45,685 | -0.28(-3.42%) |
Dec 30, 2021 | 7.650 | 8.250 | 7.650 | 8.061 | 59,724 | +0.19(+2.36%) |
Dec 29, 2021 | 8.250 | 8.250 | 7.681 | 7.875 | 67,706 | -0.58(-6.82%) |
Dec 28, 2021 | 8.850 | 8.998 | 8.400 | 8.451 | 42,020 | -0.33(-3.73%) |
Dec 27, 2021 | 9.000 | 9.300 | 8.777 | 8.778 | 48,986 | -0.30(-3.32%) |
Dec 23, 2021 | 8.710 | 9.285 | 8.700 | 9.079 | 28,832 | -0.06(-0.61%) |
Dec 22, 2021 | 8.700 | 9.223 | 8.713 | 9.135 | 39,601 | +0.18(+1.96%) |
Dec 21, 2021 | 8.419 | 9.299 | 8.419 | 8.960 | 58,992 | +0.25(+2.82%) |
Dec 20, 2021 | 8.400 | 8.775 | 8.341 | 8.713 | 40,520 | -0.06(-0.70%) |
Dec 17, 2021 | 8.371 | 8.848 | 8.162 | 8.775 | 31,412 | +0.30(+3.48%) |
Dec 16, 2021 | 8.850 | 8.850 | 8.475 | 8.479 | 43,856 | -0.18(-2.04%) |
Dec 15, 2021 | 8.550 | 8.848 | 8.084 | 8.656 | 42,109 | +0.06(+0.72%) |
Dec 14, 2021 | 8.963 | 8.977 | 8.337 | 8.595 | 55,855 | -0.36(-3.97%) |
Dec 13, 2021 | 9.300 | 9.400 | 8.723 | 8.950 | 48,799 | -0.45(-4.79%) |
Dec 10, 2021 | 9.383 | 9.900 | 9.015 | 9.400 | 82,726 | +0.26(+2.87%) |
Dec 09, 2021 | 9.750 | 9.750 | 9.024 | 9.138 | 51,463 | -0.61(-6.26%) |
Dec 08, 2021 | 9.450 | 10.20 | 9.300 | 9.748 | 40,526 | +0.18(+1.93%) |
Dec 07, 2021 | 9.274 | 9.682 | 9.015 | 9.564 | 61,093 | +0.57(+6.28%) |
Dec 06, 2021 | 8.100 | 9.434 | 7.959 | 8.998 | 148,132 | +0.50(+5.93%) |
Dec 03, 2021 | 9.216 | 9.434 | 8.280 | 8.495 | 72,519 | -0.70(-7.65%) |
Dec 02, 2021 | 8.973 | 9.259 | 8.723 | 9.198 | 69,742 | +0.26(+2.89%) |
Dec 01, 2021 | 9.570 | 9.825 | 8.709 | 8.940 | 104,829 | -0.51(-5.40%) |
Nov 30, 2021 | 10.05 | 10.05 | 9.451 | 9.450 | 104,238 | -0.47(-4.76%) |
Nov 29, 2021 | 11.25 | 11.25 | 9.855 | 9.922 | 126,687 | -0.74(-6.95%) |
Nov 26, 2021 | 10.50 | 10.95 | 10.20 | 10.66 | 81,228 | -0.15(-1.39%) |
Nov 24, 2021 | 10.65 | 11.55 | 9.780 | 10.81 | 195,143 | -0.00(-0.01%) |
Nov 23, 2021 | 10.80 | 11.40 | 10.65 | 10.81 | 103,037 | +0.10(+0.98%) |
Nov 22, 2021 | 11.32 | 11.40 | 10.65 | 10.71 | 139,362 | -0.87(-7.55%) |
Nov 19, 2021 | 11.85 | 12.16 | 11.25 | 11.58 | 95,392 | -0.45(-3.73%) |
Nov 18, 2021 | 12.45 | 12.21 | 11.88 | 12.03 | 273,972 | -0.85(-6.59%) |
Nov 17, 2021 | 12.90 | 14.07 | 12.31 | 12.88 | 307,638 | +0.52(+4.22%) |
Nov 16, 2021 | 12.39 | 12.75 | 12.00 | 12.36 | 140,609 | -0.42(-3.31%) |
Nov 15, 2021 | 13.05 | 13.35 | 12.46 | 12.78 | 163,120 | -0.51(-3.84%) |
Nov 12, 2021 | 13.20 | 13.80 | 13.05 | 13.29 | 159,770 | +0.24(+1.86%) |
Nov 11, 2021 | 13.80 | 13.80 | 11.45 | 13.05 | 576,872 | -1.05(-7.45%) |
Nov 10, 2021 | 13.80 | 14.10 | 251,665 | -0.33(-2.29%) | ||
Nov 09, 2021 | 15.30 | 15.45 | 14.25 | 14.43 | 435,806 | -1.77(-10.93%) |
Nov 08, 2021 | 16.05 | 16.50 | 15.15 | 16.20 | 579,542 | -1.05(-6.09%) |
Nov 05, 2021 | 16.20 | 17.25 | 15.00 | 17.25 | 1,455,563 | -0.30(-1.71%) |
Nov 04, 2021 | 18.90 | 19.65 | 16.35 | 17.55 | 6,039,072 | +2.10(+13.59%) |
Nov 03, 2021 | 13.95 | 15.90 | 13.12 | 15.45 | 1,314,416 | +0.45(+3.01%) |
Nov 02, 2021 | 14.85 | 15.90 | 13.50 | 15.00 | 3,327,065 | +1.95(+14.93%) |