Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.070 | 5.980 | 121,546 | +0.07(+1.18%) | ||
Jan 28, 2022 | 6.050 | 6.280 | 5.770 | 5.910 | 134,769 | -0.06(-1.01%) |
Jan 27, 2022 | 7.270 | 7.270 | 5.869 | 5.970 | 286,342 | -1.13(-15.92%) |
Jan 26, 2022 | 7.830 | 8.000 | 7.100 | 7.100 | 263,983 | -0.69(-8.86%) |
Jan 25, 2022 | 8.220 | 8.448 | 7.650 | 7.790 | 321,092 | -0.81(-9.42%) |
Jan 24, 2022 | 7.720 | 8.880 | 7.680 | 8.600 | 469,572 | +0.44(+5.39%) |
Jan 21, 2022 | 7.570 | 8.800 | 7.560 | 8.160 | 523,957 | +0.22(+2.77%) |
Jan 20, 2022 | 7.660 | 8.104 | 6.660 | 7.940 | 885,959 | +0.00(+0.00%) |
Jan 19, 2022 | 7.650 | 10.57 | 7.600 | 7.940 | 6,643,604 | +0.58(+7.88%) |
Jan 18, 2022 | 6.440 | 7.660 | 6.440 | 7.360 | 263,714 | +0.92(+14.29%) |
Jan 14, 2022 | 6.440 | 0 | -0.42(-6.12%) | |||
Jan 13, 2022 | 7.390 | 7.790 | 6.790 | 6.860 | 470,128 | -0.70(-9.26%) |
Jan 12, 2022 | 6.090 | 7.560 | 6.010 | 7.560 | 1,357,755 | +1.73(+29.67%) |
Jan 11, 2022 | 5.650 | 5.950 | 5.646 | 5.830 | 37,676 | +0.17(+3.00%) |
Jan 10, 2022 | 5.740 | 5.780 | 5.550 | 5.660 | 49,763 | -0.03(-0.53%) |
Jan 07, 2022 | 5.530 | 5.729 | 5.400 | 5.690 | 47,560 | +0.19(+3.45%) |
Jan 06, 2022 | 5.500 | 5.530 | 5.110 | 5.500 | 62,582 | +0.25(+4.76%) |
Jan 05, 2022 | 5.850 | 6.200 | 5.250 | 5.250 | 106,123 | -0.70(-11.76%) |
Jan 04, 2022 | 6.240 | 6.380 | 5.710 | 5.950 | 115,265 | -0.01(-0.17%) |
Jan 03, 2022 | 5.850 | 5.960 | 5.451 | 5.960 | 78,859 | +0.35(+6.24%) |
Dec 31, 2021 | 5.650 | 5.700 | 5.300 | 5.610 | 235,451 | +0.05(+0.90%) |
Dec 30, 2021 | 5.750 | 5.880 | 5.260 | 5.560 | 364,784 | +0.01(+0.18%) |
Dec 29, 2021 | 5.980 | 6.060 | 5.520 | 5.550 | 144,613 | -0.51(-8.42%) |
Dec 28, 2021 | 6.320 | 6.400 | 6.000 | 6.060 | 91,116 | -0.31(-4.87%) |
Dec 27, 2021 | 6.460 | 6.660 | 6.320 | 6.370 | 93,146 | -0.06(-0.93%) |
Dec 23, 2021 | 6.580 | 6.680 | 6.280 | 6.430 | 90,682 | +0.05(+0.78%) |
Dec 22, 2021 | 6.630 | 6.650 | 6.200 | 6.380 | 101,335 | -0.31(-4.63%) |
Dec 21, 2021 | 6.520 | 6.760 | 6.280 | 6.690 | 115,576 | +0.13(+1.98%) |
Dec 20, 2021 | 6.690 | 6.840 | 6.350 | 6.560 | 112,137 | -0.27(-3.95%) |
Dec 17, 2021 | 6.190 | 6.830 | 5.660 | 6.830 | 243,033 | +0.24(+3.64%) |
Dec 16, 2021 | 6.900 | 7.080 | 6.240 | 6.590 | 103,380 | -0.14(-2.08%) |
Dec 15, 2021 | 7.130 | 7.330 | 6.190 | 6.730 | 189,084 | -0.17(-2.46%) |
Dec 14, 2021 | 7.230 | 7.560 | 6.810 | 6.900 | 201,665 | -0.31(-4.30%) |
Dec 13, 2021 | 8.260 | 8.260 | 7.210 | 7.210 | 215,039 | -1.00(-12.18%) |
Dec 10, 2021 | 8.150 | 8.650 | 7.660 | 8.210 | 235,596 | +0.16(+1.99%) |
Dec 09, 2021 | 8.650 | 8.650 | 8.020 | 8.050 | 158,195 | -0.47(-5.52%) |
Dec 08, 2021 | 8.770 | 9.040 | 8.130 | 8.520 | 443,852 | -0.59(-6.48%) |
Dec 07, 2021 | 7.820 | 9.650 | 7.810 | 9.110 | 2,212,086 | +1.79(+24.45%) |
Dec 06, 2021 | 8.600 | 9.063 | 7.110 | 7.320 | 481,703 | -1.50(-17.01%) |
Dec 03, 2021 | 9.760 | 9.820 | 8.465 | 8.820 | 248,632 | -0.53(-5.67%) |
Dec 02, 2021 | 11.06 | 11.10 | 8.900 | 9.350 | 347,178 | -1.59(-14.53%) |
Dec 01, 2021 | 12.60 | 12.99 | 10.73 | 10.94 | 270,850 | -1.50(-12.06%) |
Nov 30, 2021 | 14.06 | 14.15 | 11.75 | 12.44 | 566,803 | -1.26(-9.20%) |
Nov 29, 2021 | 18.83 | 18.83 | 13.70 | 13.70 | 601,305 | -4.76(-25.79%) |
Nov 26, 2021 | 17.69 | 18.84 | 16.70 | 18.46 | 162,380 | +1.11(+6.40%) |
Nov 24, 2021 | 16.95 | 17.85 | 16.21 | 17.35 | 289,128 | +0.85(+5.15%) |
Nov 23, 2021 | 16.20 | 17.25 | 16.20 | 16.50 | 311,081 | +0.35(+2.17%) |
Nov 22, 2021 | 16.73 | 16.90 | 14.56 | 16.15 | 269,835 | -0.02(-0.12%) |
Nov 19, 2021 | 15.10 | 16.84 | 15.00 | 16.17 | 293,681 | +0.85(+5.55%) |
Nov 18, 2021 | 14.74 | 15.76 | 15.16 | 15.32 | 374,432 | +0.58(+3.93%) |
Nov 17, 2021 | 14.36 | 15.13 | 14.00 | 14.74 | 573,681 | -0.43(-2.83%) |
Nov 16, 2021 | 15.53 | 17.80 | 14.35 | 15.17 | 1,147,446 | -0.83(-5.19%) |
Nov 15, 2021 | 13.54 | 16.99 | 13.51 | 16.00 | 1,114,705 | +2.50(+18.52%) |
Nov 12, 2021 | 15.50 | 16.00 | 13.50 | 13.50 | 931,239 | -3.05(-18.43%) |