Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 12.85 | 15.38 | 12.71 | 14.20 | 617,800 | +1.07(+8.15%) |
Jan 27, 2022 | 13.69 | 14.60 | 12.42 | 13.13 | 432,157 | -0.67(-4.86%) |
Jan 26, 2022 | 15.64 | 15.95 | 13.80 | 13.80 | 541,328 | -1.52(-9.92%) |
Jan 25, 2022 | 16.16 | 16.83 | 15.21 | 15.32 | 381,042 | -0.84(-5.20%) |
Jan 24, 2022 | 16.37 | 16.99 | 15.15 | 16.16 | 288,554 | -1.44(-8.18%) |
Jan 21, 2022 | 18.01 | 18.39 | 16.65 | 17.60 | 422,657 | -0.89(-4.81%) |
Jan 20, 2022 | 19.23 | 20.15 | 18.26 | 18.49 | 522,046 | -1.38(-6.95%) |
Jan 19, 2022 | 22.79 | 24.15 | 19.02 | 19.87 | 1,932,738 | -2.92(-12.81%) |
Jan 18, 2022 | 19.36 | 22.80 | 19.36 | 22.79 | 1,794,056 | +3.39(+17.47%) |
Jan 14, 2022 | 19.40 | 0 | -3.05(-13.59%) | |||
Jan 13, 2022 | 22.76 | 24.35 | 21.00 | 22.45 | 2,240,223 | -0.02(-0.09%) |
Jan 12, 2022 | 25.90 | 26.28 | 20.80 | 22.47 | 1,862,742 | -2.90(-11.43%) |
Jan 11, 2022 | 24.73 | 28.80 | 23.85 | 25.37 | 5,212,879 | +0.95(+3.89%) |
Jan 10, 2022 | 25.74 | 27.49 | 22.28 | 24.42 | 7,652,253 | +1.06(+4.54%) |
Jan 07, 2022 | 21.10 | 25.73 | 20.56 | 23.36 | 5,564,918 | +1.98(+9.26%) |
Jan 06, 2022 | 20.20 | 22.50 | 19.45 | 21.38 | 3,597,383 | +1.26(+6.26%) |
Jan 05, 2022 | 17.59 | 22.28 | 17.29 | 20.12 | 5,854,207 | +2.23(+12.47%) |
Jan 04, 2022 | 18.90 | 18.99 | 16.70 | 17.89 | 1,576,194 | -1.79(-9.10%) |
Jan 03, 2022 | 22.26 | 22.75 | 19.07 | 19.68 | 1,772,265 | -3.40(-14.73%) |
Dec 31, 2021 | 24.69 | 25.84 | 21.35 | 23.08 | 9,094,759 | -0.67(-2.82%) |
Dec 30, 2021 | 30.14 | 32.00 | 23.22 | 23.75 | 23,517,238 | +0.71(+3.08%) |
Dec 29, 2021 | 24.05 | 29.91 | 21.80 | 23.04 | 28,106,520 | +4.02(+21.14%) |
Dec 28, 2021 | 16.00 | 23.40 | 15.77 | 19.02 | 43,476,000 | +7.48(+64.82%) |
Dec 27, 2021 | 12.65 | 12.92 | 11.02 | 11.54 | 830,606 | -0.48(-3.99%) |
Dec 23, 2021 | 11.69 | 12.50 | 11.24 | 12.02 | 582,520 | +0.04(+0.33%) |
Dec 22, 2021 | 12.11 | 13.11 | 11.53 | 11.98 | 1,656,180 | -0.10(-0.83%) |
Dec 21, 2021 | 12.08 | 14.18 | 10.75 | 12.08 | 2,316,501 | +0.58(+5.04%) |
Dec 20, 2021 | 17.70 | 17.95 | 10.36 | 11.50 | 2,084,577 | -6.21(-35.06%) |
Dec 17, 2021 | 18.75 | 23.93 | 17.71 | 17.71 | 4,518,035 | -0.94(-5.04%) |
Dec 16, 2021 | 16.41 | 22.22 | 16.41 | 18.65 | 4,424,421 | +2.23(+13.58%) |
Dec 15, 2021 | 16.91 | 19.80 | 15.82 | 16.42 | 3,869,679 | -0.23(-1.38%) |
Dec 14, 2021 | 17.55 | 21.38 | 16.44 | 16.65 | 2,893,665 | -1.20(-6.72%) |
Dec 13, 2021 | 20.70 | 22.65 | 17.40 | 17.85 | 3,651,953 | -2.85(-13.77%) |
Dec 10, 2021 | 27.25 | 27.35 | 18.90 | 20.70 | 12,927,362 | -2.80(-11.91%) |
Dec 09, 2021 | 17.21 | 35.50 | 16.83 | 23.50 | 31,330,672 | +4.39(+22.97%) |
Dec 08, 2021 | 12.80 | 24.85 | 12.16 | 19.11 | 67,772,408 | +8.73(+84.10%) |
Dec 07, 2021 | 11.01 | 12.79 | 9.320 | 10.38 | 11,533,206 | -4.67(-31.03%) |
Dec 06, 2021 | 6.600 | 15.71 | 5.880 | 15.05 | 84,080,416 | +10.11(+204.66%) |
Dec 03, 2021 | 5.640 | 5.640 | 4.925 | 4.940 | 22,153 | -0.68(-12.10%) |
Dec 02, 2021 | 5.230 | 5.770 | 5.230 | 5.620 | 25,358 | +0.43(+8.29%) |
Dec 01, 2021 | 5.310 | 5.530 | 5.090 | 5.190 | 26,361 | -0.13(-2.44%) |
Nov 30, 2021 | 5.310 | 5.387 | 5.296 | 5.320 | 10,848 | -0.00(-0.09%) |
Nov 29, 2021 | 5.390 | 5.495 | 5.250 | 5.325 | 15,831 | -0.02(-0.29%) |
Nov 26, 2021 | 5.270 | 5.470 | 5.270 | 5.340 | 8,576 | -0.05(-1.02%) |
Nov 24, 2021 | 5.180 | 5.860 | 5.015 | 5.395 | 151,412 | +0.23(+4.35%) |
Nov 23, 2021 | 5.100 | 5.230 | 5.041 | 5.170 | 5,105 | -0.05(-1.01%) |
Nov 22, 2021 | 5.247 | 5.310 | 5.000 | 5.223 | 28,698 | +0.16(+3.22%) |
Nov 19, 2021 | 5.060 | 5.130 | 5.050 | 5.060 | 12,169 | +0.00(+0.00%) |
Nov 18, 2021 | 5.230 | 5.180 | 5.060 | 5.060 | 57,016 | -0.24(-4.53%) |
Nov 17, 2021 | 5.310 | 5.395 | 5.220 | 5.300 | 11,805 | +0.04(+0.66%) |
Nov 16, 2021 | 5.400 | 5.550 | 5.220 | 5.265 | 25,390 | -0.23(-4.10%) |
Nov 15, 2021 | 5.620 | 5.620 | 5.278 | 5.490 | 37,812 | -0.15(-2.66%) |
Nov 12, 2021 | 5.369 | 5.700 | 5.330 | 5.640 | 12,603 | +0.18(+3.30%) |
Nov 11, 2021 | 5.390 | 5.570 | 5.260 | 5.460 | 23,617 | +0.10(+1.87%) |
Nov 10, 2021 | 5.450 | 5.360 | 28,478 | -0.09(-1.65%) | ||
Nov 09, 2021 | 5.820 | 5.920 | 5.330 | 5.450 | 46,300 | -0.41(-7.00%) |
Nov 08, 2021 | 6.160 | 6.320 | 5.805 | 5.860 | 45,350 | -0.40(-6.39%) |
Nov 05, 2021 | 7.030 | 7.380 | 6.210 | 6.260 | 269,546 | -1.15(-15.52%) |
Nov 04, 2021 | 7.320 | 7.600 | 7.110 | 7.410 | 1,314,226 | +0.19(+2.63%) |
Nov 03, 2021 | 7.100 | 7.250 | 7.070 | 7.220 | 7,758 | -0.07(-0.96%) |
Nov 02, 2021 | 7.090 | 7.377 | 7.090 | 7.290 | 2,239 | -0.05(-0.68%) |