Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.400 | 4.930 | 4.920 | 1,888,660 | +0.57(+13.10%) | |
Jan 28, 2022 | 4.160 | 4.370 | 4.040 | 4.350 | 1,278,202 | +0.20(+4.82%) |
Jan 27, 2022 | 4.450 | 4.510 | 4.115 | 4.150 | 1,887,453 | -0.23(-5.25%) |
Jan 26, 2022 | 4.700 | 4.740 | 4.310 | 4.380 | 1,656,625 | -0.16(-3.52%) |
Jan 25, 2022 | 4.560 | 4.630 | 4.380 | 4.540 | 1,194,178 | -0.19(-4.02%) |
Jan 24, 2022 | 4.460 | 4.750 | 4.080 | 4.730 | 3,501,331 | +0.03(+0.64%) |
Jan 21, 2022 | 5.000 | 5.059 | 4.700 | 4.700 | 2,181,059 | -0.40(-7.84%) |
Jan 20, 2022 | 5.200 | 5.550 | 5.090 | 5.100 | 1,809,430 | +0.00(+0.00%) |
Jan 19, 2022 | 5.320 | 5.390 | 5.070 | 5.100 | 1,498,442 | -0.21(-3.95%) |
Jan 18, 2022 | 5.550 | 5.680 | 5.280 | 5.310 | 1,585,679 | -0.32(-5.68%) |
Jan 14, 2022 | 5.630 | 0 | -0.28(-4.74%) | |||
Jan 13, 2022 | 6.260 | 6.290 | 5.900 | 5.910 | 1,293,878 | -0.36(-5.74%) |
Jan 12, 2022 | 6.380 | 6.489 | 6.150 | 6.270 | 983,631 | +0.01(+0.16%) |
Jan 11, 2022 | 6.090 | 6.430 | 5.990 | 6.260 | 1,331,114 | +0.22(+3.64%) |
Jan 10, 2022 | 6.130 | 6.199 | 5.780 | 6.040 | 2,321,056 | -0.30(-4.73%) |
Jan 07, 2022 | 6.370 | 6.600 | 6.200 | 6.340 | 1,136,187 | -0.01(-0.16%) |
Jan 06, 2022 | 6.540 | 6.729 | 6.100 | 6.350 | 1,816,399 | -0.30(-4.51%) |
Jan 05, 2022 | 6.950 | 7.100 | 6.540 | 6.650 | 1,630,535 | -0.36(-5.14%) |
Jan 04, 2022 | 7.590 | 7.590 | 6.820 | 7.010 | 2,367,060 | -0.45(-6.03%) |
Jan 03, 2022 | 7.510 | 7.642 | 7.260 | 7.460 | 1,169,195 | +0.12(+1.63%) |
Dec 31, 2021 | 7.220 | 7.470 | 7.220 | 7.340 | 927,698 | +0.10(+1.38%) |
Dec 30, 2021 | 6.810 | 7.545 | 6.810 | 7.240 | 1,625,764 | +0.44(+6.47%) |
Dec 29, 2021 | 7.170 | 7.190 | 6.740 | 6.800 | 1,477,408 | -0.41(-5.69%) |
Dec 28, 2021 | 7.340 | 7.600 | 7.140 | 7.210 | 1,697,528 | -0.21(-2.83%) |
Dec 27, 2021 | 7.650 | 7.690 | 7.320 | 7.420 | 1,304,599 | -0.16(-2.11%) |
Dec 23, 2021 | 7.500 | 7.740 | 7.360 | 7.580 | 1,611,165 | +0.03(+0.40%) |
Dec 22, 2021 | 7.750 | 7.760 | 7.515 | 7.550 | 1,286,211 | -0.27(-3.45%) |
Dec 21, 2021 | 7.850 | 8.110 | 7.800 | 7.820 | 1,301,276 | +0.17(+2.22%) |
Dec 20, 2021 | 7.800 | 7.960 | 7.430 | 7.650 | 1,828,973 | -0.65(-7.83%) |
Dec 17, 2021 | 8.170 | 8.470 | 7.750 | 8.300 | 9,510,910 | +0.05(+0.61%) |
Dec 16, 2021 | 8.870 | 9.030 | 8.220 | 8.250 | 1,418,284 | -0.68(-7.61%) |
Dec 15, 2021 | 8.460 | 9.110 | 8.200 | 8.930 | 1,463,205 | +0.43(+5.06%) |
Dec 14, 2021 | 8.850 | 8.940 | 8.380 | 8.500 | 1,607,825 | -0.37(-4.17%) |
Dec 13, 2021 | 9.150 | 9.419 | 8.860 | 8.870 | 1,442,710 | -0.32(-3.48%) |
Dec 10, 2021 | 9.620 | 9.740 | 9.180 | 9.190 | 1,245,417 | -0.21(-2.23%) |
Dec 09, 2021 | 9.590 | 10.09 | 9.370 | 9.400 | 1,624,572 | -0.27(-2.79%) |
Dec 08, 2021 | 9.040 | 9.817 | 9.020 | 9.670 | 1,556,629 | +0.53(+5.80%) |
Dec 07, 2021 | 9.480 | 9.500 | 9.060 | 9.140 | 1,972,456 | -0.23(-2.45%) |
Dec 06, 2021 | 8.220 | 9.550 | 7.880 | 9.370 | 3,250,519 | +1.25(+15.39%) |
Dec 03, 2021 | 8.900 | 8.980 | 7.790 | 8.120 | 2,379,390 | -0.78(-8.76%) |
Dec 02, 2021 | 9.320 | 9.500 | 8.850 | 8.900 | 1,672,394 | -0.45(-4.81%) |
Dec 01, 2021 | 10.20 | 10.25 | 9.300 | 9.350 | 1,665,936 | -0.64(-6.41%) |
Nov 30, 2021 | 10.00 | 10.44 | 9.670 | 9.990 | 3,543,134 | -0.35(-3.38%) |
Nov 29, 2021 | 10.15 | 10.42 | 9.910 | 10.34 | 1,317,981 | +0.40(+4.02%) |
Nov 26, 2021 | 9.730 | 10.21 | 9.700 | 9.940 | 994,658 | -0.31(-3.02%) |
Nov 24, 2021 | 10.00 | 10.27 | 9.850 | 10.25 | 1,298,182 | +0.02(+0.20%) |
Nov 23, 2021 | 10.57 | 10.85 | 9.910 | 10.23 | 1,976,030 | -0.42(-3.94%) |
Nov 22, 2021 | 11.00 | 11.42 | 10.54 | 10.65 | 2,886,605 | -0.31(-2.83%) |
Nov 19, 2021 | 11.00 | 11.29 | 10.79 | 10.96 | 2,152,235 | -0.12(-1.08%) |
Nov 18, 2021 | 11.68 | 11.11 | 10.64 | 11.08 | 3,309,335 | -0.72(-6.10%) |
Nov 17, 2021 | 11.82 | 12.33 | 11.52 | 11.80 | 3,618,239 | +0.13(+1.11%) |
Nov 16, 2021 | 11.74 | 12.01 | 11.00 | 11.67 | 2,738,511 | -0.43(-3.55%) |
Nov 15, 2021 | 12.86 | 12.98 | 11.76 | 12.10 | 5,109,518 | -0.61(-4.80%) |
Nov 12, 2021 | 11.96 | 12.84 | 11.70 | 12.71 | 7,946,593 | +1.51(+13.48%) |
Nov 11, 2021 | 10.01 | 11.34 | 9.570 | 11.20 | 5,409,179 | +0.87(+8.42%) |
Nov 10, 2021 | 10.91 | 10.33 | 3,857,994 | -1.03(-9.07%) | ||
Nov 09, 2021 | 12.21 | 12.69 | 10.96 | 11.36 | 6,067,228 | +0.14(+1.25%) |
Nov 08, 2021 | 11.15 | 11.49 | 10.06 | 11.22 | 11,092,253 | +1.80(+19.11%) |
Nov 05, 2021 | 9.200 | 9.789 | 9.200 | 9.420 | 2,174,812 | +0.24(+2.61%) |
Nov 04, 2021 | 9.360 | 9.490 | 9.120 | 9.180 | 1,113,800 | -0.08(-0.86%) |
Nov 03, 2021 | 9.320 | 9.740 | 9.044 | 9.260 | 1,736,435 | -0.28(-2.94%) |
Nov 02, 2021 | 9.980 | 9.990 | 9.060 | 9.540 | 3,587,480 | -0.08(-0.83%) |