Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.850 | 4.140 | 765,868 | +0.43(+11.59%) | ||
Jan 28, 2022 | 3.760 | 3.830 | 3.440 | 3.710 | 724,395 | -0.03(-0.80%) |
Jan 27, 2022 | 4.280 | 4.380 | 3.630 | 3.740 | 1,068,436 | -0.49(-11.58%) |
Jan 26, 2022 | 4.400 | 4.710 | 4.205 | 4.230 | 519,231 | -0.22(-4.94%) |
Jan 25, 2022 | 4.450 | 4.570 | 4.240 | 4.450 | 585,218 | -0.14(-3.05%) |
Jan 24, 2022 | 4.350 | 4.590 | 4.150 | 4.590 | 577,324 | +0.03(+0.66%) |
Jan 21, 2022 | 4.610 | 4.700 | 4.340 | 4.560 | 696,668 | -0.14(-2.98%) |
Jan 20, 2022 | 5.100 | 5.240 | 4.690 | 4.700 | 604,659 | -0.32(-6.37%) |
Jan 19, 2022 | 5.210 | 5.330 | 4.960 | 5.020 | 716,558 | -0.23(-4.38%) |
Jan 18, 2022 | 5.600 | 5.600 | 5.170 | 5.250 | 760,382 | -0.44(-7.73%) |
Jan 14, 2022 | 5.690 | 0 | -0.22(-3.72%) | |||
Jan 13, 2022 | 6.250 | 6.260 | 5.820 | 5.910 | 399,027 | -0.34(-5.44%) |
Jan 12, 2022 | 6.430 | 6.570 | 6.200 | 6.250 | 297,942 | -0.13(-2.04%) |
Jan 11, 2022 | 6.040 | 6.440 | 5.930 | 6.380 | 543,562 | +0.29(+4.76%) |
Jan 10, 2022 | 6.440 | 6.500 | 5.980 | 6.090 | 652,586 | -0.42(-6.45%) |
Jan 07, 2022 | 6.570 | 6.720 | 6.370 | 6.510 | 391,828 | -0.07(-1.06%) |
Jan 06, 2022 | 6.820 | 6.820 | 6.360 | 6.580 | 504,102 | -0.29(-4.22%) |
Jan 05, 2022 | 7.110 | 7.120 | 6.860 | 6.870 | 367,903 | -0.19(-2.69%) |
Jan 04, 2022 | 7.610 | 7.610 | 6.840 | 7.060 | 843,412 | -0.54(-7.11%) |
Jan 03, 2022 | 7.580 | 7.920 | 7.420 | 7.600 | 412,792 | +0.08(+1.06%) |
Dec 31, 2021 | 7.660 | 7.815 | 7.500 | 7.520 | 447,561 | -0.18(-2.34%) |
Dec 30, 2021 | 7.630 | 8.160 | 7.630 | 7.700 | 1,496,806 | +0.05(+0.65%) |
Dec 29, 2021 | 8.160 | 8.170 | 7.540 | 7.650 | 624,997 | -0.42(-5.20%) |
Dec 28, 2021 | 8.350 | 8.640 | 7.960 | 8.070 | 515,088 | -0.30(-3.58%) |
Dec 27, 2021 | 8.550 | 8.680 | 8.190 | 8.370 | 393,604 | -0.20(-2.33%) |
Dec 23, 2021 | 8.670 | 8.780 | 8.420 | 8.570 | 467,916 | +0.02(+0.23%) |
Dec 22, 2021 | 8.400 | 8.630 | 8.222 | 8.550 | 442,474 | +0.11(+1.30%) |
Dec 21, 2021 | 8.200 | 8.500 | 8.190 | 8.440 | 621,262 | +0.31(+3.81%) |
Dec 20, 2021 | 7.790 | 8.230 | 7.430 | 8.130 | 676,517 | +0.13(+1.63%) |
Dec 17, 2021 | 7.900 | 8.200 | 7.670 | 8.000 | 1,682,806 | +0.11(+1.39%) |
Dec 16, 2021 | 8.130 | 8.370 | 7.680 | 7.890 | 778,888 | -0.04(-0.50%) |
Dec 15, 2021 | 7.500 | 8.060 | 7.500 | 7.930 | 759,346 | +0.12(+1.54%) |
Dec 14, 2021 | 7.810 | 7.960 | 7.560 | 7.810 | 514,134 | -0.04(-0.51%) |
Dec 13, 2021 | 7.980 | 8.050 | 7.810 | 7.850 | 826,019 | -0.05(-0.63%) |
Dec 10, 2021 | 8.450 | 8.600 | 7.830 | 7.900 | 527,741 | -0.58(-6.84%) |
Dec 09, 2021 | 8.580 | 8.800 | 8.360 | 8.480 | 373,240 | -0.18(-2.08%) |
Dec 08, 2021 | 8.400 | 8.890 | 8.230 | 8.660 | 449,248 | +0.28(+3.34%) |
Dec 07, 2021 | 8.370 | 8.705 | 8.310 | 8.380 | 441,953 | +0.14(+1.70%) |
Dec 06, 2021 | 8.190 | 8.460 | 7.760 | 8.240 | 791,649 | -0.07(-0.84%) |
Dec 03, 2021 | 8.970 | 8.980 | 8.220 | 8.310 | 652,596 | -0.68(-7.56%) |
Dec 02, 2021 | 9.020 | 9.140 | 8.730 | 8.990 | 516,887 | -0.07(-0.77%) |
Dec 01, 2021 | 10.22 | 10.22 | 9.040 | 9.060 | 562,789 | -0.89(-8.94%) |
Nov 30, 2021 | 9.610 | 9.990 | 9.440 | 9.950 | 558,419 | +0.16(+1.63%) |
Nov 29, 2021 | 9.810 | 9.880 | 9.460 | 9.790 | 428,832 | +0.12(+1.24%) |
Nov 26, 2021 | 9.500 | 10.16 | 9.443 | 9.670 | 539,373 | -0.03(-0.31%) |
Nov 24, 2021 | 9.730 | 10.11 | 9.260 | 9.700 | 1,283,735 | +0.45(+4.86%) |
Nov 23, 2021 | 9.720 | 9.790 | 8.990 | 9.250 | 668,665 | -0.52(-5.32%) |
Nov 22, 2021 | 10.00 | 10.16 | 9.300 | 9.770 | 710,497 | +0.07(+0.72%) |
Nov 19, 2021 | 9.780 | 10.12 | 9.680 | 9.700 | 892,194 | -0.18(-1.82%) |
Nov 18, 2021 | 10.58 | 9.900 | 9.800 | 9.880 | 560,957 | -0.63(-5.99%) |
Nov 17, 2021 | 10.93 | 11.12 | 10.43 | 10.51 | 359,500 | -0.45(-4.11%) |
Nov 16, 2021 | 10.92 | 11.10 | 10.84 | 10.96 | 434,095 | -0.03(-0.27%) |
Nov 15, 2021 | 10.78 | 11.00 | 10.48 | 10.99 | 634,381 | +0.34(+3.19%) |
Nov 12, 2021 | 10.98 | 11.13 | 10.40 | 10.65 | 790,714 | -0.32(-2.92%) |
Nov 11, 2021 | 10.91 | 11.05 | 10.15 | 10.97 | 440,499 | +0.06(+0.55%) |
Nov 10, 2021 | 11.25 | 10.91 | 889,133 | -0.09(-0.82%) | ||
Nov 09, 2021 | 11.90 | 11.90 | 10.72 | 11.00 | 520,718 | -0.89(-7.49%) |
Nov 08, 2021 | 11.51 | 12.00 | 11.47 | 11.89 | 607,623 | +0.60(+5.31%) |
Nov 05, 2021 | 11.14 | 11.55 | 10.90 | 11.29 | 318,054 | +0.21(+1.90%) |
Nov 04, 2021 | 11.83 | 11.94 | 10.87 | 11.08 | 403,971 | -0.55(-4.73%) |
Nov 03, 2021 | 11.41 | 11.80 | 11.02 | 11.63 | 368,693 | +0.14(+1.22%) |
Nov 02, 2021 | 11.46 | 11.64 | 11.13 | 11.49 | 331,837 | -0.02(-0.17%) |