Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.760 | 4.220 | 4.220 | 957,612 | +0.48(+12.83%) | |
Jan 28, 2022 | 3.620 | 3.760 | 3.350 | 3.740 | 1,099,983 | +0.11(+3.03%) |
Jan 27, 2022 | 4.210 | 4.212 | 3.595 | 3.630 | 1,602,285 | -0.33(-8.33%) |
Jan 26, 2022 | 4.100 | 4.390 | 3.940 | 3.960 | 1,331,743 | -0.03(-0.75%) |
Jan 25, 2022 | 4.020 | 4.150 | 3.820 | 3.990 | 837,601 | -0.19(-4.55%) |
Jan 24, 2022 | 3.940 | 4.190 | 3.680 | 4.180 | 1,384,586 | +0.07(+1.70%) |
Jan 21, 2022 | 4.300 | 4.400 | 4.060 | 4.110 | 1,855,847 | -0.27(-6.16%) |
Jan 20, 2022 | 4.540 | 4.750 | 4.380 | 4.380 | 870,620 | -0.08(-1.79%) |
Jan 19, 2022 | 4.810 | 4.820 | 4.350 | 4.460 | 1,495,878 | -0.29(-6.11%) |
Jan 18, 2022 | 5.070 | 5.090 | 4.480 | 4.750 | 2,755,509 | -0.38(-7.41%) |
Jan 14, 2022 | 5.130 | 0 | -0.95(-15.63%) | |||
Jan 13, 2022 | 6.650 | 6.650 | 6.060 | 6.080 | 984,441 | -0.53(-8.02%) |
Jan 12, 2022 | 6.700 | 6.920 | 6.470 | 6.610 | 487,681 | -0.10(-1.49%) |
Jan 11, 2022 | 6.650 | 6.740 | 6.460 | 6.710 | 679,925 | +0.14(+2.13%) |
Jan 10, 2022 | 6.800 | 6.856 | 6.200 | 6.570 | 671,040 | -0.24(-3.52%) |
Jan 07, 2022 | 6.360 | 6.885 | 6.340 | 6.810 | 874,331 | +0.43(+6.74%) |
Jan 06, 2022 | 6.470 | 6.640 | 6.210 | 6.380 | 1,131,658 | -0.12(-1.85%) |
Jan 05, 2022 | 6.970 | 7.130 | 6.470 | 6.500 | 899,482 | -0.57(-8.06%) |
Jan 04, 2022 | 7.670 | 7.750 | 6.960 | 7.070 | 734,699 | -0.60(-7.82%) |
Jan 03, 2022 | 7.740 | 7.740 | 7.470 | 7.670 | 409,375 | +0.11(+1.46%) |
Dec 31, 2021 | 7.460 | 7.720 | 7.390 | 7.560 | 406,628 | +0.07(+0.93%) |
Dec 30, 2021 | 7.220 | 7.670 | 7.220 | 7.490 | 470,972 | +0.32(+4.46%) |
Dec 29, 2021 | 7.210 | 7.555 | 7.040 | 7.170 | 795,961 | -0.15(-2.05%) |
Dec 28, 2021 | 7.390 | 7.550 | 7.180 | 7.320 | 439,131 | -0.17(-2.27%) |
Dec 27, 2021 | 7.610 | 7.610 | 7.200 | 7.490 | 877,466 | -0.03(-0.40%) |
Dec 23, 2021 | 7.570 | 7.680 | 7.310 | 7.520 | 405,501 | -0.08(-1.05%) |
Dec 22, 2021 | 7.500 | 7.670 | 7.400 | 7.600 | 534,758 | +0.04(+0.53%) |
Dec 21, 2021 | 7.220 | 7.750 | 7.210 | 7.560 | 725,817 | +0.51(+7.23%) |
Dec 20, 2021 | 7.410 | 7.480 | 6.800 | 7.050 | 1,589,828 | -0.66(-8.56%) |
Dec 17, 2021 | 7.740 | 7.880 | 7.460 | 7.710 | 2,622,689 | -0.14(-1.78%) |
Dec 16, 2021 | 8.170 | 8.290 | 7.730 | 7.850 | 767,706 | -0.14(-1.75%) |
Dec 15, 2021 | 8.000 | 8.070 | 7.190 | 7.990 | 1,112,943 | -0.01(-0.12%) |
Dec 14, 2021 | 8.250 | 8.610 | 7.920 | 8.000 | 863,015 | -0.50(-5.88%) |
Dec 13, 2021 | 8.120 | 8.690 | 8.060 | 8.500 | 842,730 | +0.45(+5.59%) |
Dec 10, 2021 | 8.200 | 8.260 | 7.980 | 8.050 | 553,596 | -0.12(-1.47%) |
Dec 09, 2021 | 8.260 | 8.520 | 7.990 | 8.170 | 1,142,020 | -0.09(-1.09%) |
Dec 08, 2021 | 8.000 | 8.340 | 7.815 | 8.260 | 1,456,085 | +0.29(+3.64%) |
Dec 07, 2021 | 7.900 | 8.150 | 7.580 | 7.970 | 1,361,885 | +0.34(+4.46%) |
Dec 06, 2021 | 7.500 | 7.830 | 7.110 | 7.630 | 440,196 | +0.13(+1.73%) |
Dec 03, 2021 | 8.090 | 8.090 | 7.415 | 7.500 | 921,573 | -0.59(-7.29%) |
Dec 02, 2021 | 7.720 | 8.210 | 7.570 | 8.090 | 1,340,691 | +0.29(+3.72%) |
Dec 01, 2021 | 8.710 | 8.820 | 7.505 | 7.800 | 1,107,004 | -0.76(-8.88%) |
Nov 30, 2021 | 8.590 | 8.750 | 8.070 | 8.560 | 662,361 | -0.08(-0.93%) |
Nov 29, 2021 | 8.780 | 8.890 | 7.930 | 8.640 | 905,651 | -0.11(-1.26%) |
Nov 26, 2021 | 8.740 | 8.959 | 8.480 | 8.750 | 561,786 | -0.27(-2.99%) |
Nov 24, 2021 | 8.680 | 9.050 | 8.250 | 9.020 | 1,158,108 | +0.19(+2.15%) |
Nov 23, 2021 | 9.020 | 9.055 | 8.460 | 8.830 | 979,094 | -0.21(-2.32%) |
Nov 22, 2021 | 9.500 | 9.690 | 8.750 | 9.040 | 774,434 | -0.54(-5.64%) |
Nov 19, 2021 | 9.420 | 9.910 | 9.400 | 9.580 | 445,610 | +0.09(+0.95%) |
Nov 18, 2021 | 10.58 | 9.510 | 9.310 | 9.490 | 966,824 | -1.24(-11.56%) |
Nov 17, 2021 | 10.60 | 10.90 | 10.43 | 10.73 | 297,817 | -0.07(-0.65%) |
Nov 16, 2021 | 10.83 | 10.97 | 10.32 | 10.80 | 824,536 | +0.00(+0.00%) |
Nov 15, 2021 | 10.57 | 11.20 | 10.57 | 10.80 | 1,914,198 | +0.53(+5.16%) |
Nov 12, 2021 | 9.230 | 10.45 | 9.190 | 10.27 | 1,713,452 | +1.12(+12.24%) |
Nov 11, 2021 | 8.410 | 9.750 | 8.400 | 9.150 | 1,392,022 | +0.90(+10.91%) |
Nov 10, 2021 | 7.910 | 8.250 | 2,814,999 | -1.17(-12.42%) | ||
Nov 09, 2021 | 9.950 | 9.950 | 9.260 | 9.420 | 901,511 | -0.50(-5.04%) |
Nov 08, 2021 | 10.35 | 10.44 | 9.812 | 9.920 | 545,487 | -0.26(-2.55%) |
Nov 05, 2021 | 9.970 | 10.35 | 9.945 | 10.18 | 649,899 | +0.29(+2.93%) |
Nov 04, 2021 | 9.930 | 10.00 | 9.680 | 9.890 | 442,534 | -0.02(-0.20%) |
Nov 03, 2021 | 9.000 | 9.990 | 8.980 | 9.910 | 733,362 | +0.50(+5.31%) |
Nov 02, 2021 | 9.540 | 9.750 | 8.770 | 9.410 | 1,434,298 | -0.67(-6.65%) |