Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.240 | 6.000 | 5.960 | 506,524 | +0.72(+13.74%) | |
Jan 28, 2022 | 4.650 | 5.320 | 4.600 | 5.240 | 652,875 | +0.46(+9.62%) |
Jan 27, 2022 | 5.260 | 5.568 | 4.770 | 4.780 | 651,085 | -0.42(-8.08%) |
Jan 26, 2022 | 5.780 | 5.810 | 5.170 | 5.200 | 451,213 | -0.32(-5.80%) |
Jan 25, 2022 | 5.580 | 5.680 | 5.320 | 5.520 | 287,868 | -0.17(-2.99%) |
Jan 24, 2022 | 5.410 | 5.730 | 4.660 | 5.690 | 1,126,901 | -0.02(-0.35%) |
Jan 21, 2022 | 5.960 | 6.130 | 5.550 | 5.710 | 466,444 | -0.36(-5.93%) |
Jan 20, 2022 | 6.350 | 6.600 | 6.040 | 6.070 | 414,887 | -0.21(-3.34%) |
Jan 19, 2022 | 6.470 | 6.668 | 6.220 | 6.280 | 317,191 | -0.13(-2.03%) |
Jan 18, 2022 | 6.700 | 6.890 | 6.360 | 6.410 | 408,906 | -0.41(-6.01%) |
Jan 14, 2022 | 6.820 | 0 | +0.13(+1.94%) | |||
Jan 13, 2022 | 7.090 | 7.200 | 6.630 | 6.690 | 319,121 | -0.43(-6.04%) |
Jan 12, 2022 | 7.330 | 7.350 | 6.980 | 7.120 | 167,852 | -0.05(-0.70%) |
Jan 11, 2022 | 7.140 | 7.390 | 7.020 | 7.170 | 172,645 | +0.00(+0.00%) |
Jan 10, 2022 | 7.230 | 7.275 | 6.840 | 7.170 | 292,335 | -0.10(-1.38%) |
Jan 07, 2022 | 7.170 | 7.599 | 7.140 | 7.270 | 401,729 | +0.07(+0.97%) |
Jan 06, 2022 | 7.470 | 7.510 | 6.920 | 7.200 | 318,975 | -0.12(-1.64%) |
Jan 05, 2022 | 7.750 | 7.950 | 7.190 | 7.320 | 403,541 | -0.39(-5.06%) |
Jan 04, 2022 | 8.380 | 8.439 | 7.650 | 7.710 | 331,036 | -0.72(-8.54%) |
Jan 03, 2022 | 8.230 | 8.470 | 7.990 | 8.430 | 234,445 | +0.33(+4.07%) |
Dec 31, 2021 | 8.080 | 8.505 | 8.010 | 8.100 | 684,150 | -0.08(-0.98%) |
Dec 30, 2021 | 7.870 | 8.366 | 7.808 | 8.180 | 247,709 | +0.26(+3.28%) |
Dec 29, 2021 | 7.735 | 8.150 | 7.520 | 7.920 | 339,469 | +0.16(+2.06%) |
Dec 28, 2021 | 8.250 | 8.490 | 7.620 | 7.760 | 699,441 | -0.57(-6.84%) |
Dec 27, 2021 | 8.930 | 8.950 | 8.220 | 8.330 | 488,772 | -0.67(-7.44%) |
Dec 23, 2021 | 8.780 | 9.210 | 8.640 | 9.000 | 199,052 | +0.20(+2.27%) |
Dec 22, 2021 | 9.000 | 9.150 | 8.599 | 8.800 | 284,896 | -0.18(-2.00%) |
Dec 21, 2021 | 8.970 | 9.070 | 8.726 | 8.980 | 162,869 | +0.11(+1.24%) |
Dec 20, 2021 | 8.840 | 9.100 | 8.600 | 8.870 | 190,656 | -0.09(-1.00%) |
Dec 17, 2021 | 8.650 | 9.190 | 8.420 | 8.960 | 325,163 | +0.18(+2.05%) |
Dec 16, 2021 | 9.190 | 9.245 | 8.640 | 8.780 | 392,866 | -0.19(-2.12%) |
Dec 15, 2021 | 8.840 | 9.020 | 8.250 | 8.970 | 360,892 | +0.35(+4.06%) |
Dec 14, 2021 | 8.980 | 9.180 | 8.420 | 8.620 | 372,549 | -0.44(-4.86%) |
Dec 13, 2021 | 9.230 | 9.350 | 8.900 | 9.060 | 289,873 | -0.05(-0.55%) |
Dec 10, 2021 | 9.150 | 9.400 | 8.890 | 9.110 | 289,441 | -0.15(-1.62%) |
Dec 09, 2021 | 9.860 | 9.931 | 9.170 | 9.260 | 313,702 | -0.45(-4.63%) |
Dec 08, 2021 | 9.220 | 9.890 | 9.070 | 9.710 | 248,299 | +0.46(+4.97%) |
Dec 07, 2021 | 8.600 | 9.460 | 8.590 | 9.250 | 347,760 | +0.83(+9.86%) |
Dec 06, 2021 | 8.280 | 8.730 | 7.760 | 8.420 | 699,186 | +0.00(+0.00%) |
Dec 03, 2021 | 9.150 | 9.150 | 8.200 | 8.420 | 602,519 | -0.68(-7.47%) |
Dec 02, 2021 | 8.940 | 9.270 | 8.580 | 9.100 | 401,917 | +0.11(+1.22%) |
Dec 01, 2021 | 9.820 | 10.00 | 8.950 | 8.990 | 344,028 | -0.86(-8.73%) |
Nov 30, 2021 | 9.420 | 9.990 | 9.180 | 9.850 | 319,558 | +0.40(+4.23%) |
Nov 29, 2021 | 10.31 | 10.55 | 9.400 | 9.450 | 420,115 | -0.86(-8.34%) |
Nov 26, 2021 | 9.650 | 10.49 | 9.358 | 10.31 | 398,466 | +0.66(+6.84%) |
Nov 24, 2021 | 9.340 | 10.00 | 9.200 | 9.650 | 245,641 | +0.19(+2.01%) |
Nov 23, 2021 | 9.400 | 9.780 | 9.180 | 9.460 | 493,349 | +0.12(+1.28%) |
Nov 22, 2021 | 10.18 | 10.18 | 9.140 | 9.340 | 616,893 | -0.70(-6.97%) |
Nov 19, 2021 | 10.13 | 10.24 | 9.870 | 10.04 | 160,144 | -0.08(-0.79%) |
Nov 18, 2021 | 10.46 | 10.14 | 9.870 | 10.12 | 303,449 | -0.29(-2.79%) |
Nov 17, 2021 | 10.50 | 10.68 | 10.18 | 10.41 | 396,773 | -0.31(-2.89%) |
Nov 16, 2021 | 10.80 | 10.82 | 10.52 | 10.72 | 267,122 | -0.19(-1.74%) |
Nov 15, 2021 | 11.53 | 11.57 | 10.84 | 10.91 | 333,647 | -0.55(-4.80%) |
Nov 12, 2021 | 10.83 | 11.78 | 10.50 | 11.46 | 561,182 | +0.96(+9.14%) |
Nov 11, 2021 | 10.40 | 10.79 | 10.38 | 10.50 | 384,518 | +0.30(+2.94%) |
Nov 10, 2021 | 10.51 | 10.20 | 783,691 | -0.47(-4.40%) | ||
Nov 09, 2021 | 11.50 | 11.50 | 10.63 | 10.67 | 491,107 | -0.77(-6.73%) |
Nov 08, 2021 | 11.50 | 11.86 | 11.29 | 11.44 | 287,228 | -0.05(-0.44%) |
Nov 05, 2021 | 11.91 | 11.95 | 11.19 | 11.49 | 442,030 | -0.46(-3.85%) |
Nov 04, 2021 | 12.34 | 12.34 | 11.77 | 11.95 | 314,445 | -0.35(-2.85%) |
Nov 03, 2021 | 12.43 | 12.59 | 11.91 | 12.30 | 302,259 | -0.23(-1.84%) |
Nov 02, 2021 | 12.55 | 12.84 | 12.02 | 12.53 | 386,607 | +0.00(+0.00%) |