Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.350 | 6.780 | 6.970 | 555,887 | -0.53(-7.07%) | |
Jan 28, 2022 | 7.250 | 7.920 | 6.371 | 7.500 | 1,907,256 | +0.16(+2.18%) |
Jan 27, 2022 | 7.890 | 7.960 | 7.250 | 7.340 | 212,284 | -0.46(-5.90%) |
Jan 26, 2022 | 8.420 | 8.700 | 7.740 | 7.800 | 468,941 | -0.49(-5.91%) |
Jan 25, 2022 | 9.590 | 10.39 | 8.070 | 8.290 | 1,261,379 | -2.31(-21.79%) |
Jan 24, 2022 | 11.64 | 12.24 | 8.020 | 10.60 | 3,617,537 | -1.46(-12.11%) |
Jan 21, 2022 | 11.38 | 12.32 | 10.56 | 12.06 | 2,205,587 | +0.23(+1.94%) |
Jan 20, 2022 | 10.86 | 11.99 | 10.15 | 11.83 | 4,013,385 | +0.42(+3.68%) |
Jan 19, 2022 | 10.09 | 11.68 | 9.030 | 11.41 | 5,980,476 | +0.89(+8.46%) |
Jan 18, 2022 | 8.770 | 10.55 | 7.920 | 10.52 | 3,849,595 | +1.75(+19.95%) |
Jan 14, 2022 | 8.770 | 0 | +1.45(+19.81%) | |||
Jan 13, 2022 | 6.960 | 7.390 | 6.690 | 7.320 | 595,922 | +0.40(+5.78%) |
Jan 12, 2022 | 6.020 | 7.089 | 5.990 | 6.920 | 776,913 | +0.84(+13.82%) |
Jan 11, 2022 | 5.390 | 6.150 | 5.330 | 6.080 | 493,195 | +0.60(+10.95%) |
Jan 10, 2022 | 5.100 | 5.480 | 5.010 | 5.480 | 263,225 | +0.44(+8.73%) |
Jan 07, 2022 | 4.830 | 5.100 | 4.800 | 5.040 | 140,485 | +0.17(+3.49%) |
Jan 06, 2022 | 4.420 | 4.898 | 4.420 | 4.870 | 374,193 | +0.36(+7.98%) |
Jan 05, 2022 | 4.450 | 4.580 | 4.340 | 4.510 | 298,093 | +0.05(+1.12%) |
Jan 04, 2022 | 4.400 | 4.500 | 4.310 | 4.460 | 363,397 | +0.06(+1.36%) |
Jan 03, 2022 | 4.410 | 4.550 | 4.280 | 4.400 | 545,964 | -0.07(-1.57%) |
Dec 31, 2021 | 4.720 | 4.840 | 4.400 | 4.470 | 2,109,893 | -0.59(-11.66%) |
Dec 30, 2021 | 4.470 | 7.580 | 4.470 | 5.060 | 40,094,408 | +0.55(+12.20%) |
Dec 29, 2021 | 4.635 | 4.635 | 4.350 | 4.510 | 15,634 | -0.09(-1.96%) |
Dec 28, 2021 | 4.540 | 4.750 | 4.460 | 4.600 | 14,148 | +0.02(+0.44%) |
Dec 27, 2021 | 5.000 | 5.360 | 4.450 | 4.580 | 204,944 | +0.29(+6.76%) |
Dec 23, 2021 | 4.350 | 4.470 | 4.290 | 4.290 | 16,492 | -0.09(-2.05%) |
Dec 22, 2021 | 4.530 | 4.530 | 4.300 | 4.380 | 13,339 | -0.04(-0.90%) |
Dec 21, 2021 | 4.400 | 4.474 | 4.340 | 4.420 | 6,279 | +0.12(+2.79%) |
Dec 20, 2021 | 4.420 | 4.420 | 4.300 | 4.300 | 8,592 | -0.19(-4.23%) |
Dec 17, 2021 | 4.350 | 4.500 | 4.340 | 4.490 | 18,328 | +0.21(+4.91%) |
Dec 16, 2021 | 4.590 | 4.590 | 4.270 | 4.280 | 13,159 | -0.23(-5.10%) |
Dec 15, 2021 | 4.530 | 4.530 | 4.350 | 4.510 | 31,162 | +0.10(+2.27%) |
Dec 14, 2021 | 4.500 | 4.579 | 4.410 | 4.410 | 19,609 | -0.08(-1.78%) |
Dec 13, 2021 | 4.600 | 4.650 | 4.490 | 4.490 | 7,181 | -0.17(-3.75%) |
Dec 10, 2021 | 4.700 | 4.700 | 4.560 | 4.665 | 4,261 | -0.04(-0.74%) |
Dec 09, 2021 | 4.940 | 4.950 | 4.700 | 4.700 | 18,309 | -0.21(-4.28%) |
Dec 08, 2021 | 4.880 | 4.980 | 4.860 | 4.910 | 44,025 | +0.05(+1.03%) |
Dec 07, 2021 | 4.941 | 4.975 | 4.840 | 4.860 | 212,933 | -0.09(-1.82%) |
Dec 06, 2021 | 4.990 | 5.010 | 4.920 | 4.950 | 25,302 | -0.03(-0.60%) |
Dec 03, 2021 | 4.940 | 4.980 | 4.870 | 4.980 | 41,133 | +0.08(+1.63%) |
Dec 02, 2021 | 4.900 | 4.960 | 4.770 | 4.900 | 67,368 | +0.00(+0.00%) |
Dec 01, 2021 | 5.090 | 5.180 | 4.900 | 4.900 | 83,529 | -0.21(-4.11%) |
Nov 30, 2021 | 5.100 | 5.160 | 5.050 | 5.110 | 55,319 | -0.05(-0.97%) |
Nov 29, 2021 | 5.200 | 5.200 | 5.140 | 5.160 | 17,954 | -0.03(-0.58%) |
Nov 26, 2021 | 5.240 | 5.320 | 5.090 | 5.190 | 86,176 | -0.15(-2.81%) |
Nov 24, 2021 | 5.360 | 5.379 | 5.280 | 5.340 | 18,202 | +0.01(+0.19%) |
Nov 23, 2021 | 5.330 | 5.413 | 5.250 | 5.330 | 54,954 | -0.04(-0.74%) |
Nov 22, 2021 | 5.210 | 5.450 | 5.160 | 5.370 | 68,636 | +0.12(+2.29%) |
Nov 19, 2021 | 5.160 | 5.270 | 5.160 | 5.250 | 18,147 | +0.04(+0.77%) |
Nov 18, 2021 | 5.330 | 5.250 | 5.250 | 5.210 | 33,155 | -0.14(-2.62%) |
Nov 17, 2021 | 5.100 | 5.410 | 5.090 | 5.350 | 59,038 | +0.20(+3.88%) |
Nov 16, 2021 | 5.090 | 5.179 | 5.080 | 5.150 | 72,500 | +0.08(+1.58%) |
Nov 15, 2021 | 5.210 | 5.210 | 5.070 | 5.070 | 108,628 | -0.09(-1.74%) |
Nov 12, 2021 | 5.100 | 5.160 | 5.090 | 5.160 | 28,208 | +0.02(+0.39%) |
Nov 11, 2021 | 5.120 | 5.150 | 5.080 | 5.140 | 54,589 | +0.00(+0.00%) |
Nov 10, 2021 | 5.050 | 5.150 | 5.140 | 46,798 | +0.08(+1.58%) | |
Nov 09, 2021 | 5.120 | 5.190 | 5.020 | 5.060 | 153,617 | -0.03(-0.59%) |
Nov 08, 2021 | 5.110 | 5.245 | 5.001 | 5.090 | 63,721 | -0.01(-0.20%) |
Nov 05, 2021 | 5.170 | 5.214 | 5.080 | 5.100 | 32,094 | -0.07(-1.35%) |
Nov 04, 2021 | 5.290 | 5.320 | 5.170 | 5.170 | 33,552 | -0.06(-1.15%) |
Nov 03, 2021 | 5.100 | 5.250 | 5.100 | 5.230 | 12,015 | +0.13(+2.55%) |
Nov 02, 2021 | 5.200 | 5.340 | 5.100 | 5.100 | 33,155 | -0.14(-2.67%) |