Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.280 | 5.680 | 932,115 | +0.67(+13.37%) | ||
Jan 28, 2022 | 5.260 | 5.280 | 4.800 | 5.010 | 539,264 | -0.06(-1.18%) |
Jan 27, 2022 | 5.890 | 5.950 | 5.070 | 5.070 | 576,171 | -0.73(-12.59%) |
Jan 26, 2022 | 6.310 | 6.360 | 5.750 | 5.800 | 783,126 | -0.31(-5.07%) |
Jan 25, 2022 | 5.950 | 6.260 | 5.890 | 6.110 | 668,763 | +0.08(+1.33%) |
Jan 24, 2022 | 5.960 | 6.100 | 5.440 | 6.030 | 1,101,980 | -0.22(-3.52%) |
Jan 21, 2022 | 6.710 | 6.800 | 6.040 | 6.250 | 646,110 | -0.56(-8.22%) |
Jan 20, 2022 | 6.650 | 7.230 | 6.630 | 6.810 | 924,729 | +0.22(+3.34%) |
Jan 19, 2022 | 7.340 | 7.380 | 6.530 | 6.590 | 613,427 | -0.62(-8.60%) |
Jan 18, 2022 | 7.520 | 7.830 | 7.170 | 7.210 | 435,940 | -0.38(-5.01%) |
Jan 14, 2022 | 7.590 | 0 | -0.07(-0.91%) | |||
Jan 13, 2022 | 8.150 | 8.290 | 7.590 | 7.660 | 361,177 | -0.40(-4.96%) |
Jan 12, 2022 | 8.000 | 8.360 | 7.940 | 8.060 | 382,752 | +0.11(+1.38%) |
Jan 11, 2022 | 8.100 | 8.290 | 7.630 | 7.950 | 803,528 | -0.07(-0.87%) |
Jan 10, 2022 | 8.550 | 8.550 | 7.800 | 8.020 | 664,471 | -0.63(-7.28%) |
Jan 07, 2022 | 8.420 | 8.880 | 8.120 | 8.650 | 525,090 | +0.23(+2.73%) |
Jan 06, 2022 | 8.790 | 8.860 | 8.000 | 8.420 | 854,138 | -0.23(-2.66%) |
Jan 05, 2022 | 9.630 | 9.650 | 8.640 | 8.650 | 693,294 | -0.87(-9.14%) |
Jan 04, 2022 | 10.45 | 10.50 | 9.520 | 9.520 | 609,306 | -0.97(-9.25%) |
Jan 03, 2022 | 9.880 | 10.65 | 9.850 | 10.49 | 629,282 | +0.86(+8.93%) |
Dec 31, 2021 | 10.12 | 10.32 | 9.580 | 9.630 | 454,381 | -0.42(-4.18%) |
Dec 30, 2021 | 9.470 | 10.44 | 9.399 | 10.05 | 806,441 | +0.59(+6.24%) |
Dec 29, 2021 | 9.930 | 10.10 | 9.130 | 9.460 | 1,266,819 | -0.42(-4.25%) |
Dec 28, 2021 | 10.86 | 10.98 | 9.820 | 9.880 | 1,085,421 | -0.98(-9.02%) |
Dec 27, 2021 | 11.50 | 11.79 | 10.77 | 10.86 | 573,875 | -0.69(-5.97%) |
Dec 23, 2021 | 11.87 | 11.95 | 10.92 | 11.55 | 981,783 | -0.31(-2.61%) |
Dec 22, 2021 | 10.42 | 12.29 | 10.22 | 11.86 | 1,913,412 | +1.44(+13.82%) |
Dec 21, 2021 | 10.27 | 10.76 | 9.910 | 10.42 | 811,581 | +0.29(+2.86%) |
Dec 20, 2021 | 11.00 | 11.05 | 9.820 | 10.13 | 1,208,649 | -1.22(-10.75%) |
Dec 17, 2021 | 11.78 | 11.95 | 11.18 | 11.35 | 914,492 | -0.38(-3.24%) |
Dec 16, 2021 | 12.87 | 12.87 | 11.63 | 11.73 | 633,518 | -0.92(-7.27%) |
Dec 15, 2021 | 12.23 | 12.69 | 11.57 | 12.65 | 769,897 | +0.52(+4.29%) |
Dec 14, 2021 | 13.11 | 13.11 | 12.04 | 12.13 | 728,079 | -0.87(-6.69%) |
Dec 13, 2021 | 14.25 | 14.40 | 12.88 | 13.00 | 809,822 | -1.26(-8.84%) |
Dec 10, 2021 | 13.82 | 14.43 | 13.30 | 14.26 | 521,994 | +0.47(+3.41%) |
Dec 09, 2021 | 14.11 | 14.60 | 13.53 | 13.79 | 596,969 | -0.80(-5.48%) |
Dec 08, 2021 | 13.91 | 14.89 | 13.77 | 14.59 | 712,436 | +0.71(+5.12%) |
Dec 07, 2021 | 14.36 | 15.47 | 13.75 | 13.88 | 1,478,280 | -0.13(-0.93%) |
Dec 06, 2021 | 14.09 | 14.50 | 13.39 | 14.01 | 739,773 | -0.56(-3.84%) |
Dec 03, 2021 | 13.96 | 14.85 | 13.22 | 14.57 | 1,807,396 | +0.45(+3.19%) |
Dec 02, 2021 | 12.75 | 14.42 | 12.04 | 14.12 | 2,176,058 | +1.49(+11.80%) |
Dec 01, 2021 | 15.32 | 15.74 | 12.51 | 12.63 | 2,255,095 | -2.47(-16.36%) |
Nov 30, 2021 | 16.28 | 17.22 | 15.70 | 15.10 | 1,689,877 | -1.46(-8.82%) |
Nov 29, 2021 | 17.50 | 18.77 | 16.30 | 16.56 | 1,485,274 | -0.70(-4.06%) |
Nov 26, 2021 | 17.44 | 17.54 | 16.14 | 17.26 | 1,516,511 | -0.75(-4.16%) |
Nov 24, 2021 | 20.20 | 20.98 | 17.80 | 18.01 | 3,012,942 | -2.35(-11.54%) |
Nov 23, 2021 | 21.99 | 23.50 | 20.03 | 20.36 | 4,109,889 | -0.47(-2.26%) |
Nov 22, 2021 | 23.81 | 24.41 | 19.51 | 20.83 | 6,133,311 | -3.97(-16.01%) |
Nov 19, 2021 | 26.02 | 28.45 | 24.51 | 24.80 | 9,571,721 | -4.49(-15.33%) |
Nov 18, 2021 | 43.28 | 43.20 | 28.00 | 29.29 | 40,500,124 | -8.91(-23.32%) |