Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.910 | 5.330 | 749,848 | +0.39(+7.89%) | ||
Jan 28, 2022 | 4.750 | 5.000 | 4.620 | 4.940 | 993,564 | +0.28(+6.01%) |
Jan 27, 2022 | 4.960 | 5.070 | 4.635 | 4.660 | 655,099 | -0.22(-4.51%) |
Jan 26, 2022 | 5.220 | 5.400 | 4.850 | 4.880 | 1,034,374 | -0.18(-3.56%) |
Jan 25, 2022 | 5.030 | 5.125 | 4.790 | 5.060 | 1,232,020 | -0.08(-1.56%) |
Jan 24, 2022 | 5.030 | 5.150 | 4.660 | 5.140 | 1,203,969 | -0.12(-2.28%) |
Jan 21, 2022 | 5.500 | 5.550 | 5.200 | 5.260 | 697,410 | -0.29(-5.23%) |
Jan 20, 2022 | 5.580 | 5.888 | 5.410 | 5.550 | 1,538,978 | -0.03(-0.54%) |
Jan 19, 2022 | 5.450 | 5.930 | 5.450 | 5.580 | 1,074,994 | +0.19(+3.53%) |
Jan 18, 2022 | 5.810 | 5.870 | 5.290 | 5.390 | 1,975,556 | -0.57(-9.56%) |
Jan 14, 2022 | 5.960 | 0 | -0.26(-4.18%) | |||
Jan 13, 2022 | 6.610 | 6.650 | 6.110 | 6.220 | 866,687 | -0.44(-6.61%) |
Jan 12, 2022 | 6.960 | 6.980 | 6.470 | 6.660 | 1,453,174 | -0.08(-1.19%) |
Jan 11, 2022 | 6.840 | 7.020 | 6.460 | 6.740 | 851,943 | +0.36(+5.64%) |
Jan 10, 2022 | 6.390 | 6.430 | 5.900 | 6.380 | 1,280,635 | -0.04(-0.62%) |
Jan 07, 2022 | 6.565 | 6.900 | 6.390 | 6.420 | 1,336,470 | -0.18(-2.73%) |
Jan 06, 2022 | 6.570 | 6.690 | 6.020 | 6.600 | 1,593,798 | +0.16(+2.48%) |
Jan 05, 2022 | 7.130 | 7.230 | 6.350 | 6.440 | 1,002,276 | -0.79(-10.93%) |
Jan 04, 2022 | 7.710 | 7.715 | 7.125 | 7.230 | 1,128,677 | -0.43(-5.61%) |
Jan 03, 2022 | 7.700 | 7.980 | 7.365 | 7.660 | 706,371 | +0.03(+0.39%) |
Dec 31, 2021 | 7.260 | 7.660 | 7.260 | 7.630 | 1,230,391 | +0.28(+3.81%) |
Dec 30, 2021 | 7.630 | 7.800 | 7.330 | 7.350 | 969,629 | -0.14(-1.87%) |
Dec 29, 2021 | 7.330 | 7.580 | 7.230 | 7.490 | 685,866 | +0.16(+2.18%) |
Dec 28, 2021 | 7.800 | 7.960 | 7.290 | 7.330 | 772,231 | -0.66(-8.26%) |
Dec 27, 2021 | 7.380 | 8.150 | 7.380 | 7.990 | 1,200,958 | +0.27(+3.50%) |
Dec 23, 2021 | 7.830 | 7.850 | 7.270 | 7.720 | 1,665,945 | -0.11(-1.40%) |
Dec 22, 2021 | 8.290 | 8.450 | 7.810 | 7.830 | 950,278 | -0.51(-6.12%) |
Dec 21, 2021 | 8.020 | 8.550 | 7.710 | 8.340 | 1,224,888 | +0.31(+3.86%) |
Dec 20, 2021 | 8.030 | 8.590 | 7.940 | 8.030 | 1,267,051 | +0.04(+0.50%) |
Dec 17, 2021 | 7.500 | 8.250 | 7.130 | 7.990 | 3,616,816 | +0.41(+5.41%) |
Dec 16, 2021 | 7.500 | 8.040 | 7.100 | 7.580 | 3,855,852 | +0.76(+11.14%) |
Dec 15, 2021 | 10.10 | 10.10 | 6.600 | 6.820 | 7,775,170 | -3.20(-31.94%) |
Dec 14, 2021 | 10.69 | 11.02 | 10.00 | 10.02 | 662,477 | -1.00(-9.07%) |
Dec 13, 2021 | 11.03 | 11.46 | 10.65 | 11.02 | 296,069 | +0.19(+1.75%) |
Dec 10, 2021 | 10.70 | 11.20 | 10.70 | 10.83 | 333,059 | +0.03(+0.28%) |
Dec 09, 2021 | 11.49 | 11.82 | 10.73 | 10.80 | 306,783 | -0.58(-5.10%) |
Dec 08, 2021 | 11.08 | 11.47 | 10.79 | 11.38 | 268,366 | +0.20(+1.79%) |
Dec 07, 2021 | 10.60 | 11.33 | 10.60 | 11.18 | 444,505 | +0.60(+5.67%) |
Dec 06, 2021 | 10.63 | 10.90 | 10.25 | 10.58 | 410,164 | +0.00(+0.00%) |
Dec 03, 2021 | 11.14 | 11.32 | 10.29 | 10.58 | 585,955 | -0.56(-5.03%) |
Dec 02, 2021 | 10.76 | 11.92 | 10.76 | 11.14 | 473,118 | +0.22(+2.01%) |
Dec 01, 2021 | 11.02 | 11.34 | 10.80 | 10.92 | 254,002 | -0.06(-0.55%) |
Nov 30, 2021 | 11.18 | 11.27 | 10.85 | 10.98 | 484,117 | -0.01(-0.09%) |
Nov 29, 2021 | 11.25 | 11.40 | 10.69 | 10.99 | 576,742 | -0.20(-1.79%) |
Nov 26, 2021 | 11.38 | 11.54 | 10.87 | 11.19 | 338,730 | -0.12(-1.06%) |
Nov 24, 2021 | 10.91 | 11.43 | 10.45 | 11.31 | 792,234 | +0.46(+4.24%) |
Nov 23, 2021 | 11.26 | 11.40 | 10.60 | 10.85 | 1,851,912 | -0.32(-2.86%) |
Nov 22, 2021 | 11.87 | 12.27 | 10.87 | 11.17 | 719,004 | -0.48(-4.12%) |
Nov 19, 2021 | 11.40 | 11.91 | 11.20 | 11.65 | 393,275 | +0.39(+3.46%) |
Nov 18, 2021 | 12.20 | 11.28 | 11.12 | 11.26 | 969,030 | -0.94(-7.70%) |
Nov 17, 2021 | 12.35 | 12.43 | 12.01 | 12.20 | 814,832 | -0.08(-0.65%) |
Nov 16, 2021 | 13.00 | 13.32 | 12.25 | 12.28 | 689,434 | -0.57(-4.44%) |
Nov 15, 2021 | 14.75 | 15.12 | 12.38 | 12.85 | 1,541,472 | -2.07(-13.87%) |
Nov 12, 2021 | 14.50 | 15.03 | 14.36 | 14.92 | 427,716 | +0.35(+2.40%) |
Nov 11, 2021 | 14.96 | 15.30 | 14.02 | 14.57 | 413,163 | -0.28(-1.89%) |
Nov 10, 2021 | 15.48 | 14.85 | 381,860 | -0.52(-3.38%) | ||
Nov 09, 2021 | 16.23 | 16.36 | 13.80 | 15.37 | 1,550,447 | -1.33(-7.96%) |
Nov 08, 2021 | 17.23 | 17.66 | 16.64 | 16.70 | 364,198 | -0.48(-2.79%) |
Nov 05, 2021 | 17.64 | 17.75 | 16.73 | 17.18 | 424,881 | -0.62(-3.48%) |
Nov 04, 2021 | 17.21 | 17.81 | 17.06 | 17.80 | 418,992 | +0.55(+3.19%) |
Nov 03, 2021 | 17.44 | 17.81 | 16.55 | 17.25 | 1,072,045 | +0.25(+1.47%) |
Nov 02, 2021 | 16.21 | 17.11 | 15.06 | 17.00 | 765,040 | +1.48(+9.54%) |