Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.820 | 3.470 | 3.410 | 16,856,488 | +0.59(+20.92%) | |
Jan 28, 2022 | 2.810 | 2.860 | 2.610 | 2.820 | 7,962,566 | +0.09(+3.30%) |
Jan 27, 2022 | 3.130 | 3.140 | 2.670 | 2.730 | 10,173,968 | -0.33(-10.78%) |
Jan 26, 2022 | 3.140 | 3.380 | 3.040 | 3.060 | 8,707,317 | +0.06(+2.00%) |
Jan 25, 2022 | 2.950 | 3.110 | 2.850 | 3.000 | 4,333,707 | -0.05(-1.64%) |
Jan 24, 2022 | 2.950 | 3.070 | 2.640 | 3.050 | 10,099,602 | -0.03(-0.97%) |
Jan 21, 2022 | 3.230 | 3.240 | 3.010 | 3.080 | 9,743,613 | -0.19(-5.81%) |
Jan 20, 2022 | 3.510 | 3.660 | 3.260 | 3.270 | 6,671,137 | -0.18(-5.22%) |
Jan 19, 2022 | 3.470 | 3.605 | 3.380 | 3.450 | 5,694,141 | -0.03(-0.86%) |
Jan 18, 2022 | 3.740 | 3.840 | 3.480 | 3.480 | 5,372,642 | -0.38(-9.84%) |
Jan 14, 2022 | 3.860 | 0 | -0.01(-0.26%) | |||
Jan 13, 2022 | 4.200 | 4.205 | 3.855 | 3.870 | 3,572,028 | -0.28(-6.75%) |
Jan 12, 2022 | 4.340 | 4.413 | 4.080 | 4.150 | 4,002,690 | -0.11(-2.58%) |
Jan 11, 2022 | 4.140 | 4.370 | 4.020 | 4.260 | 5,267,423 | +0.12(+2.90%) |
Jan 10, 2022 | 4.180 | 4.190 | 3.910 | 4.140 | 6,787,523 | -0.14(-3.27%) |
Jan 07, 2022 | 4.430 | 4.600 | 4.260 | 4.280 | 4,528,991 | -0.20(-4.46%) |
Jan 06, 2022 | 4.400 | 4.745 | 4.330 | 4.480 | 7,560,252 | -0.46(-9.31%) |
Jan 05, 2022 | 5.570 | 5.600 | 4.870 | 4.940 | 8,052,843 | -0.72(-12.72%) |
Jan 04, 2022 | 5.800 | 6.160 | 5.400 | 5.660 | 7,677,999 | +0.15(+2.72%) |
Jan 03, 2022 | 5.070 | 5.729 | 5.015 | 5.510 | 6,764,016 | +0.50(+9.98%) |
Dec 31, 2021 | 5.210 | 5.400 | 5.010 | 5.010 | 4,829,192 | -0.20(-3.84%) |
Dec 30, 2021 | 5.100 | 5.430 | 5.080 | 5.210 | 4,514,040 | +0.11(+2.16%) |
Dec 29, 2021 | 5.400 | 5.405 | 5.070 | 5.100 | 6,213,497 | -0.29(-5.38%) |
Dec 28, 2021 | 5.860 | 5.860 | 5.380 | 5.390 | 4,109,570 | -0.48(-8.18%) |
Dec 27, 2021 | 5.900 | 6.150 | 5.810 | 5.870 | 5,105,444 | -0.04(-0.68%) |
Dec 23, 2021 | 5.770 | 5.970 | 5.695 | 5.910 | 3,395,184 | +0.15(+2.60%) |
Dec 22, 2021 | 5.730 | 5.790 | 5.605 | 5.760 | 2,986,260 | -0.02(-0.35%) |
Dec 21, 2021 | 5.780 | 5.800 | 5.560 | 5.780 | 2,879,436 | +0.12(+2.12%) |
Dec 20, 2021 | 5.780 | 5.850 | 5.535 | 5.660 | 4,017,086 | -0.38(-6.31%) |
Dec 17, 2021 | 5.750 | 6.275 | 5.520 | 6.041 | 5,619,999 | +0.19(+3.26%) |
Dec 16, 2021 | 6.240 | 6.300 | 5.725 | 5.850 | 3,524,999 | -0.53(-8.31%) |
Dec 15, 2021 | 6.380 | 6.380 | 5.630 | 6.380 | 3,944,268 | +0.48(+8.14%) |
Dec 14, 2021 | 5.900 | 6.150 | 5.800 | 5.900 | 3,625,916 | -0.11(-1.83%) |
Dec 13, 2021 | 6.380 | 6.480 | 5.860 | 6.010 | 4,984,567 | -0.38(-5.95%) |
Dec 10, 2021 | 6.810 | 6.940 | 6.350 | 6.390 | 2,998,197 | -0.39(-5.75%) |
Dec 09, 2021 | 7.020 | 7.190 | 6.680 | 6.780 | 2,750,198 | -0.38(-5.31%) |
Dec 08, 2021 | 7.050 | 7.370 | 6.781 | 7.160 | 3,808,300 | +0.12(+1.70%) |
Dec 07, 2021 | 6.510 | 7.350 | 6.510 | 7.040 | 5,223,425 | +0.69(+10.87%) |
Dec 06, 2021 | 6.190 | 6.505 | 5.870 | 6.350 | 4,490,613 | -0.05(-0.78%) |
Dec 03, 2021 | 6.970 | 7.070 | 6.215 | 6.400 | 4,743,456 | -0.50(-7.25%) |
Dec 02, 2021 | 6.670 | 6.820 | 6.530 | 6.900 | 3,309,180 | +0.24(+3.60%) |
Dec 01, 2021 | 7.270 | 7.530 | 6.650 | 6.660 | 4,580,502 | -0.42(-5.93%) |
Nov 30, 2021 | 7.050 | 7.260 | 6.560 | 7.080 | 5,077,839 | -0.03(-0.42%) |
Nov 29, 2021 | 7.150 | 7.480 | 6.910 | 7.110 | 3,453,804 | +0.10(+1.43%) |
Nov 26, 2021 | 7.060 | 7.350 | 6.841 | 7.010 | 2,881,247 | -0.46(-6.16%) |
Nov 24, 2021 | 7.250 | 7.595 | 7.050 | 7.470 | 2,958,490 | +0.12(+1.63%) |
Nov 23, 2021 | 7.530 | 7.656 | 7.380 | 7.350 | 5,422,213 | -0.23(-3.03%) |
Nov 22, 2021 | 7.990 | 8.018 | 7.440 | 7.580 | 3,798,017 | -0.31(-3.93%) |
Nov 19, 2021 | 8.000 | 8.190 | 7.850 | 7.890 | 2,601,144 | -0.18(-2.23%) |
Nov 18, 2021 | 8.750 | 8.070 | 7.990 | 8.070 | 4,521,579 | -0.55(-6.38%) |
Nov 17, 2021 | 8.900 | 9.064 | 8.560 | 8.620 | 2,782,697 | -0.39(-4.33%) |
Nov 16, 2021 | 9.010 | 9.050 | 8.750 | 9.010 | 2,737,082 | -0.10(-1.10%) |
Nov 15, 2021 | 9.350 | 9.489 | 9.050 | 9.110 | 3,311,263 | -0.18(-1.94%) |
Nov 12, 2021 | 9.160 | 9.340 | 8.915 | 9.290 | 3,186,379 | +0.23(+2.54%) |
Nov 11, 2021 | 8.880 | 9.390 | 8.660 | 9.060 | 3,633,531 | +0.09(+1.00%) |
Nov 10, 2021 | 9.070 | 8.970 | 4,453,084 | -0.21(-2.29%) | ||
Nov 09, 2021 | 9.790 | 9.950 | 8.810 | 9.180 | 6,527,175 | -0.22(-2.34%) |
Nov 08, 2021 | 9.190 | 9.788 | 9.160 | 9.400 | 5,964,811 | +0.33(+3.64%) |
Nov 05, 2021 | 8.780 | 9.330 | 8.660 | 9.070 | 5,192,947 | +0.35(+4.01%) |
Nov 04, 2021 | 8.990 | 9.190 | 8.635 | 8.720 | 3,924,112 | -0.21(-2.35%) |
Nov 03, 2021 | 8.550 | 9.170 | 8.450 | 8.930 | 5,729,013 | +0.26(+3.00%) |
Nov 02, 2021 | 8.310 | 9.070 | 8.010 | 8.670 | 8,736,738 | +0.25(+2.97%) |