Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.620 | 3.110 | 3.080 | 636,041 | +0.38(+14.07%) | |
Jan 28, 2022 | 2.790 | 2.820 | 2.660 | 2.700 | 307,760 | -0.09(-3.23%) |
Jan 27, 2022 | 3.120 | 3.250 | 2.750 | 2.790 | 420,390 | -0.27(-8.82%) |
Jan 26, 2022 | 3.350 | 3.360 | 3.010 | 3.060 | 298,123 | -0.25(-7.55%) |
Jan 25, 2022 | 3.260 | 3.490 | 3.150 | 3.310 | 330,381 | -0.02(-0.60%) |
Jan 24, 2022 | 2.990 | 3.380 | 2.870 | 3.330 | 468,206 | +0.16(+5.05%) |
Jan 21, 2022 | 3.300 | 3.440 | 3.125 | 3.170 | 348,038 | -0.23(-6.76%) |
Jan 20, 2022 | 3.610 | 3.810 | 3.350 | 3.400 | 251,226 | -0.18(-5.03%) |
Jan 19, 2022 | 3.800 | 3.860 | 3.550 | 3.580 | 234,770 | -0.16(-4.28%) |
Jan 18, 2022 | 3.920 | 3.930 | 3.660 | 3.740 | 148,638 | -0.20(-5.08%) |
Jan 14, 2022 | 3.940 | 0 | +0.09(+2.34%) | |||
Jan 13, 2022 | 4.080 | 4.110 | 3.810 | 3.850 | 179,014 | -0.16(-3.99%) |
Jan 12, 2022 | 4.300 | 4.334 | 3.950 | 4.010 | 186,556 | -0.25(-5.76%) |
Jan 11, 2022 | 4.190 | 4.440 | 4.010 | 4.255 | 148,998 | +0.00(+0.12%) |
Jan 10, 2022 | 4.110 | 4.315 | 3.810 | 4.250 | 301,067 | +0.08(+1.92%) |
Jan 07, 2022 | 4.330 | 4.470 | 4.050 | 4.170 | 382,160 | -0.16(-3.70%) |
Jan 06, 2022 | 4.490 | 4.800 | 4.220 | 4.330 | 1,011,525 | -0.12(-2.70%) |
Jan 05, 2022 | 5.650 | 5.800 | 4.330 | 4.450 | 1,038,192 | -1.37(-23.54%) |
Jan 04, 2022 | 6.190 | 6.214 | 5.630 | 5.820 | 1,108,641 | -0.40(-6.43%) |
Jan 03, 2022 | 6.500 | 6.750 | 5.990 | 6.220 | 6,515,347 | -2.73(-30.50%) |
Dec 31, 2021 | 9.110 | 9.490 | 8.510 | 8.950 | 163,032 | -0.21(-2.29%) |
Dec 30, 2021 | 8.770 | 9.365 | 8.770 | 9.160 | 130,958 | +0.39(+4.45%) |
Dec 29, 2021 | 9.220 | 9.290 | 8.520 | 8.770 | 77,228 | -0.51(-5.50%) |
Dec 28, 2021 | 9.630 | 9.705 | 9.210 | 9.280 | 89,726 | -0.44(-4.53%) |
Dec 27, 2021 | 9.830 | 9.910 | 9.450 | 9.720 | 78,287 | -0.12(-1.22%) |
Dec 23, 2021 | 9.500 | 10.08 | 9.120 | 9.840 | 121,540 | +0.39(+4.13%) |
Dec 22, 2021 | 9.940 | 10.13 | 9.260 | 9.450 | 58,978 | -0.54(-5.41%) |
Dec 21, 2021 | 9.580 | 10.10 | 9.340 | 9.990 | 86,545 | +0.55(+5.83%) |
Dec 20, 2021 | 9.420 | 9.620 | 9.030 | 9.440 | 82,341 | -0.19(-1.97%) |
Dec 17, 2021 | 8.760 | 10.13 | 8.760 | 9.630 | 195,520 | +0.81(+9.18%) |
Dec 16, 2021 | 9.760 | 9.760 | 8.770 | 8.820 | 149,951 | -0.82(-8.51%) |
Dec 15, 2021 | 9.390 | 9.840 | 8.800 | 9.640 | 132,799 | +0.20(+2.12%) |
Dec 14, 2021 | 9.700 | 9.990 | 9.150 | 9.440 | 65,532 | -0.20(-2.07%) |
Dec 13, 2021 | 9.840 | 10.29 | 9.540 | 9.640 | 95,720 | -0.15(-1.53%) |
Dec 10, 2021 | 9.860 | 10.34 | 9.320 | 9.790 | 106,529 | +0.02(+0.20%) |
Dec 09, 2021 | 10.45 | 10.77 | 9.580 | 9.770 | 160,194 | -0.81(-7.66%) |
Dec 08, 2021 | 10.79 | 11.29 | 10.52 | 10.58 | 45,010 | -0.19(-1.76%) |
Dec 07, 2021 | 10.47 | 11.35 | 10.28 | 10.77 | 157,620 | +0.47(+4.56%) |
Dec 06, 2021 | 10.72 | 11.03 | 10.23 | 10.30 | 97,876 | -0.37(-3.47%) |
Dec 03, 2021 | 11.44 | 11.44 | 10.39 | 10.67 | 96,877 | -0.71(-6.24%) |
Dec 02, 2021 | 10.68 | 11.47 | 10.51 | 11.38 | 46,191 | +0.77(+7.26%) |
Dec 01, 2021 | 11.66 | 11.87 | 10.57 | 10.61 | 181,930 | -0.87(-7.58%) |
Nov 30, 2021 | 10.68 | 11.51 | 10.08 | 11.48 | 118,616 | +0.70(+6.49%) |
Nov 29, 2021 | 11.19 | 11.19 | 10.43 | 10.78 | 77,122 | -0.10(-0.92%) |
Nov 26, 2021 | 10.67 | 11.14 | 10.55 | 10.88 | 73,455 | -0.23(-2.07%) |
Nov 24, 2021 | 10.76 | 11.20 | 10.61 | 11.11 | 91,936 | +0.30(+2.78%) |
Nov 23, 2021 | 10.84 | 11.15 | 10.22 | 10.81 | 140,641 | -0.02(-0.18%) |
Nov 22, 2021 | 12.13 | 12.13 | 10.50 | 10.83 | 146,538 | -1.09(-9.14%) |
Nov 19, 2021 | 12.25 | 12.90 | 11.77 | 11.92 | 103,560 | -0.31(-2.53%) |
Nov 18, 2021 | 13.60 | 13.98 | 12.07 | 12.23 | 138,538 | -1.54(-11.18%) |
Nov 17, 2021 | 14.33 | 14.33 | 13.51 | 13.77 | 93,490 | -0.61(-4.24%) |
Nov 16, 2021 | 14.26 | 14.48 | 13.93 | 14.38 | 45,990 | +0.21(+1.48%) |
Nov 15, 2021 | 14.67 | 14.86 | 14.11 | 14.17 | 41,910 | -0.56(-3.80%) |
Nov 12, 2021 | 14.01 | 15.17 | 14.00 | 14.73 | 34,303 | +0.78(+5.59%) |
Nov 11, 2021 | 14.97 | 14.97 | 13.76 | 13.95 | 90,912 | -0.48(-3.33%) |
Nov 10, 2021 | 14.89 | 14.43 | 14.43 | 49,202 | -0.45(-3.02%) | |
Nov 09, 2021 | 14.92 | 15.66 | 14.46 | 14.88 | 63,964 | -0.32(-2.11%) |
Nov 08, 2021 | 16.00 | 16.39 | 15.18 | 15.20 | 74,919 | -0.62(-3.92%) |
Nov 05, 2021 | 15.69 | 15.98 | 15.13 | 15.82 | 77,507 | +0.32(+2.06%) |
Nov 04, 2021 | 16.32 | 16.34 | 15.26 | 15.50 | 67,926 | -0.60(-3.73%) |
Nov 03, 2021 | 15.64 | 16.35 | 14.70 | 16.10 | 89,200 | +0.37(+2.35%) |
Nov 02, 2021 | 14.73 | 15.76 | 14.40 | 15.73 | 74,857 | +1.28(+8.86%) |