Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.309 | 6.750 | 5.274 | 6.150 | 67,460 | +0.84(+15.85%) |
Jan 28, 2022 | 5.130 | 5.685 | 5.100 | 5.309 | 20,996 | +0.06(+1.11%) |
Jan 27, 2022 | 5.400 | 5.534 | 5.115 | 5.250 | 25,674 | -0.02(-0.46%) |
Jan 26, 2022 | 5.400 | 5.631 | 5.213 | 5.274 | 39,132 | -0.06(-1.10%) |
Jan 25, 2022 | 4.650 | 5.400 | 4.591 | 5.332 | 52,593 | +0.25(+4.99%) |
Jan 24, 2022 | 5.476 | 5.520 | 4.138 | 5.079 | 145,668 | -0.40(-7.26%) |
Jan 21, 2022 | 5.550 | 5.697 | 5.183 | 5.476 | 69,723 | -0.22(-3.92%) |
Jan 20, 2022 | 6.000 | 6.253 | 5.580 | 5.700 | 43,902 | -0.22(-3.80%) |
Jan 19, 2022 | 6.002 | 6.149 | 5.589 | 5.925 | 49,883 | -0.15(-2.47%) |
Jan 18, 2022 | 6.150 | 6.240 | 5.582 | 6.075 | 56,640 | -0.13(-2.15%) |
Jan 14, 2022 | 6.208 | 0 | -0.47(-6.99%) | |||
Jan 13, 2022 | 7.344 | 7.344 | 6.303 | 6.675 | 79,006 | -0.64(-8.74%) |
Jan 12, 2022 | 7.035 | 7.949 | 7.035 | 7.314 | 85,190 | +0.04(+0.56%) |
Jan 11, 2022 | 7.119 | 7.481 | 6.783 | 7.274 | 58,692 | +0.32(+4.66%) |
Jan 10, 2022 | 7.215 | 7.233 | 6.900 | 6.949 | 52,603 | -0.28(-3.92%) |
Jan 07, 2022 | 7.770 | 7.770 | 7.050 | 7.233 | 149,363 | +0.02(+0.25%) |
Jan 06, 2022 | 7.968 | 8.100 | 7.200 | 7.215 | 98,578 | -0.96(-11.74%) |
Jan 05, 2022 | 8.427 | 8.789 | 7.966 | 8.175 | 48,812 | -0.46(-5.38%) |
Jan 04, 2022 | 9.000 | 9.075 | 8.295 | 8.640 | 84,249 | -0.28(-3.18%) |
Jan 03, 2022 | 8.760 | 9.150 | 8.553 | 8.924 | 67,195 | +0.33(+3.82%) |
Dec 31, 2021 | 8.727 | 8.820 | 8.475 | 8.595 | 76,512 | -0.07(-0.76%) |
Dec 30, 2021 | 8.450 | 9.073 | 8.430 | 8.661 | 87,730 | +0.13(+1.57%) |
Dec 29, 2021 | 8.850 | 8.946 | 8.295 | 8.527 | 137,870 | -0.79(-8.51%) |
Dec 28, 2021 | 8.829 | 10.10 | 8.508 | 9.321 | 583,782 | +0.92(+10.96%) |
Dec 27, 2021 | 8.457 | 8.595 | 8.107 | 8.400 | 472,341 | +0.15(+1.82%) |
Dec 23, 2021 | 8.537 | 8.825 | 7.800 | 8.250 | 101,295 | -0.15(-1.79%) |
Dec 22, 2021 | 8.425 | 8.698 | 8.295 | 8.400 | 53,471 | -0.44(-4.92%) |
Dec 21, 2021 | 8.656 | 9.090 | 8.445 | 8.835 | 99,270 | +0.39(+4.62%) |
Dec 20, 2021 | 8.775 | 8.892 | 7.952 | 8.445 | 39,542 | -0.48(-5.38%) |
Dec 17, 2021 | 8.505 | 9.299 | 8.280 | 8.925 | 52,352 | +0.29(+3.35%) |
Dec 16, 2021 | 9.000 | 9.000 | 8.296 | 8.636 | 60,518 | -0.02(-0.23%) |
Dec 15, 2021 | 9.000 | 8.964 | 8.100 | 8.655 | 88,742 | -0.42(-4.63%) |
Dec 14, 2021 | 8.921 | 9.299 | 8.415 | 9.075 | 85,421 | +0.16(+1.85%) |
Dec 13, 2021 | 9.450 | 9.460 | 8.552 | 8.910 | 81,853 | -0.47(-4.98%) |
Dec 10, 2021 | 10.35 | 10.50 | 9.152 | 9.377 | 113,624 | -0.49(-5.01%) |
Dec 09, 2021 | 9.600 | 10.72 | 9.495 | 9.871 | 297,656 | +0.32(+3.34%) |
Dec 08, 2021 | 9.351 | 10.20 | 8.700 | 9.552 | 252,535 | +0.48(+5.27%) |
Dec 07, 2021 | 9.300 | 9.600 | 8.675 | 9.073 | 130,588 | +0.07(+0.73%) |
Dec 06, 2021 | 8.850 | 9.133 | 7.650 | 9.008 | 363,763 | -0.85(-8.59%) |
Dec 03, 2021 | 10.57 | 10.58 | 9.150 | 9.854 | 229,262 | -0.83(-7.75%) |
Dec 02, 2021 | 10.95 | 11.21 | 10.50 | 10.68 | 162,026 | -0.64(-5.69%) |
Dec 01, 2021 | 12.90 | 13.05 | 11.10 | 11.33 | 290,594 | -1.82(-13.82%) |
Nov 30, 2021 | 12.76 | 13.35 | 12.60 | 13.14 | 162,216 | +0.06(+0.48%) |
Nov 29, 2021 | 13.20 | 13.94 | 12.00 | 13.08 | 327,039 | -0.65(-4.74%) |
Nov 26, 2021 | 13.80 | 14.25 | 13.52 | 13.73 | 102,794 | -1.10(-7.44%) |
Nov 24, 2021 | 14.00 | 15.45 | 13.12 | 14.84 | 338,074 | +0.01(+0.05%) |
Nov 23, 2021 | 14.74 | 15.15 | 12.90 | 14.83 | 1,508,496 | +1.97(+15.34%) |
Nov 22, 2021 | 13.68 | 14.25 | 12.75 | 12.86 | 567,869 | -1.84(-12.54%) |
Nov 19, 2021 | 17.25 | 18.00 | 14.28 | 14.70 | 914,664 | -2.40(-14.04%) |
Nov 18, 2021 | 19.05 | 19.05 | 17.10 | 17.10 | 626,902 | -1.95(-10.24%) |
Nov 17, 2021 | 27.00 | 27.15 | 17.70 | 19.05 | 1,922,158 | -7.65(-28.65%) |
Nov 16, 2021 | 25.80 | 31.31 | 24.45 | 26.70 | 981,217 | -1.65(-5.82%) |
Nov 15, 2021 | 44.70 | 44.85 | 26.55 | 28.35 | 5,071,857 | -11.40(-28.68%) |
Nov 12, 2021 | 29.70 | 45.00 | 29.40 | 39.75 | 2,189,076 | +9.75(+32.50%) |
Nov 11, 2021 | 28.35 | 31.05 | 27.45 | 30.00 | 356,005 | -2.40(-7.41%) |
Nov 10, 2021 | 26.40 | 32.70 | 32.40 | 2,356,115 | +8.25(+34.16%) | |
Nov 09, 2021 | 22.05 | 26.81 | 21.00 | 24.15 | 1,952,161 | +5.25(+27.78%) |
Nov 08, 2021 | 18.75 | 24.75 | 18.00 | 18.90 | 1,095,213 | +0.60(+3.28%) |
Nov 05, 2021 | 18.30 | 19.05 | 18.00 | 18.30 | 24,554 | +0.15(+0.83%) |
Nov 04, 2021 | 19.35 | 19.80 | 17.93 | 18.15 | 51,346 | -0.90(-4.72%) |
Nov 03, 2021 | 19.50 | 20.66 | 19.05 | 19.05 | 39,652 | -0.90(-4.51%) |
Nov 02, 2021 | 18.30 | 21.15 | 18.30 | 19.95 | 149,871 | +1.65(+9.02%) |