Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.190 | 3.380 | 3.280 | 70,149 | +0.13(+4.13%) | |
Jan 28, 2022 | 3.120 | 3.200 | 2.800 | 3.150 | 78,031 | +0.00(+0.00%) |
Jan 27, 2022 | 3.370 | 3.550 | 3.120 | 3.150 | 85,162 | -0.19(-5.69%) |
Jan 26, 2022 | 3.760 | 3.850 | 3.340 | 3.340 | 91,570 | -0.45(-11.87%) |
Jan 25, 2022 | 3.660 | 3.800 | 3.300 | 3.790 | 117,597 | +0.29(+8.29%) |
Jan 24, 2022 | 3.880 | 3.880 | 3.260 | 3.500 | 224,767 | -0.50(-12.50%) |
Jan 21, 2022 | 4.580 | 4.600 | 4.000 | 4.000 | 135,464 | -0.64(-13.79%) |
Jan 20, 2022 | 4.980 | 5.020 | 4.580 | 4.640 | 122,909 | -0.27(-5.50%) |
Jan 19, 2022 | 5.150 | 5.150 | 4.770 | 4.910 | 71,304 | -0.27(-5.21%) |
Jan 18, 2022 | 5.290 | 5.300 | 4.930 | 5.180 | 99,911 | -0.12(-2.26%) |
Jan 14, 2022 | 5.300 | 0 | +0.05(+0.95%) | |||
Jan 13, 2022 | 5.260 | 5.440 | 5.210 | 5.250 | 65,861 | -0.08(-1.50%) |
Jan 12, 2022 | 5.560 | 5.710 | 5.230 | 5.330 | 104,982 | -0.29(-5.16%) |
Jan 11, 2022 | 5.280 | 6.400 | 5.150 | 5.620 | 1,524,853 | +0.35(+6.64%) |
Jan 10, 2022 | 5.490 | 5.490 | 5.075 | 5.270 | 55,225 | -0.10(-1.86%) |
Jan 07, 2022 | 5.460 | 5.460 | 5.060 | 5.370 | 71,198 | -0.03(-0.56%) |
Jan 06, 2022 | 5.520 | 5.690 | 5.310 | 5.400 | 48,518 | -0.07(-1.28%) |
Jan 05, 2022 | 5.930 | 5.970 | 5.430 | 5.470 | 60,129 | -0.46(-7.76%) |
Jan 04, 2022 | 5.800 | 6.094 | 5.780 | 5.930 | 87,336 | +0.15(+2.60%) |
Jan 03, 2022 | 5.540 | 5.860 | 5.460 | 5.780 | 52,440 | +0.29(+5.28%) |
Dec 31, 2021 | 5.610 | 5.720 | 5.412 | 5.490 | 105,581 | -0.21(-3.68%) |
Dec 30, 2021 | 5.570 | 5.950 | 5.530 | 5.700 | 212,322 | -0.04(-0.70%) |
Dec 29, 2021 | 5.810 | 5.810 | 5.600 | 5.740 | 107,744 | -0.11(-1.88%) |
Dec 28, 2021 | 6.330 | 6.360 | 5.810 | 5.850 | 113,943 | -0.57(-8.88%) |
Dec 27, 2021 | 6.430 | 6.630 | 6.360 | 6.420 | 93,928 | -0.09(-1.38%) |
Dec 23, 2021 | 6.620 | 6.630 | 6.335 | 6.510 | 157,215 | -0.15(-2.25%) |
Dec 22, 2021 | 6.220 | 6.760 | 6.070 | 6.660 | 152,689 | +0.35(+5.55%) |
Dec 21, 2021 | 6.250 | 6.670 | 6.050 | 6.310 | 424,665 | +0.21(+3.44%) |
Dec 20, 2021 | 6.090 | 6.250 | 5.830 | 6.100 | 259,661 | -0.06(-0.97%) |
Dec 17, 2021 | 6.260 | 6.780 | 5.862 | 6.160 | 267,613 | -0.16(-2.53%) |
Dec 16, 2021 | 6.920 | 6.930 | 6.300 | 6.320 | 301,696 | -0.59(-8.54%) |
Dec 15, 2021 | 7.210 | 7.366 | 6.750 | 6.910 | 781,342 | -0.73(-9.55%) |
Dec 14, 2021 | 6.910 | 9.370 | 6.700 | 7.640 | 8,000,726 | +0.70(+10.09%) |
Dec 13, 2021 | 7.560 | 7.650 | 6.850 | 6.940 | 147,808 | -0.71(-9.28%) |
Dec 10, 2021 | 7.880 | 7.950 | 7.500 | 7.650 | 97,589 | -0.27(-3.41%) |
Dec 09, 2021 | 8.000 | 8.690 | 7.750 | 7.920 | 518,869 | -0.11(-1.37%) |
Dec 08, 2021 | 8.020 | 8.250 | 7.710 | 8.030 | 121,572 | -0.05(-0.62%) |
Dec 07, 2021 | 7.510 | 8.080 | 7.510 | 8.080 | 183,426 | +0.71(+9.63%) |
Dec 06, 2021 | 7.830 | 7.980 | 7.340 | 7.370 | 116,314 | -0.56(-7.06%) |
Dec 03, 2021 | 7.710 | 7.970 | 7.260 | 7.930 | 337,200 | +0.23(+2.99%) |
Dec 02, 2021 | 7.810 | 7.890 | 7.430 | 7.700 | 68,353 | -0.08(-1.03%) |
Dec 01, 2021 | 8.500 | 8.610 | 7.690 | 7.780 | 117,563 | -0.62(-7.38%) |
Nov 30, 2021 | 8.420 | 8.570 | 8.080 | 8.400 | 365,870 | -0.04(-0.47%) |
Nov 29, 2021 | 9.300 | 9.490 | 8.330 | 8.440 | 618,515 | -0.39(-4.42%) |
Nov 26, 2021 | 8.580 | 8.830 | 8.270 | 8.830 | 64,208 | +0.25(+2.91%) |
Nov 24, 2021 | 8.600 | 8.810 | 8.440 | 8.580 | 82,883 | -0.08(-0.92%) |
Nov 23, 2021 | 8.730 | 9.730 | 8.505 | 8.660 | 277,831 | -0.29(-3.24%) |
Nov 22, 2021 | 9.670 | 9.740 | 8.600 | 8.950 | 154,945 | -0.64(-6.67%) |
Nov 19, 2021 | 9.850 | 9.850 | 9.470 | 9.590 | 132,300 | -0.34(-3.42%) |
Nov 18, 2021 | 9.900 | 9.930 | 9.750 | 9.930 | 123,454 | -0.13(-1.29%) |
Nov 17, 2021 | 9.990 | 10.29 | 9.600 | 10.06 | 306,344 | +0.19(+1.93%) |
Nov 16, 2021 | 11.22 | 11.37 | 9.820 | 9.870 | 616,255 | -1.88(-16.00%) |
Nov 15, 2021 | 10.80 | 12.10 | 10.69 | 11.75 | 1,400,326 | +1.07(+10.02%) |
Nov 12, 2021 | 10.00 | 10.76 | 9.750 | 10.68 | 355,622 | +0.62(+6.16%) |
Nov 11, 2021 | 10.20 | 10.20 | 9.908 | 10.06 | 66,135 | -0.04(-0.40%) |
Nov 10, 2021 | 10.09 | 10.10 | 92,457 | +0.04(+0.40%) | ||
Nov 09, 2021 | 10.16 | 10.45 | 9.880 | 10.06 | 230,684 | -0.41(-3.92%) |
Nov 08, 2021 | 10.28 | 10.49 | 10.10 | 10.47 | 127,548 | +0.27(+2.65%) |
Nov 05, 2021 | 10.39 | 10.67 | 9.810 | 10.20 | 268,348 | -0.20(-1.92%) |
Nov 04, 2021 | 10.05 | 11.50 | 9.900 | 10.40 | 889,270 | +0.35(+3.48%) |
Nov 03, 2021 | 10.91 | 11.05 | 9.990 | 10.05 | 382,490 | -1.10(-9.87%) |
Nov 02, 2021 | 10.70 | 11.49 | 10.31 | 11.15 | 839,346 | +0.45(+4.21%) |