Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.410 | 6.110 | 200,096 | +0.78(+14.63%) | ||
Jan 28, 2022 | 5.130 | 5.450 | 4.900 | 5.330 | 146,614 | +0.16(+3.09%) |
Jan 27, 2022 | 5.900 | 6.288 | 5.040 | 5.170 | 268,381 | -0.56(-9.77%) |
Jan 26, 2022 | 6.270 | 6.400 | 5.650 | 5.730 | 161,060 | -0.34(-5.60%) |
Jan 25, 2022 | 6.200 | 6.310 | 5.850 | 6.070 | 109,531 | -0.06(-0.98%) |
Jan 24, 2022 | 5.280 | 6.150 | 5.100 | 6.130 | 256,739 | +0.46(+8.11%) |
Jan 21, 2022 | 5.800 | 5.830 | 5.360 | 5.670 | 151,525 | -0.15(-2.58%) |
Jan 20, 2022 | 5.940 | 6.250 | 5.800 | 5.820 | 140,864 | -0.18(-3.00%) |
Jan 19, 2022 | 6.190 | 6.340 | 5.840 | 6.000 | 121,969 | -0.01(-0.17%) |
Jan 18, 2022 | 6.390 | 6.579 | 5.930 | 6.010 | 236,612 | -0.43(-6.68%) |
Jan 14, 2022 | 6.440 | 0 | -0.43(-6.26%) | |||
Jan 13, 2022 | 7.320 | 7.359 | 6.750 | 6.870 | 157,996 | -0.52(-7.04%) |
Jan 12, 2022 | 7.050 | 7.566 | 6.932 | 7.390 | 218,340 | +0.34(+4.82%) |
Jan 11, 2022 | 7.150 | 7.420 | 6.830 | 7.050 | 113,547 | -0.12(-1.67%) |
Jan 10, 2022 | 7.250 | 7.290 | 6.750 | 7.170 | 248,907 | -0.09(-1.24%) |
Jan 07, 2022 | 7.280 | 7.500 | 7.000 | 7.260 | 184,393 | -0.08(-1.09%) |
Jan 06, 2022 | 7.320 | 7.942 | 6.860 | 7.340 | 257,113 | +0.01(+0.14%) |
Jan 05, 2022 | 7.560 | 8.316 | 7.210 | 7.330 | 298,695 | -0.08(-1.08%) |
Jan 04, 2022 | 7.650 | 7.739 | 7.300 | 7.410 | 153,110 | -0.08(-1.07%) |
Jan 03, 2022 | 6.860 | 7.789 | 6.810 | 7.490 | 219,443 | +0.87(+13.06%) |
Dec 31, 2021 | 7.110 | 7.300 | 6.601 | 6.625 | 172,321 | -0.49(-6.82%) |
Dec 30, 2021 | 7.210 | 7.479 | 7.000 | 7.110 | 106,074 | -0.01(-0.14%) |
Dec 29, 2021 | 6.970 | 7.320 | 6.941 | 7.120 | 127,450 | +0.23(+3.34%) |
Dec 28, 2021 | 7.280 | 7.280 | 6.610 | 6.890 | 174,908 | -0.48(-6.51%) |
Dec 27, 2021 | 8.000 | 8.070 | 7.350 | 7.370 | 144,965 | -0.64(-7.99%) |
Dec 23, 2021 | 7.690 | 8.010 | 7.560 | 8.010 | 74,819 | +0.32(+4.16%) |
Dec 22, 2021 | 7.390 | 7.830 | 7.191 | 7.690 | 98,466 | +0.30(+4.06%) |
Dec 21, 2021 | 7.540 | 7.850 | 7.160 | 7.390 | 158,449 | -0.04(-0.54%) |
Dec 20, 2021 | 7.010 | 7.430 | 6.860 | 7.430 | 240,335 | +0.56(+8.15%) |
Dec 17, 2021 | 6.740 | 6.920 | 6.230 | 6.870 | 124,483 | +0.07(+1.03%) |
Dec 16, 2021 | 7.010 | 7.165 | 6.500 | 6.800 | 141,303 | +0.06(+0.89%) |
Dec 15, 2021 | 6.400 | 6.850 | 6.050 | 6.740 | 250,225 | +0.34(+5.31%) |
Dec 14, 2021 | 6.790 | 6.980 | 6.400 | 6.400 | 131,695 | -0.45(-6.57%) |
Dec 13, 2021 | 7.320 | 7.550 | 6.710 | 6.850 | 214,958 | -0.53(-7.18%) |
Dec 10, 2021 | 8.570 | 8.610 | 7.346 | 7.380 | 172,986 | -0.97(-11.62%) |
Dec 09, 2021 | 8.650 | 8.990 | 8.208 | 8.350 | 87,084 | -0.24(-2.79%) |
Dec 08, 2021 | 8.590 | 8.860 | 8.190 | 8.590 | 164,357 | +0.22(+2.63%) |
Dec 07, 2021 | 8.290 | 8.746 | 7.900 | 8.370 | 273,505 | +0.43(+5.42%) |
Dec 06, 2021 | 7.660 | 8.520 | 7.100 | 7.940 | 500,246 | +0.37(+4.89%) |
Dec 03, 2021 | 8.340 | 8.540 | 7.340 | 7.570 | 240,756 | -0.75(-9.01%) |
Dec 02, 2021 | 8.270 | 8.940 | 8.200 | 8.320 | 100,371 | +0.04(+0.48%) |
Dec 01, 2021 | 9.190 | 9.200 | 8.260 | 8.280 | 153,195 | -0.84(-9.21%) |
Nov 30, 2021 | 9.770 | 10.000 | 8.750 | 9.120 | 176,594 | -0.65(-6.65%) |
Nov 29, 2021 | 9.810 | 9.900 | 9.300 | 9.770 | 219,752 | +0.29(+3.06%) |
Nov 26, 2021 | 9.720 | 9.800 | 9.090 | 9.480 | 87,482 | -0.62(-6.14%) |
Nov 24, 2021 | 9.880 | 10.21 | 9.530 | 10.10 | 117,025 | +0.08(+0.80%) |
Nov 23, 2021 | 9.210 | 10.20 | 9.210 | 10.02 | 223,370 | +0.86(+9.39%) |
Nov 22, 2021 | 10.22 | 10.33 | 8.720 | 9.160 | 331,385 | -1.07(-10.46%) |
Nov 19, 2021 | 10.50 | 10.66 | 9.610 | 10.23 | 306,444 | -0.46(-4.30%) |
Nov 18, 2021 | 11.67 | 10.87 | 10.54 | 10.69 | 236,465 | -0.83(-7.20%) |
Nov 17, 2021 | 11.00 | 12.30 | 10.70 | 11.52 | 253,121 | +0.52(+4.73%) |
Nov 16, 2021 | 12.71 | 12.81 | 10.21 | 11.00 | 483,499 | -1.60(-12.70%) |
Nov 15, 2021 | 14.00 | 14.20 | 12.41 | 12.60 | 304,636 | -1.30(-9.35%) |
Nov 12, 2021 | 14.07 | 14.28 | 13.20 | 13.90 | 177,182 | +0.20(+1.46%) |
Nov 11, 2021 | 13.47 | 14.37 | 13.20 | 13.70 | 192,076 | +0.51(+3.87%) |
Nov 10, 2021 | 14.30 | 13.19 | 337,839 | -1.00(-7.05%) | ||
Nov 09, 2021 | 12.60 | 14.60 | 11.65 | 14.19 | 466,242 | +1.45(+11.38%) |
Nov 08, 2021 | 10.82 | 12.90 | 10.33 | 12.74 | 644,426 | +2.53(+24.78%) |
Nov 05, 2021 | 10.75 | 10.90 | 10.15 | 10.21 | 156,000 | -0.51(-4.76%) |
Nov 04, 2021 | 10.92 | 11.00 | 10.21 | 10.72 | 148,331 | -0.03(-0.28%) |
Nov 03, 2021 | 10.37 | 11.26 | 10.18 | 10.75 | 286,262 | +0.17(+1.61%) |
Nov 02, 2021 | 11.80 | 11.88 | 9.750 | 10.58 | 412,744 | -1.07(-9.18%) |