Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.970 | 4.420 | 213,258 | +0.45(+11.34%) | ||
Jan 28, 2022 | 3.680 | 4.000 | 3.650 | 3.970 | 253,493 | +0.21(+5.59%) |
Jan 27, 2022 | 4.200 | 4.200 | 3.720 | 3.760 | 286,589 | -0.35(-8.52%) |
Jan 26, 2022 | 4.560 | 4.585 | 4.040 | 4.110 | 460,308 | -0.28(-6.38%) |
Jan 25, 2022 | 4.480 | 4.557 | 4.330 | 4.390 | 310,334 | -0.21(-4.57%) |
Jan 24, 2022 | 4.420 | 4.600 | 4.000 | 4.600 | 646,229 | -0.16(-3.36%) |
Jan 21, 2022 | 5.290 | 5.290 | 4.710 | 4.760 | 346,155 | -0.68(-12.50%) |
Jan 20, 2022 | 5.670 | 5.980 | 5.430 | 5.440 | 187,371 | -0.10(-1.81%) |
Jan 19, 2022 | 5.320 | 5.750 | 5.320 | 5.540 | 220,641 | +0.24(+4.53%) |
Jan 18, 2022 | 5.770 | 5.770 | 5.260 | 5.300 | 221,962 | -0.58(-9.86%) |
Jan 14, 2022 | 5.880 | 0 | +0.02(+0.34%) | |||
Jan 13, 2022 | 6.070 | 6.260 | 5.850 | 5.860 | 119,298 | -0.30(-4.87%) |
Jan 12, 2022 | 6.450 | 6.460 | 6.050 | 6.160 | 159,600 | -0.05(-0.81%) |
Jan 11, 2022 | 5.840 | 6.355 | 5.790 | 6.210 | 283,089 | +0.32(+5.43%) |
Jan 10, 2022 | 5.710 | 5.930 | 5.600 | 5.890 | 256,884 | +0.05(+0.86%) |
Jan 07, 2022 | 5.880 | 6.165 | 5.740 | 5.840 | 240,491 | -0.04(-0.68%) |
Jan 06, 2022 | 6.090 | 6.100 | 5.624 | 5.880 | 371,395 | -0.24(-3.92%) |
Jan 05, 2022 | 6.240 | 6.400 | 6.060 | 6.120 | 270,334 | -0.24(-3.77%) |
Jan 04, 2022 | 6.810 | 6.870 | 6.180 | 6.360 | 257,570 | -0.41(-6.06%) |
Jan 03, 2022 | 6.980 | 7.080 | 6.610 | 6.770 | 260,476 | +0.07(+1.04%) |
Dec 31, 2021 | 7.060 | 7.199 | 6.697 | 6.700 | 344,952 | -0.27(-3.87%) |
Dec 30, 2021 | 7.090 | 7.350 | 6.850 | 6.970 | 567,659 | -0.02(-0.29%) |
Dec 29, 2021 | 7.430 | 7.500 | 6.920 | 6.990 | 256,800 | -0.54(-7.17%) |
Dec 28, 2021 | 7.620 | 7.805 | 7.430 | 7.530 | 230,065 | -0.20(-2.59%) |
Dec 27, 2021 | 8.300 | 8.300 | 7.630 | 7.730 | 301,476 | -0.38(-4.69%) |
Dec 23, 2021 | 8.060 | 8.320 | 7.785 | 8.110 | 297,783 | +0.05(+0.62%) |
Dec 22, 2021 | 7.860 | 8.240 | 7.830 | 8.060 | 247,794 | +0.08(+1.00%) |
Dec 21, 2021 | 8.150 | 8.170 | 7.890 | 7.980 | 232,884 | +0.18(+2.31%) |
Dec 20, 2021 | 8.070 | 8.180 | 7.703 | 7.800 | 241,065 | -0.55(-6.59%) |
Dec 17, 2021 | 8.710 | 8.820 | 8.320 | 8.350 | 1,309,496 | -0.53(-5.97%) |
Dec 16, 2021 | 8.940 | 9.110 | 8.675 | 8.880 | 506,176 | +0.29(+3.38%) |
Dec 15, 2021 | 8.420 | 8.630 | 8.030 | 8.590 | 408,690 | +0.19(+2.26%) |
Dec 14, 2021 | 8.300 | 8.855 | 8.200 | 8.400 | 386,218 | -0.18(-2.10%) |
Dec 13, 2021 | 7.930 | 8.930 | 7.910 | 8.580 | 702,448 | +0.75(+9.58%) |
Dec 10, 2021 | 8.440 | 8.450 | 7.760 | 7.830 | 417,994 | -0.54(-6.45%) |
Dec 09, 2021 | 8.810 | 8.940 | 8.330 | 8.370 | 297,914 | -0.35(-4.01%) |
Dec 08, 2021 | 8.560 | 9.150 | 8.300 | 8.720 | 367,919 | +0.10(+1.16%) |
Dec 07, 2021 | 8.660 | 9.000 | 8.620 | 8.620 | 412,550 | +0.46(+5.64%) |
Dec 06, 2021 | 7.600 | 8.490 | 7.140 | 8.160 | 727,987 | -0.16(-1.92%) |
Dec 03, 2021 | 9.090 | 9.090 | 8.030 | 8.320 | 835,918 | -0.62(-6.94%) |
Dec 02, 2021 | 9.510 | 9.649 | 8.610 | 8.940 | 603,435 | -0.47(-4.99%) |
Dec 01, 2021 | 10.08 | 10.28 | 9.400 | 9.410 | 349,809 | -0.58(-5.81%) |
Nov 30, 2021 | 10.28 | 10.48 | 9.540 | 9.990 | 516,335 | -0.27(-2.63%) |
Nov 29, 2021 | 10.48 | 10.68 | 10.20 | 10.26 | 301,461 | -0.04(-0.39%) |
Nov 26, 2021 | 10.04 | 10.38 | 9.930 | 10.30 | 432,412 | -0.35(-3.29%) |
Nov 24, 2021 | 10.71 | 10.98 | 10.55 | 10.65 | 429,099 | -0.14(-1.30%) |
Nov 23, 2021 | 10.84 | 11.03 | 10.54 | 10.79 | 430,057 | -0.24(-2.18%) |
Nov 22, 2021 | 11.55 | 11.60 | 10.71 | 11.03 | 1,196,915 | -0.70(-5.97%) |
Nov 19, 2021 | 11.13 | 11.85 | 11.12 | 11.73 | 1,037,846 | +0.77(+7.02%) |
Nov 18, 2021 | 12.05 | 11.06 | 10.90 | 10.96 | 878,778 | -1.35(-10.97%) |
Nov 17, 2021 | 13.54 | 13.59 | 12.19 | 12.31 | 855,858 | -1.23(-9.08%) |
Nov 16, 2021 | 13.10 | 14.16 | 12.84 | 13.54 | 852,522 | -0.01(-0.07%) |
Nov 15, 2021 | 13.70 | 14.70 | 13.20 | 13.55 | 2,875,180 | +0.93(+7.37%) |
Nov 12, 2021 | 11.60 | 12.65 | 11.28 | 12.62 | 1,118,012 | +1.07(+9.26%) |
Nov 11, 2021 | 11.12 | 11.71 | 11.12 | 11.55 | 600,176 | +0.44(+3.96%) |
Nov 10, 2021 | 10.96 | 11.11 | 892,937 | +0.04(+0.36%) | ||
Nov 09, 2021 | 11.10 | 11.56 | 10.78 | 11.07 | 637,771 | +0.19(+1.75%) |
Nov 08, 2021 | 10.60 | 11.35 | 10.60 | 10.88 | 729,189 | +0.46(+4.41%) |
Nov 05, 2021 | 10.66 | 10.77 | 10.35 | 10.42 | 222,084 | -0.09(-0.86%) |
Nov 04, 2021 | 10.62 | 10.98 | 10.40 | 10.51 | 432,496 | -0.37(-3.40%) |
Nov 03, 2021 | 10.90 | 11.00 | 10.43 | 10.88 | 634,993 | -0.14(-1.27%) |
Nov 02, 2021 | 11.63 | 11.77 | 10.57 | 11.02 | 1,090,046 | -0.44(-3.84%) |