Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 4.857 | 4.923 | 4.515 | 4.686 | 519,375 | -0.04(-0.95%) |
Jan 27, 2022 | 4.950 | 5.040 | 4.680 | 4.731 | 423,547 | -0.21(-4.31%) |
Jan 26, 2022 | 5.700 | 6.300 | 4.611 | 4.944 | 2,325,141 | +0.06(+1.17%) |
Jan 25, 2022 | 4.800 | 5.010 | 4.503 | 4.887 | 617,202 | +0.17(+3.56%) |
Jan 24, 2022 | 5.034 | 5.061 | 4.245 | 4.719 | 200,082 | -0.02(-0.38%) |
Jan 21, 2022 | 5.079 | 5.100 | 4.737 | 4.737 | 115,839 | -0.20(-4.01%) |
Jan 20, 2022 | 5.400 | 5.640 | 4.896 | 4.935 | 294,158 | -0.05(-0.96%) |
Jan 19, 2022 | 5.166 | 5.304 | 4.920 | 4.983 | 82,797 | -0.18(-3.54%) |
Jan 18, 2022 | 5.160 | 5.187 | 4.680 | 5.166 | 142,919 | -0.14(-2.71%) |
Jan 14, 2022 | 5.310 | 0 | -0.10(-1.78%) | |||
Jan 13, 2022 | 5.991 | 5.991 | 5.403 | 5.406 | 151,578 | -0.32(-5.56%) |
Jan 12, 2022 | 6.000 | 6.006 | 5.706 | 5.724 | 123,204 | -0.16(-2.65%) |
Jan 11, 2022 | 6.000 | 6.087 | 5.580 | 5.880 | 160,217 | +0.17(+3.00%) |
Jan 10, 2022 | 5.928 | 5.970 | 5.685 | 5.709 | 114,346 | -0.28(-4.61%) |
Jan 07, 2022 | 6.000 | 6.300 | 5.850 | 5.985 | 84,355 | -0.10(-1.72%) |
Jan 06, 2022 | 6.000 | 6.300 | 5.805 | 6.090 | 167,264 | +0.03(+0.50%) |
Jan 05, 2022 | 7.200 | 7.149 | 6.036 | 6.060 | 217,953 | -0.60(-9.05%) |
Jan 04, 2022 | 7.080 | 7.098 | 6.450 | 6.663 | 246,627 | -0.09(-1.33%) |
Jan 03, 2022 | 6.621 | 7.350 | 6.540 | 6.753 | 624,894 | +0.69(+11.38%) |
Dec 31, 2021 | 6.033 | 6.447 | 5.700 | 6.063 | 246,525 | +0.19(+3.32%) |
Dec 30, 2021 | 5.700 | 6.147 | 5.778 | 5.868 | 134,867 | +0.13(+2.30%) |
Dec 29, 2021 | 6.438 | 6.900 | 5.640 | 5.736 | 495,041 | -0.56(-8.95%) |
Dec 28, 2021 | 6.300 | 6.594 | 6.099 | 6.300 | 105,888 | -0.15(-2.37%) |
Dec 27, 2021 | 6.600 | 6.600 | 6.315 | 6.453 | 115,365 | -0.07(-1.10%) |
Dec 23, 2021 | 6.600 | 6.801 | 6.150 | 6.525 | 186,458 | -0.20(-2.95%) |
Dec 22, 2021 | 6.759 | 7.053 | 6.681 | 6.723 | 92,145 | -0.54(-7.40%) |
Dec 21, 2021 | 7.200 | 7.500 | 6.759 | 7.260 | 272,010 | +0.04(+0.50%) |
Dec 20, 2021 | 7.485 | 7.950 | 6.909 | 7.224 | 202,228 | -0.31(-4.14%) |
Dec 17, 2021 | 7.290 | 7.770 | 7.215 | 7.536 | 88,795 | -0.26(-3.38%) |
Dec 16, 2021 | 7.662 | 7.998 | 7.305 | 7.800 | 154,359 | +0.15(+1.96%) |
Dec 15, 2021 | 7.878 | 8.046 | 7.320 | 7.650 | 365,641 | +0.06(+0.75%) |
Dec 14, 2021 | 10.18 | 12.21 | 7.449 | 7.593 | 1,571,612 | -0.51(-6.29%) |
Dec 13, 2021 | 12.00 | 12.02 | 8.100 | 8.103 | 189,291 | -5.56(-40.68%) |
Dec 10, 2021 | 12.90 | 14.37 | 12.77 | 13.66 | 30,981 | -0.35(-2.53%) |
Dec 09, 2021 | 13.95 | 14.34 | 13.50 | 14.01 | 8,823 | +0.20(+1.43%) |
Dec 08, 2021 | 13.50 | 14.55 | 12.65 | 13.81 | 22,919 | +0.76(+5.84%) |
Dec 07, 2021 | 12.30 | 13.54 | 12.30 | 13.05 | 20,157 | +0.45(+3.60%) |
Dec 06, 2021 | 12.90 | 14.10 | 12.30 | 12.60 | 20,967 | -0.14(-1.11%) |
Dec 03, 2021 | 13.50 | 14.40 | 12.66 | 12.74 | 10,283 | -0.92(-6.72%) |
Dec 02, 2021 | 13.88 | 14.10 | 13.53 | 13.66 | 5,147 | -0.43(-3.02%) |
Dec 01, 2021 | 14.40 | 14.94 | 13.95 | 14.09 | 10,878 | +0.02(+0.13%) |
Nov 30, 2021 | 14.40 | 15.00 | 13.62 | 14.07 | 9,596 | -0.19(-1.33%) |
Nov 29, 2021 | 15.54 | 15.54 | 13.81 | 14.26 | 19,000 | -0.61(-4.12%) |
Nov 26, 2021 | 16.20 | 16.20 | 14.86 | 14.87 | 7,154 | -1.52(-9.28%) |
Nov 24, 2021 | 14.07 | 16.50 | 13.34 | 16.39 | 30,331 | +2.66(+19.38%) |
Nov 23, 2021 | 13.88 | 14.37 | 13.23 | 13.73 | 31,639 | -0.01(-0.09%) |
Nov 22, 2021 | 13.96 | 14.58 | 13.50 | 13.74 | 44,979 | -0.06(-0.43%) |
Nov 19, 2021 | 18.30 | 18.42 | 13.65 | 13.80 | 112,540 | -5.94(-30.09%) |
Nov 18, 2021 | 19.80 | 21.13 | 19.50 | 19.74 | 18,588 | -1.56(-7.32%) |
Nov 17, 2021 | 24.00 | 24.60 | 21.00 | 21.30 | 27,667 | -2.01(-8.62%) |
Nov 16, 2021 | 27.30 | 28.50 | 22.50 | 23.31 | 59,733 | -8.79(-27.38%) |
Nov 15, 2021 | 32.70 | 33.60 | 32.10 | 32.10 | 8,322 | -0.90(-2.73%) |
Nov 12, 2021 | 33.60 | 34.50 | 31.50 | 33.00 | 5,291 | -0.60(-1.79%) |
Nov 11, 2021 | 31.80 | 34.50 | 31.80 | 33.60 | 7,880 | +1.50(+4.67%) |
Nov 10, 2021 | 31.80 | 32.10 | 7,481 | +0.00(+0.00%) | ||
Nov 09, 2021 | 32.40 | 32.70 | 31.50 | 32.10 | 4,115 | -1.20(-3.60%) |
Nov 08, 2021 | 32.70 | 33.30 | 32.10 | 33.30 | 4,741 | +0.00(+0.00%) |
Nov 05, 2021 | 35.40 | 35.58 | 32.70 | 33.30 | 9,861 | -2.10(-5.93%) |
Nov 04, 2021 | 36.00 | 36.00 | 34.50 | 35.40 | 5,031 | -0.30(-0.84%) |
Nov 03, 2021 | 35.10 | 35.70 | 34.50 | 35.70 | 4,193 | +0.60(+1.71%) |
Nov 02, 2021 | 34.80 | 35.70 | 34.35 | 35.10 | 3,821 | +0.30(+0.86%) |