Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.760 | 8.990 | 8.460 | 8.510 | 3,026,201 | -0.35(-3.95%) |
Dec 30, 2021 | 8.500 | 9.300 | 8.500 | 8.860 | 3,620,674 | +0.32(+3.75%) |
Dec 29, 2021 | 8.880 | 9.150 | 8.400 | 8.540 | 3,693,862 | -0.66(-7.17%) |
Dec 28, 2021 | 9.750 | 9.850 | 9.110 | 9.200 | 3,835,712 | -0.76(-7.63%) |
Dec 27, 2021 | 10.01 | 10.52 | 9.150 | 9.960 | 11,324,527 | -0.04(-0.40%) |
Dec 23, 2021 | 9.020 | 10.86 | 8.850 | 10.00 | 12,007,702 | +0.70(+7.53%) |
Dec 22, 2021 | 9.010 | 9.490 | 8.680 | 9.300 | 5,813,726 | +0.12(+1.31%) |
Dec 21, 2021 | 9.300 | 9.660 | 9.021 | 9.180 | 7,609,675 | +0.14(+1.55%) |
Dec 20, 2021 | 9.040 | 9.110 | 8.120 | 9.040 | 6,580,157 | -0.47(-4.94%) |
Dec 17, 2021 | 9.710 | 9.940 | 8.500 | 9.510 | 13,994,089 | +0.43(+4.74%) |
Dec 16, 2021 | 11.47 | 11.73 | 8.900 | 9.080 | 32,252,908 | -4.68(-34.01%) |
Dec 15, 2021 | 13.10 | 13.77 | 12.16 | 13.76 | 3,629,746 | +0.23(+1.70%) |
Dec 14, 2021 | 12.16 | 13.80 | 12.15 | 13.53 | 3,342,834 | +0.95(+7.55%) |
Dec 13, 2021 | 14.13 | 14.60 | 12.55 | 12.58 | 3,072,363 | -1.95(-13.42%) |
Dec 10, 2021 | 15.01 | 15.64 | 13.28 | 14.53 | 5,370,308 | -0.15(-1.02%) |
Dec 09, 2021 | 15.25 | 17.29 | 14.20 | 14.68 | 10,382,923 | -2.46(-14.35%) |
Dec 08, 2021 | 13.04 | 18.32 | 13.04 | 17.14 | 20,406,284 | +3.93(+29.75%) |
Dec 07, 2021 | 12.72 | 13.61 | 12.65 | 13.21 | 2,604,080 | +0.64(+5.09%) |
Dec 06, 2021 | 12.21 | 12.69 | 11.90 | 12.57 | 2,627,473 | -0.46(-3.53%) |
Dec 03, 2021 | 13.69 | 14.10 | 12.50 | 13.03 | 2,680,909 | -0.93(-6.66%) |
Dec 02, 2021 | 14.10 | 14.65 | 13.29 | 13.96 | 4,448,061 | -0.04(-0.29%) |
Dec 01, 2021 | 15.89 | 16.28 | 14.00 | 14.00 | 3,941,833 | -1.61(-10.31%) |
Nov 30, 2021 | 15.20 | 17.54 | 15.15 | 15.61 | 8,260,219 | +0.29(+1.89%) |
Nov 29, 2021 | 16.17 | 16.35 | 14.75 | 15.32 | 4,584,999 | -0.29(-1.86%) |
Nov 26, 2021 | 16.41 | 16.70 | 15.39 | 15.61 | 3,247,059 | -1.67(-9.66%) |
Nov 24, 2021 | 16.74 | 17.95 | 16.70 | 17.28 | 4,518,572 | +0.38(+2.25%) |
Nov 23, 2021 | 17.21 | 18.81 | 16.29 | 16.90 | 5,421,787 | -0.12(-0.71%) |
Nov 22, 2021 | 18.77 | 19.15 | 16.65 | 17.02 | 5,602,175 | -2.70(-13.69%) |
Nov 19, 2021 | 17.11 | 22.40 | 17.11 | 19.72 | 20,060,742 | +2.39(+13.79%) |
Nov 18, 2021 | 19.21 | 17.49 | 17.00 | 17.33 | 5,548,605 | -1.67(-8.79%) |
Nov 17, 2021 | 20.03 | 20.58 | 18.64 | 19.00 | 6,530,653 | -0.18(-0.94%) |
Nov 16, 2021 | 21.00 | 21.06 | 18.59 | 19.18 | 7,276,657 | -2.33(-10.83%) |
Nov 15, 2021 | 23.36 | 24.25 | 20.37 | 21.51 | 8,276,238 | -2.76(-11.37%) |
Nov 12, 2021 | 24.29 | 26.49 | 23.58 | 24.27 | 7,283,804 | -1.88(-7.19%) |
Nov 11, 2021 | 25.51 | 28.00 | 24.01 | 26.15 | 8,008,179 | -0.75(-2.79%) |
Nov 10, 2021 | 25.71 | 25.01 | 26.90 | 5,993,086 | +0.68(+2.59%) | |
Nov 09, 2021 | 30.84 | 30.84 | 25.72 | 26.22 | 7,683,281 | -4.85(-15.61%) |
Nov 08, 2021 | 33.15 | 33.44 | 30.61 | 31.07 | 6,581,801 | -1.54(-4.72%) |
Nov 05, 2021 | 34.65 | 35.76 | 32.38 | 32.61 | 8,639,965 | +0.25(+0.77%) |
Nov 04, 2021 | 35.39 | 37.85 | 32.00 | 32.36 | 7,891,506 | -2.71(-7.73%) |
Nov 03, 2021 | 36.13 | 38.75 | 34.50 | 35.07 | 10,488,102 | -1.53(-4.18%) |
Nov 02, 2021 | 36.80 | 39.75 | 33.33 | 36.60 | 21,311,332 | +0.37(+1.02%) |
Nov 01, 2021 | 39.68 | 50.80 | 35.50 | 36.23 | 60,805,648 | -6.29(-14.79%) |
Oct 29, 2021 | 25.70 | 42.88 | 25.61 | 42.52 | 77,711,760 | +16.92(+66.09%) |
Oct 28, 2021 | 28.65 | 32.00 | 24.75 | 25.60 | 21,407,996 | -3.80(-12.93%) |
Oct 27, 2021 | 21.17 | 30.45 | 20.37 | 29.40 | 57,563,212 | +5.62(+23.63%) |
Oct 26, 2021 | 36.20 | 21.72 | 23.78 | 77,978,112 | -6.82(-22.29%) | |
Oct 25, 2021 | 13.86 | 31.57 | 10.95 | 30.60 | 210,435,568 | +21.45(+234.43%) |
Oct 22, 2021 | 8.040 | 10.11 | 8.030 | 9.150 | 5,388,193 | +1.12(+13.95%) |
Oct 21, 2021 | 8.240 | 8.490 | 8.000 | 8.030 | 1,338,707 | -0.14(-1.71%) |
Oct 20, 2021 | 8.670 | 9.150 | 8.100 | 8.170 | 2,351,329 | -0.32(-3.77%) |
Oct 19, 2021 | 9.090 | 9.170 | 8.400 | 8.490 | 1,695,057 | -0.27(-3.08%) |