Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.890 | 6.530 | 2,225,199 | +0.70(+12.01%) | ||
Jan 28, 2022 | 5.640 | 5.897 | 5.425 | 5.830 | 2,512,459 | +0.18(+3.19%) |
Jan 27, 2022 | 6.230 | 6.230 | 5.600 | 5.650 | 2,111,651 | -0.41(-6.77%) |
Jan 26, 2022 | 6.600 | 6.665 | 6.000 | 6.060 | 1,986,454 | -0.29(-4.57%) |
Jan 25, 2022 | 6.260 | 6.480 | 6.055 | 6.350 | 2,247,832 | -0.15(-2.31%) |
Jan 24, 2022 | 6.300 | 6.500 | 5.665 | 6.500 | 4,342,878 | -0.17(-2.55%) |
Jan 21, 2022 | 6.710 | 7.000 | 6.460 | 6.670 | 2,790,680 | -0.16(-2.34%) |
Jan 20, 2022 | 6.990 | 7.480 | 6.805 | 6.830 | 3,053,527 | -0.05(-0.73%) |
Jan 19, 2022 | 7.150 | 7.280 | 6.860 | 6.880 | 2,295,718 | -0.25(-3.51%) |
Jan 18, 2022 | 7.330 | 7.590 | 7.100 | 7.130 | 2,095,777 | -0.40(-5.31%) |
Jan 14, 2022 | 7.530 | 0 | -0.12(-1.57%) | |||
Jan 13, 2022 | 8.120 | 8.140 | 7.620 | 7.650 | 1,620,506 | -0.46(-5.67%) |
Jan 12, 2022 | 8.420 | 8.480 | 8.090 | 8.110 | 1,324,273 | -0.17(-2.05%) |
Jan 11, 2022 | 8.000 | 8.420 | 7.900 | 8.280 | 1,518,060 | +0.26(+3.24%) |
Jan 10, 2022 | 7.860 | 8.040 | 7.545 | 8.020 | 2,467,847 | +0.05(+0.63%) |
Jan 07, 2022 | 8.240 | 8.410 | 7.820 | 7.970 | 2,035,433 | -0.26(-3.16%) |
Jan 06, 2022 | 8.700 | 8.930 | 8.120 | 8.230 | 3,042,327 | -0.47(-5.40%) |
Jan 05, 2022 | 9.470 | 9.590 | 8.515 | 8.700 | 3,641,828 | -0.77(-8.13%) |
Jan 04, 2022 | 9.070 | 9.590 | 8.900 | 9.470 | 3,450,870 | +0.46(+5.11%) |
Jan 03, 2022 | 8.810 | 9.130 | 8.480 | 9.010 | 2,485,406 | +0.34(+3.92%) |
Dec 31, 2021 | 8.630 | 9.010 | 8.580 | 8.670 | 1,842,773 | -0.06(-0.69%) |
Dec 30, 2021 | 8.270 | 9.270 | 8.266 | 8.730 | 3,087,250 | +0.38(+4.55%) |
Dec 29, 2021 | 8.580 | 8.579 | 8.120 | 8.350 | 3,106,280 | -0.25(-2.91%) |
Dec 28, 2021 | 9.340 | 9.344 | 8.480 | 8.600 | 4,737,510 | -0.70(-7.53%) |
Dec 27, 2021 | 9.190 | 10.20 | 8.940 | 9.300 | 8,408,285 | +0.04(+0.43%) |
Dec 23, 2021 | 9.240 | 9.460 | 9.080 | 9.260 | 1,153,109 | +0.02(+0.22%) |
Dec 22, 2021 | 9.190 | 9.440 | 9.020 | 9.240 | 1,418,006 | -0.02(-0.22%) |
Dec 21, 2021 | 9.050 | 9.420 | 8.970 | 9.260 | 1,588,423 | +0.57(+6.56%) |
Dec 20, 2021 | 8.860 | 8.920 | 8.560 | 8.690 | 1,688,701 | -0.60(-6.46%) |
Dec 17, 2021 | 8.910 | 9.610 | 8.760 | 9.290 | 2,378,039 | +0.24(+2.65%) |
Dec 16, 2021 | 9.530 | 9.670 | 8.910 | 9.050 | 1,697,088 | -0.35(-3.72%) |
Dec 15, 2021 | 9.110 | 9.475 | 8.650 | 9.400 | 1,871,054 | +0.30(+3.30%) |
Dec 14, 2021 | 9.040 | 9.378 | 8.900 | 9.100 | 1,595,648 | -0.14(-1.52%) |
Dec 13, 2021 | 9.620 | 9.810 | 9.080 | 9.240 | 1,571,841 | -0.32(-3.35%) |
Dec 10, 2021 | 10.00 | 10.24 | 9.440 | 9.560 | 1,584,104 | -0.28(-2.85%) |
Dec 09, 2021 | 10.29 | 10.60 | 9.810 | 9.840 | 1,268,544 | -0.55(-5.29%) |
Dec 08, 2021 | 10.39 | 10.62 | 9.890 | 10.39 | 1,339,828 | +0.17(+1.66%) |
Dec 07, 2021 | 10.00 | 10.63 | 9.750 | 10.22 | 2,582,175 | +0.53(+5.47%) |
Dec 06, 2021 | 9.310 | 9.750 | 8.830 | 9.690 | 2,211,047 | +0.20(+2.11%) |
Dec 03, 2021 | 10.45 | 10.45 | 9.180 | 9.490 | 3,490,118 | -0.92(-8.84%) |
Dec 02, 2021 | 10.00 | 10.50 | 9.830 | 10.41 | 2,222,022 | +0.22(+2.16%) |
Dec 01, 2021 | 11.10 | 11.44 | 10.17 | 10.19 | 2,684,564 | -0.58(-5.39%) |
Nov 30, 2021 | 11.07 | 11.30 | 10.35 | 10.77 | 3,193,894 | -0.45(-4.01%) |
Nov 29, 2021 | 11.56 | 11.77 | 10.98 | 11.22 | 2,156,106 | -0.13(-1.15%) |
Nov 26, 2021 | 11.62 | 12.04 | 11.32 | 11.35 | 1,820,150 | -0.79(-6.51%) |
Nov 24, 2021 | 11.87 | 12.38 | 11.44 | 12.14 | 1,821,982 | +0.14(+1.17%) |
Nov 23, 2021 | 11.96 | 12.53 | 11.74 | 12.00 | 2,086,952 | -0.11(-0.91%) |
Nov 22, 2021 | 13.32 | 13.32 | 11.74 | 12.11 | 4,165,470 | -0.93(-7.13%) |
Nov 19, 2021 | 13.30 | 13.95 | 12.86 | 13.04 | 2,327,329 | -0.34(-2.54%) |
Nov 18, 2021 | 14.83 | 13.45 | 13.20 | 13.38 | 4,628,009 | -1.31(-8.92%) |
Nov 17, 2021 | 15.86 | 16.20 | 14.61 | 14.69 | 5,266,205 | -1.00(-6.37%) |
Nov 16, 2021 | 14.55 | 15.69 | 14.10 | 15.69 | 5,480,448 | +1.08(+7.39%) |
Nov 15, 2021 | 15.41 | 15.95 | 14.06 | 14.61 | 6,520,687 | -0.26(-1.75%) |
Nov 12, 2021 | 12.87 | 15.10 | 12.83 | 14.87 | 11,063,251 | +2.04(+15.90%) |
Nov 11, 2021 | 12.40 | 13.04 | 12.20 | 12.83 | 3,396,128 | -0.17(-1.31%) |
Nov 10, 2021 | 13.24 | 13.00 | 4,592,655 | -0.73(-5.32%) | ||
Nov 09, 2021 | 12.17 | 14.30 | 12.17 | 13.73 | 10,651,137 | +1.73(+14.42%) |
Nov 08, 2021 | 12.50 | 12.83 | 11.99 | 12.00 | 3,663,945 | -0.12(-0.99%) |
Nov 05, 2021 | 12.99 | 13.20 | 11.92 | 12.12 | 3,134,531 | -0.70(-5.46%) |
Nov 04, 2021 | 12.97 | 13.74 | 12.45 | 12.82 | 4,781,500 | +0.16(+1.26%) |
Nov 03, 2021 | 12.50 | 13.28 | 12.24 | 12.66 | 5,246,185 | +0.02(+0.16%) |
Nov 02, 2021 | 13.23 | 13.43 | 11.63 | 12.64 | 14,981,256 | -1.50(-10.61%) |