Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.840 | 6.180 | 6.170 | 2,131,210 | +0.37(+6.38%) | |
Jan 28, 2022 | 5.650 | 5.840 | 5.460 | 5.800 | 3,071,761 | +0.15(+2.65%) |
Jan 27, 2022 | 5.980 | 6.135 | 5.610 | 5.650 | 2,896,511 | -0.28(-4.72%) |
Jan 26, 2022 | 6.530 | 6.540 | 5.905 | 5.930 | 3,303,918 | -0.32(-5.12%) |
Jan 25, 2022 | 6.160 | 6.330 | 5.960 | 6.250 | 2,638,733 | -0.03(-0.48%) |
Jan 24, 2022 | 5.720 | 6.330 | 5.610 | 6.280 | 5,596,849 | +0.07(+1.13%) |
Jan 21, 2022 | 6.330 | 6.616 | 6.165 | 6.210 | 3,978,658 | -0.39(-5.91%) |
Jan 20, 2022 | 6.870 | 7.110 | 6.570 | 6.600 | 2,520,841 | -0.19(-2.80%) |
Jan 19, 2022 | 6.830 | 7.090 | 6.660 | 6.790 | 3,351,039 | +0.13(+1.95%) |
Jan 18, 2022 | 7.110 | 7.140 | 6.650 | 6.660 | 3,401,140 | -0.49(-6.85%) |
Jan 14, 2022 | 7.150 | 0 | -0.06(-0.83%) | |||
Jan 13, 2022 | 8.010 | 8.135 | 7.200 | 7.210 | 3,823,685 | -0.80(-9.99%) |
Jan 12, 2022 | 8.270 | 8.670 | 8.010 | 8.010 | 2,740,333 | -0.14(-1.72%) |
Jan 11, 2022 | 8.150 | 8.290 | 7.750 | 8.150 | 3,070,568 | +0.01(+0.12%) |
Jan 10, 2022 | 8.220 | 8.300 | 7.880 | 8.140 | 2,652,822 | -0.21(-2.51%) |
Jan 07, 2022 | 7.960 | 8.390 | 7.600 | 8.350 | 3,391,794 | +0.51(+6.51%) |
Jan 06, 2022 | 8.860 | 8.890 | 7.730 | 7.840 | 5,541,980 | -0.75(-8.73%) |
Jan 05, 2022 | 8.890 | 9.415 | 8.520 | 8.590 | 5,967,920 | +0.07(+0.82%) |
Jan 04, 2022 | 8.500 | 8.615 | 8.120 | 8.520 | 2,798,632 | +0.03(+0.35%) |
Jan 03, 2022 | 8.160 | 8.680 | 8.100 | 8.490 | 3,051,323 | +0.86(+11.27%) |
Dec 31, 2021 | 7.720 | 7.780 | 7.560 | 7.630 | 1,570,223 | +0.03(+0.39%) |
Dec 30, 2021 | 7.850 | 7.930 | 7.600 | 7.600 | 1,929,894 | -0.32(-4.04%) |
Dec 29, 2021 | 8.080 | 8.190 | 7.830 | 7.920 | 1,583,751 | -0.23(-2.82%) |
Dec 28, 2021 | 8.500 | 8.550 | 7.985 | 8.150 | 2,402,934 | -0.35(-4.12%) |
Dec 27, 2021 | 7.970 | 8.500 | 7.830 | 8.500 | 1,682,884 | +0.55(+6.92%) |
Dec 23, 2021 | 7.910 | 8.047 | 7.730 | 7.950 | 1,454,669 | +0.09(+1.15%) |
Dec 22, 2021 | 7.830 | 7.945 | 7.635 | 7.860 | 1,642,702 | +0.03(+0.38%) |
Dec 21, 2021 | 7.310 | 7.830 | 7.230 | 7.830 | 2,624,014 | +0.67(+9.36%) |
Dec 20, 2021 | 7.000 | 7.190 | 6.800 | 7.160 | 2,795,099 | -0.08(-1.10%) |
Dec 17, 2021 | 7.470 | 7.550 | 7.160 | 7.240 | 3,131,216 | -0.27(-3.60%) |
Dec 16, 2021 | 8.050 | 8.160 | 7.460 | 7.510 | 3,402,033 | -0.33(-4.21%) |
Dec 15, 2021 | 7.340 | 7.870 | 7.030 | 7.840 | 4,008,089 | +0.41(+5.52%) |
Dec 14, 2021 | 7.310 | 7.630 | 7.250 | 7.430 | 2,496,415 | -0.22(-2.88%) |
Dec 13, 2021 | 7.820 | 8.100 | 7.570 | 7.650 | 2,298,788 | -0.28(-3.53%) |
Dec 10, 2021 | 8.310 | 8.330 | 7.920 | 7.930 | 1,699,680 | -0.29(-3.53%) |
Dec 09, 2021 | 8.520 | 8.680 | 8.150 | 8.220 | 1,790,241 | -0.40(-4.64%) |
Dec 08, 2021 | 8.460 | 8.820 | 8.325 | 8.620 | 2,005,892 | +0.21(+2.50%) |
Dec 07, 2021 | 8.340 | 8.520 | 8.130 | 8.410 | 3,141,797 | +0.41(+5.13%) |
Dec 06, 2021 | 7.860 | 8.146 | 7.420 | 8.000 | 3,334,953 | +0.00(+0.00%) |
Dec 03, 2021 | 8.800 | 8.920 | 7.820 | 8.000 | 4,003,889 | -0.71(-8.15%) |
Dec 02, 2021 | 8.410 | 8.830 | 8.280 | 8.710 | 2,785,681 | +0.24(+2.83%) |
Dec 01, 2021 | 9.010 | 9.235 | 8.425 | 8.470 | 3,856,458 | -0.24(-2.76%) |
Nov 30, 2021 | 9.010 | 9.309 | 8.350 | 8.710 | 4,198,808 | -0.58(-6.24%) |
Nov 29, 2021 | 9.040 | 9.530 | 9.000 | 9.290 | 2,976,010 | +0.39(+4.38%) |
Nov 26, 2021 | 8.860 | 9.010 | 8.450 | 8.900 | 4,138,760 | -0.50(-5.32%) |
Nov 24, 2021 | 9.450 | 9.500 | 9.130 | 9.400 | 2,393,834 | -0.05(-0.53%) |
Nov 23, 2021 | 9.150 | 9.910 | 9.110 | 9.450 | 4,164,920 | +0.51(+5.70%) |
Nov 22, 2021 | 9.250 | 9.500 | 8.925 | 8.940 | 4,760,741 | -0.24(-2.61%) |
Nov 19, 2021 | 9.670 | 9.730 | 9.123 | 9.180 | 4,549,335 | -0.87(-8.66%) |
Nov 18, 2021 | 9.970 | 10.07 | 9.830 | 10.05 | 2,990,688 | +0.16(+1.62%) |
Nov 17, 2021 | 9.600 | 10.31 | 9.510 | 9.890 | 3,636,590 | +0.04(+0.41%) |
Nov 16, 2021 | 10.30 | 10.37 | 9.740 | 9.850 | 4,543,427 | -0.42(-4.09%) |
Nov 15, 2021 | 11.10 | 11.14 | 10.11 | 10.27 | 4,462,760 | -0.72(-6.55%) |
Nov 12, 2021 | 11.00 | 11.39 | 10.68 | 10.99 | 2,816,474 | +0.01(+0.09%) |
Nov 11, 2021 | 10.64 | 11.30 | 10.30 | 10.98 | 3,933,263 | +0.54(+5.17%) |
Nov 10, 2021 | 10.76 | 10.44 | 5,020,188 | -0.53(-4.83%) | ||
Nov 09, 2021 | 10.86 | 11.03 | 10.32 | 10.97 | 3,899,772 | +0.11(+1.01%) |
Nov 08, 2021 | 10.50 | 11.09 | 10.32 | 10.86 | 4,931,684 | +0.58(+5.64%) |
Nov 05, 2021 | 10.20 | 10.34 | 9.820 | 10.28 | 3,731,256 | +0.12(+1.18%) |
Nov 04, 2021 | 10.00 | 10.17 | 9.560 | 10.16 | 5,387,127 | +0.39(+3.99%) |
Nov 03, 2021 | 8.830 | 9.858 | 8.750 | 9.770 | 8,549,632 | +1.22(+14.27%) |
Nov 02, 2021 | 8.500 | 8.580 | 8.240 | 8.550 | 2,716,493 | +0.14(+1.66%) |