Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.250 | 6.380 | 112,384 | +0.53(+9.01%) | ||
Jan 28, 2022 | 5.683 | 5.888 | 5.487 | 5.853 | 90,846 | +0.27(+4.79%) |
Jan 27, 2022 | 6.500 | 6.455 | 5.497 | 5.585 | 87,465 | -0.41(-6.88%) |
Jan 26, 2022 | 6.750 | 6.718 | 5.830 | 5.997 | 111,463 | -0.11(-1.80%) |
Jan 25, 2022 | 5.625 | 6.418 | 5.622 | 6.107 | 136,301 | +0.43(+7.57%) |
Jan 24, 2022 | 5.750 | 5.750 | 5.145 | 5.678 | 149,815 | -0.08(-1.30%) |
Jan 21, 2022 | 6.375 | 6.452 | 5.725 | 5.753 | 133,611 | -0.53(-8.44%) |
Jan 20, 2022 | 6.500 | 6.697 | 6.255 | 6.282 | 116,589 | -0.13(-2.07%) |
Jan 19, 2022 | 6.450 | 6.730 | 6.270 | 6.415 | 97,510 | -0.09(-1.35%) |
Jan 18, 2022 | 6.500 | 6.750 | 6.400 | 6.503 | 117,548 | -0.32(-4.73%) |
Jan 14, 2022 | 6.825 | 0 | +0.06(+0.92%) | |||
Jan 13, 2022 | 7.500 | 7.500 | 6.765 | 6.763 | 172,649 | -0.52(-7.20%) |
Jan 12, 2022 | 7.997 | 8.000 | 7.250 | 7.287 | 153,835 | -0.40(-5.14%) |
Jan 11, 2022 | 7.535 | 8.000 | 7.500 | 7.683 | 88,693 | +0.15(+1.99%) |
Jan 10, 2022 | 7.770 | 8.200 | 7.375 | 7.532 | 79,109 | -0.24(-3.06%) |
Jan 07, 2022 | 7.947 | 8.245 | 7.625 | 7.770 | 103,669 | -0.11(-1.36%) |
Jan 06, 2022 | 8.113 | 8.495 | 7.545 | 7.878 | 78,537 | -0.13(-1.62%) |
Jan 05, 2022 | 8.750 | 8.963 | 8.000 | 8.008 | 94,351 | -0.70(-8.04%) |
Jan 04, 2022 | 9.250 | 9.625 | 8.250 | 8.707 | 105,995 | -0.54(-5.86%) |
Jan 03, 2022 | 8.750 | 9.398 | 8.500 | 9.250 | 248,327 | +0.82(+9.79%) |
Dec 31, 2021 | 7.973 | 8.845 | 7.973 | 8.425 | 153,411 | +0.44(+5.51%) |
Dec 30, 2021 | 7.500 | 8.225 | 7.487 | 7.985 | 264,845 | +0.82(+11.41%) |
Dec 29, 2021 | 7.430 | 7.572 | 7.150 | 7.168 | 164,320 | -0.41(-5.38%) |
Dec 28, 2021 | 8.002 | 8.250 | 7.375 | 7.575 | 161,370 | -0.42(-5.28%) |
Dec 27, 2021 | 9.110 | 9.350 | 7.875 | 7.997 | 243,358 | -1.04(-11.48%) |
Dec 23, 2021 | 8.475 | 9.250 | 8.375 | 9.035 | 204,372 | +0.90(+11.03%) |
Dec 22, 2021 | 8.000 | 8.350 | 7.835 | 8.137 | 179,756 | -0.10(-1.15%) |
Dec 21, 2021 | 7.725 | 8.387 | 7.450 | 8.232 | 356,419 | +0.50(+6.43%) |
Dec 20, 2021 | 7.500 | 7.750 | 7.125 | 7.735 | 659,956 | +0.41(+5.60%) |
Dec 17, 2021 | 7.175 | 7.760 | 6.750 | 7.325 | 2,119,049 | -4.88(-39.97%) |
Dec 16, 2021 | 13.04 | 13.75 | 12.00 | 12.20 | 158,641 | -0.83(-6.39%) |
Dec 15, 2021 | 13.00 | 13.71 | 12.04 | 13.04 | 51,193 | +0.09(+0.66%) |
Dec 14, 2021 | 13.30 | 13.75 | 12.75 | 12.95 | 58,956 | -1.74(-11.86%) |
Dec 13, 2021 | 15.25 | 15.26 | 14.29 | 14.69 | 18,198 | -0.71(-4.59%) |
Dec 10, 2021 | 15.60 | 15.87 | 15.06 | 15.40 | 11,551 | -0.19(-1.20%) |
Dec 09, 2021 | 16.18 | 17.00 | 15.50 | 15.59 | 24,647 | -0.66(-4.08%) |
Dec 08, 2021 | 16.00 | 16.55 | 15.50 | 16.25 | 22,364 | +0.39(+2.49%) |
Dec 07, 2021 | 14.86 | 16.20 | 14.75 | 15.86 | 36,130 | +1.11(+7.49%) |
Dec 06, 2021 | 14.75 | 14.82 | 13.88 | 14.75 | 30,700 | +0.38(+2.61%) |
Dec 03, 2021 | 15.25 | 15.36 | 14.00 | 14.38 | 36,963 | -0.84(-5.51%) |
Dec 02, 2021 | 15.75 | 16.23 | 15.05 | 15.21 | 39,896 | +0.21(+1.38%) |
Dec 01, 2021 | 17.14 | 17.50 | 15.00 | 15.01 | 45,588 | -2.22(-12.89%) |
Nov 30, 2021 | 16.60 | 17.23 | 16.15 | 17.23 | 43,432 | +1.10(+6.82%) |
Nov 29, 2021 | 20.50 | 20.73 | 16.07 | 16.12 | 122,749 | -2.12(-11.64%) |
Nov 26, 2021 | 18.75 | 19.00 | 17.65 | 18.25 | 28,942 | -0.68(-3.57%) |
Nov 24, 2021 | 18.38 | 19.27 | 18.25 | 18.93 | 9,328 | +0.28(+1.47%) |
Nov 23, 2021 | 19.25 | 20.62 | 18.59 | 18.65 | 42,628 | -0.78(-4.03%) |
Nov 22, 2021 | 19.01 | 20.00 | 18.50 | 19.43 | 36,417 | +0.91(+4.90%) |
Nov 19, 2021 | 19.00 | 19.50 | 18.25 | 18.52 | 35,554 | -0.65(-3.39%) |
Nov 18, 2021 | 21.50 | 19.27 | 18.75 | 19.18 | 73,171 | -2.07(-9.76%) |
Nov 17, 2021 | 21.50 | 21.75 | 20.75 | 21.25 | 25,166 | -0.53(-2.42%) |
Nov 16, 2021 | 22.75 | 22.78 | 21.49 | 21.78 | 18,789 | -0.99(-4.34%) |
Nov 15, 2021 | 23.00 | 23.55 | 22.51 | 22.77 | 24,989 | -0.11(-0.48%) |
Nov 12, 2021 | 23.59 | 23.94 | 22.50 | 22.88 | 19,493 | -0.52(-2.20%) |
Nov 11, 2021 | 23.00 | 24.93 | 23.00 | 23.39 | 31,732 | -0.04(-0.19%) |
Nov 10, 2021 | 23.25 | 23.43 | 22,726 | -0.80(-3.29%) | ||
Nov 09, 2021 | 24.24 | 26.50 | 23.00 | 24.23 | 63,607 | +0.01(+0.02%) |
Nov 08, 2021 | 22.44 | 24.50 | 21.98 | 24.23 | 71,812 | +1.79(+7.98%) |
Nov 05, 2021 | 22.59 | 22.68 | 22.00 | 22.44 | 28,976 | +0.05(+0.22%) |
Nov 04, 2021 | 23.00 | 23.01 | 22.15 | 22.39 | 21,989 | -0.39(-1.73%) |
Nov 03, 2021 | 22.00 | 23.43 | 22.00 | 22.78 | 26,863 | +0.03(+0.14%) |
Nov 02, 2021 | 22.97 | 23.25 | 22.20 | 22.75 | 32,521 | +0.34(+1.54%) |