Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.070 | 4.560 | 6,158,925 | +0.49(+12.04%) | ||
Jan 28, 2022 | 3.930 | 4.140 | 3.650 | 4.070 | 6,048,769 | +0.14(+3.56%) |
Jan 27, 2022 | 4.340 | 4.430 | 3.900 | 3.930 | 6,698,614 | -0.30(-7.09%) |
Jan 26, 2022 | 4.400 | 4.660 | 4.210 | 4.230 | 5,338,961 | +0.02(+0.48%) |
Jan 25, 2022 | 4.370 | 4.550 | 4.190 | 4.210 | 7,277,573 | -0.38(-8.28%) |
Jan 24, 2022 | 3.990 | 4.610 | 3.880 | 4.590 | 9,635,606 | +0.42(+10.07%) |
Jan 21, 2022 | 4.400 | 4.510 | 4.170 | 4.170 | 7,668,963 | -0.32(-7.13%) |
Jan 20, 2022 | 4.710 | 4.950 | 4.460 | 4.490 | 4,830,031 | -0.22(-4.67%) |
Jan 19, 2022 | 4.620 | 4.850 | 4.560 | 4.710 | 4,340,376 | +0.12(+2.61%) |
Jan 18, 2022 | 4.840 | 4.925 | 4.550 | 4.590 | 7,602,575 | -0.40(-8.02%) |
Jan 14, 2022 | 4.990 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 5.280 | 5.575 | 4.965 | 4.990 | 9,456,416 | -0.28(-5.31%) |
Jan 12, 2022 | 4.770 | 5.320 | 4.670 | 5.270 | 11,718,382 | +0.52(+10.95%) |
Jan 11, 2022 | 4.580 | 4.800 | 4.430 | 4.750 | 4,941,130 | +0.25(+5.56%) |
Jan 10, 2022 | 4.560 | 4.685 | 4.340 | 4.500 | 5,445,583 | -0.09(-1.96%) |
Jan 07, 2022 | 4.600 | 4.900 | 4.550 | 4.590 | 4,352,836 | +0.05(+1.10%) |
Jan 06, 2022 | 4.770 | 4.810 | 4.370 | 4.540 | 5,890,070 | -0.19(-4.02%) |
Jan 05, 2022 | 5.320 | 5.320 | 4.680 | 4.730 | 8,809,597 | -0.50(-9.56%) |
Jan 04, 2022 | 5.850 | 5.900 | 5.125 | 5.230 | 10,243,072 | -0.62(-10.60%) |
Jan 03, 2022 | 5.580 | 6.369 | 5.410 | 5.850 | 11,917,331 | +0.44(+8.13%) |
Dec 31, 2021 | 5.390 | 5.630 | 5.300 | 5.410 | 4,491,057 | -0.03(-0.55%) |
Dec 30, 2021 | 5.180 | 5.590 | 5.130 | 5.440 | 5,375,286 | +0.22(+4.21%) |
Dec 29, 2021 | 5.200 | 5.255 | 5.030 | 5.220 | 4,118,334 | -0.01(-0.19%) |
Dec 28, 2021 | 5.310 | 5.530 | 5.220 | 5.230 | 4,230,500 | -0.11(-2.14%) |
Dec 27, 2021 | 5.590 | 5.600 | 5.250 | 5.344 | 6,843,685 | -0.20(-3.69%) |
Dec 23, 2021 | 5.560 | 5.690 | 5.380 | 5.549 | 4,721,824 | -0.02(-0.36%) |
Dec 22, 2021 | 5.690 | 5.730 | 5.410 | 5.569 | 6,466,701 | -0.13(-2.30%) |
Dec 21, 2021 | 5.200 | 5.720 | 5.150 | 5.700 | 8,804,358 | +0.52(+9.94%) |
Dec 20, 2021 | 5.310 | 5.410 | 5.050 | 5.185 | 7,062,571 | -0.08(-1.56%) |
Dec 17, 2021 | 5.010 | 5.470 | 4.790 | 5.267 | 12,142,070 | +0.18(+3.50%) |
Dec 16, 2021 | 5.550 | 5.560 | 4.920 | 5.089 | 10,569,310 | -0.76(-13.01%) |
Dec 15, 2021 | 5.180 | 5.850 | 4.930 | 5.850 | 8,308,778 | +0.64(+12.28%) |
Dec 14, 2021 | 5.380 | 5.500 | 5.150 | 5.210 | 6,310,998 | -0.34(-6.07%) |
Dec 13, 2021 | 5.850 | 5.880 | 5.360 | 5.547 | 7,970,799 | -0.38(-6.46%) |
Dec 10, 2021 | 6.240 | 6.380 | 5.875 | 5.930 | 3,730,744 | -0.23(-3.73%) |
Dec 09, 2021 | 6.760 | 6.790 | 6.105 | 6.160 | 5,741,279 | -0.46(-6.95%) |
Dec 08, 2021 | 6.210 | 6.660 | 5.880 | 6.620 | 7,198,982 | +0.53(+8.70%) |
Dec 07, 2021 | 6.070 | 6.295 | 5.880 | 6.090 | 5,954,875 | +0.25(+4.28%) |
Dec 06, 2021 | 5.620 | 5.930 | 5.510 | 5.840 | 5,910,311 | +0.18(+3.18%) |
Dec 03, 2021 | 5.830 | 5.888 | 5.480 | 5.660 | 10,466,245 | -0.44(-7.21%) |
Dec 02, 2021 | 6.160 | 6.170 | 5.900 | 6.100 | 9,351,279 | -0.06(-0.89%) |
Dec 01, 2021 | 6.930 | 6.960 | 6.150 | 6.155 | 7,295,866 | -0.71(-10.28%) |
Nov 30, 2021 | 6.550 | 6.890 | 6.420 | 6.860 | 5,899,859 | +0.18(+2.69%) |
Nov 29, 2021 | 6.910 | 6.905 | 6.510 | 6.680 | 4,662,217 | -0.10(-1.47%) |
Nov 26, 2021 | 6.720 | 6.910 | 6.600 | 6.780 | 3,677,355 | -0.16(-2.31%) |
Nov 24, 2021 | 6.560 | 6.979 | 6.355 | 6.940 | 7,957,689 | +0.32(+4.83%) |
Nov 23, 2021 | 6.950 | 6.950 | 6.470 | 6.620 | 5,645,245 | -0.24(-3.50%) |
Nov 22, 2021 | 7.330 | 7.390 | 6.525 | 6.860 | 7,420,306 | -0.40(-5.51%) |
Nov 19, 2021 | 7.150 | 7.315 | 6.970 | 7.260 | 4,411,645 | +0.12(+1.68%) |
Nov 18, 2021 | 7.190 | 7.400 | 7.105 | 7.140 | 6,358,725 | -0.10(-1.38%) |
Nov 17, 2021 | 7.490 | 7.565 | 7.220 | 7.240 | 8,152,799 | -0.47(-6.10%) |
Nov 16, 2021 | 7.870 | 7.870 | 7.565 | 7.710 | 5,650,021 | -0.16(-2.03%) |
Nov 15, 2021 | 8.090 | 8.150 | 7.760 | 7.870 | 8,216,684 | -0.13(-1.62%) |
Nov 12, 2021 | 7.680 | 8.080 | 7.660 | 8.000 | 13,905,159 | +0.34(+4.44%) |
Nov 11, 2021 | 7.680 | 7.950 | 7.450 | 7.660 | 16,922,736 | -0.15(-1.92%) |
Nov 10, 2021 | 7.790 | 7.810 | 27,402,596 | -0.15(-1.88%) | ||
Nov 09, 2021 | 10.10 | 10.18 | 7.880 | 7.960 | 37,115,680 | -5.02(-38.67%) |
Nov 08, 2021 | 14.18 | 14.25 | 12.89 | 12.98 | 6,343,815 | -1.11(-7.88%) |
Nov 05, 2021 | 14.50 | 14.52 | 14.04 | 14.09 | 2,788,919 | -0.34(-2.36%) |
Nov 04, 2021 | 14.75 | 14.90 | 14.15 | 14.43 | 2,646,315 | -0.15(-1.03%) |
Nov 03, 2021 | 14.26 | 14.67 | 14.12 | 14.58 | 2,913,298 | +0.19(+1.32%) |
Nov 02, 2021 | 14.89 | 14.91 | 13.84 | 14.39 | 3,116,430 | -0.46(-3.10%) |