Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 3.500 | 3.700 | 3.370 | 3.620 | 3,795,359 | +0.10(+2.70%) |
Jan 27, 2022 | 3.920 | 3.980 | 3.510 | 3.525 | 5,239,660 | -0.38(-9.62%) |
Jan 26, 2022 | 4.370 | 4.410 | 3.850 | 3.900 | 16,320,958 | -0.41(-9.51%) |
Jan 25, 2022 | 4.420 | 4.510 | 4.140 | 4.310 | 2,172,512 | -0.26(-5.69%) |
Jan 24, 2022 | 4.050 | 4.620 | 3.840 | 4.570 | 3,821,795 | -0.11(-2.35%) |
Jan 21, 2022 | 4.860 | 4.930 | 4.600 | 4.680 | 2,604,922 | -0.45(-8.77%) |
Jan 20, 2022 | 5.160 | 5.520 | 5.100 | 5.130 | 1,541,222 | +0.11(+2.19%) |
Jan 19, 2022 | 5.500 | 5.560 | 5.010 | 5.020 | 1,551,160 | -0.48(-8.73%) |
Jan 18, 2022 | 5.560 | 5.708 | 5.320 | 5.500 | 1,418,999 | -0.33(-5.66%) |
Jan 14, 2022 | 5.830 | 0 | +0.09(+1.57%) | |||
Jan 13, 2022 | 6.080 | 6.150 | 5.660 | 5.740 | 1,733,719 | -0.23(-3.85%) |
Jan 12, 2022 | 6.050 | 6.230 | 5.790 | 5.970 | 3,089,171 | +0.19(+3.29%) |
Jan 11, 2022 | 5.350 | 6.210 | 5.223 | 5.780 | 3,289,684 | +0.43(+8.04%) |
Jan 10, 2022 | 5.200 | 5.380 | 5.057 | 5.350 | 1,830,715 | +0.06(+1.13%) |
Jan 07, 2022 | 5.500 | 5.670 | 5.240 | 5.290 | 1,795,623 | -0.31(-5.54%) |
Jan 06, 2022 | 5.570 | 5.670 | 5.260 | 5.600 | 1,977,230 | -0.05(-0.88%) |
Jan 05, 2022 | 6.020 | 6.170 | 5.550 | 5.650 | 3,714,658 | -0.48(-7.83%) |
Jan 04, 2022 | 6.210 | 6.370 | 5.930 | 6.130 | 2,122,703 | +0.05(+0.82%) |
Jan 03, 2022 | 6.080 | 6.240 | 5.940 | 6.080 | 1,399,851 | +0.00(+0.00%) |
Dec 31, 2021 | 6.320 | 6.380 | 6.050 | 6.080 | 2,069,854 | -0.18(-2.88%) |
Dec 30, 2021 | 6.290 | 6.590 | 6.100 | 6.260 | 3,536,469 | -0.05(-0.79%) |
Dec 29, 2021 | 6.440 | 6.640 | 6.250 | 6.310 | 2,151,665 | -0.25(-3.81%) |
Dec 28, 2021 | 6.630 | 6.730 | 6.230 | 6.560 | 3,071,946 | -0.37(-5.34%) |
Dec 27, 2021 | 7.280 | 7.520 | 6.720 | 6.930 | 4,940,187 | -0.30(-4.15%) |
Dec 23, 2021 | 6.600 | 7.430 | 6.220 | 7.230 | 4,820,081 | +0.46(+6.79%) |
Dec 22, 2021 | 6.790 | 6.959 | 6.520 | 6.770 | 1,690,048 | -0.10(-1.46%) |
Dec 21, 2021 | 6.670 | 6.955 | 6.650 | 6.870 | 1,629,788 | +0.38(+5.86%) |
Dec 20, 2021 | 6.440 | 6.550 | 6.260 | 6.490 | 1,840,169 | -0.14(-2.11%) |
Dec 17, 2021 | 6.710 | 7.170 | 6.500 | 6.630 | 3,881,698 | -0.33(-4.74%) |
Dec 16, 2021 | 7.420 | 7.650 | 6.800 | 6.960 | 3,151,293 | -0.34(-4.66%) |
Dec 15, 2021 | 6.900 | 7.350 | 6.460 | 7.300 | 2,927,889 | +0.47(+6.88%) |
Dec 14, 2021 | 6.900 | 7.160 | 6.680 | 6.830 | 2,533,524 | -0.06(-0.87%) |
Dec 13, 2021 | 7.190 | 7.285 | 6.860 | 6.890 | 2,369,721 | -0.53(-7.14%) |
Dec 10, 2021 | 7.760 | 7.800 | 7.210 | 7.420 | 1,968,626 | -0.22(-2.88%) |
Dec 09, 2021 | 8.150 | 8.170 | 7.500 | 7.640 | 1,888,978 | -0.49(-6.03%) |
Dec 08, 2021 | 8.140 | 8.355 | 7.910 | 8.130 | 1,133,499 | -0.07(-0.85%) |
Dec 07, 2021 | 8.400 | 8.650 | 8.130 | 8.200 | 1,407,478 | +0.30(+3.80%) |
Dec 06, 2021 | 7.820 | 8.120 | 7.360 | 7.900 | 2,190,019 | -0.34(-4.13%) |
Dec 03, 2021 | 9.080 | 9.080 | 8.110 | 8.240 | 2,800,815 | -0.90(-9.85%) |
Dec 02, 2021 | 9.300 | 9.600 | 8.690 | 9.140 | 2,159,287 | -0.28(-2.97%) |
Dec 01, 2021 | 10.00 | 10.04 | 9.300 | 9.420 | 2,345,757 | -0.42(-4.27%) |
Nov 30, 2021 | 9.810 | 10.22 | 9.240 | 9.840 | 2,833,494 | +0.01(+0.10%) |
Nov 29, 2021 | 9.190 | 9.880 | 8.921 | 9.830 | 3,521,254 | +1.05(+11.96%) |
Nov 26, 2021 | 8.975 | 9.307 | 8.681 | 8.780 | 1,814,081 | -0.73(-7.68%) |
Nov 24, 2021 | 9.320 | 9.680 | 9.260 | 9.510 | 1,391,579 | -0.02(-0.21%) |
Nov 23, 2021 | 9.650 | 9.750 | 9.110 | 9.530 | 2,334,815 | -0.06(-0.63%) |
Nov 22, 2021 | 10.00 | 10.28 | 9.440 | 9.590 | 2,535,758 | -0.34(-3.42%) |
Nov 19, 2021 | 9.770 | 10.15 | 9.730 | 9.930 | 2,196,004 | +0.20(+2.06%) |
Nov 18, 2021 | 10.20 | 9.850 | 9.650 | 9.730 | 3,545,619 | -0.81(-7.69%) |
Nov 17, 2021 | 10.87 | 10.87 | 10.44 | 10.54 | 2,095,952 | -0.39(-3.57%) |
Nov 16, 2021 | 10.96 | 11.37 | 10.55 | 10.93 | 3,260,193 | -0.59(-5.12%) |
Nov 15, 2021 | 11.93 | 11.94 | 11.21 | 11.52 | 3,689,567 | -0.26(-2.21%) |
Nov 12, 2021 | 11.70 | 11.85 | 11.18 | 11.78 | 3,284,813 | -0.09(-0.76%) |
Nov 11, 2021 | 11.56 | 12.02 | 11.40 | 11.87 | 3,586,201 | +0.15(+1.28%) |
Nov 10, 2021 | 12.41 | 11.72 | 6,072,506 | -0.59(-4.79%) | ||
Nov 09, 2021 | 12.35 | 12.55 | 11.40 | 12.31 | 7,586,881 | +0.53(+4.50%) |
Nov 08, 2021 | 12.04 | 12.83 | 11.53 | 11.78 | 13,990,009 | +0.64(+5.75%) |
Nov 05, 2021 | 11.70 | 11.72 | 10.86 | 11.14 | 4,002,493 | -0.44(-3.80%) |
Nov 04, 2021 | 11.90 | 12.42 | 11.51 | 11.58 | 4,071,866 | -0.35(-2.93%) |
Nov 03, 2021 | 11.65 | 12.22 | 11.28 | 11.93 | 5,175,752 | -0.07(-0.58%) |
Nov 02, 2021 | 12.10 | 13.22 | 11.87 | 12.00 | 16,516,667 | +0.20(+1.69%) |