Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.650 | 7.110 | 2,986,396 | +0.46(+6.92%) | ||
Jan 28, 2022 | 6.150 | 6.810 | 6.150 | 6.650 | 5,140,487 | +0.40(+6.40%) |
Jan 27, 2022 | 6.740 | 6.850 | 6.210 | 6.250 | 6,522,866 | -0.43(-6.44%) |
Jan 26, 2022 | 6.910 | 7.120 | 6.650 | 6.680 | 3,480,150 | -0.17(-2.48%) |
Jan 25, 2022 | 6.770 | 6.905 | 6.600 | 6.850 | 4,061,548 | -0.03(-0.44%) |
Jan 24, 2022 | 6.350 | 6.890 | 6.110 | 6.880 | 6,146,846 | +0.35(+5.36%) |
Jan 21, 2022 | 6.780 | 6.915 | 6.480 | 6.530 | 5,269,094 | -0.30(-4.39%) |
Jan 20, 2022 | 7.000 | 7.240 | 6.810 | 6.830 | 3,423,501 | -0.08(-1.16%) |
Jan 19, 2022 | 7.020 | 7.190 | 6.850 | 6.910 | 2,711,767 | -0.09(-1.29%) |
Jan 18, 2022 | 7.400 | 7.400 | 6.900 | 7.000 | 4,636,375 | -0.41(-5.53%) |
Jan 14, 2022 | 7.410 | 0 | -0.31(-4.02%) | |||
Jan 13, 2022 | 7.880 | 8.050 | 7.670 | 7.720 | 3,546,966 | -0.10(-1.28%) |
Jan 12, 2022 | 8.150 | 8.250 | 7.810 | 7.820 | 6,771,090 | -0.39(-4.75%) |
Jan 11, 2022 | 7.360 | 8.305 | 7.300 | 8.210 | 7,494,889 | +0.96(+13.24%) |
Jan 10, 2022 | 8.000 | 8.020 | 7.180 | 7.250 | 6,692,843 | -0.73(-9.15%) |
Jan 07, 2022 | 8.120 | 8.335 | 7.920 | 7.980 | 2,521,410 | -0.14(-1.72%) |
Jan 06, 2022 | 7.900 | 8.290 | 7.725 | 8.120 | 3,073,909 | +0.22(+2.78%) |
Jan 05, 2022 | 8.090 | 8.440 | 7.900 | 7.900 | 4,103,966 | -0.14(-1.74%) |
Jan 04, 2022 | 8.390 | 8.420 | 7.910 | 8.040 | 3,319,423 | -0.33(-3.94%) |
Jan 03, 2022 | 8.110 | 8.390 | 7.833 | 8.370 | 3,086,962 | +0.41(+5.15%) |
Dec 31, 2021 | 8.080 | 8.170 | 7.870 | 7.960 | 3,400,115 | -0.08(-1.00%) |
Dec 30, 2021 | 7.750 | 8.230 | 7.680 | 8.040 | 4,350,776 | +0.16(+2.03%) |
Dec 29, 2021 | 7.730 | 7.950 | 7.700 | 7.880 | 3,512,077 | +0.08(+1.03%) |
Dec 28, 2021 | 8.000 | 8.000 | 7.755 | 7.800 | 2,880,476 | -0.21(-2.62%) |
Dec 27, 2021 | 8.010 | 8.255 | 7.960 | 8.010 | 2,414,553 | -0.13(-1.60%) |
Dec 23, 2021 | 7.540 | 8.160 | 7.500 | 8.140 | 4,402,920 | +0.53(+6.96%) |
Dec 22, 2021 | 7.840 | 7.890 | 7.460 | 7.610 | 6,823,327 | -0.27(-3.43%) |
Dec 21, 2021 | 7.740 | 7.905 | 7.510 | 7.880 | 5,797,832 | +0.19(+2.47%) |
Dec 20, 2021 | 7.780 | 8.010 | 7.610 | 7.690 | 4,377,621 | -0.30(-3.75%) |
Dec 17, 2021 | 7.910 | 8.340 | 7.580 | 7.990 | 5,998,755 | +0.09(+1.14%) |
Dec 16, 2021 | 8.210 | 8.305 | 7.810 | 7.900 | 3,261,374 | -0.20(-2.47%) |
Dec 15, 2021 | 8.130 | 8.200 | 7.660 | 8.100 | 5,267,589 | -0.10(-1.22%) |
Dec 14, 2021 | 8.080 | 8.440 | 7.930 | 8.200 | 4,792,827 | +0.01(+0.12%) |
Dec 13, 2021 | 8.370 | 8.480 | 8.030 | 8.190 | 2,974,424 | -0.31(-3.65%) |
Dec 10, 2021 | 8.530 | 8.695 | 8.310 | 8.500 | 2,791,244 | -0.13(-1.51%) |
Dec 09, 2021 | 8.600 | 8.810 | 8.440 | 8.630 | 2,228,982 | -0.17(-1.93%) |
Dec 08, 2021 | 8.830 | 9.210 | 8.500 | 8.800 | 5,082,493 | +0.03(+0.34%) |
Dec 07, 2021 | 8.130 | 9.040 | 8.130 | 8.770 | 6,247,912 | +0.74(+9.22%) |
Dec 06, 2021 | 8.150 | 8.200 | 7.550 | 8.030 | 7,312,247 | +0.03(+0.37%) |
Dec 03, 2021 | 8.330 | 8.420 | 7.830 | 8.000 | 7,222,656 | -0.23(-2.79%) |
Dec 02, 2021 | 8.330 | 8.360 | 8.062 | 8.230 | 7,787,850 | -0.17(-2.02%) |
Dec 01, 2021 | 9.020 | 9.060 | 8.370 | 8.400 | 5,941,496 | -0.55(-6.15%) |
Nov 30, 2021 | 9.080 | 9.170 | 8.540 | 8.950 | 8,460,444 | -0.36(-3.87%) |
Nov 29, 2021 | 9.770 | 9.800 | 9.138 | 9.310 | 4,276,609 | -0.36(-3.72%) |
Nov 26, 2021 | 9.700 | 10.23 | 9.440 | 9.670 | 2,986,313 | -0.14(-1.43%) |
Nov 24, 2021 | 9.450 | 9.990 | 9.390 | 9.810 | 3,584,330 | +0.29(+3.05%) |
Nov 23, 2021 | 9.380 | 9.655 | 9.020 | 9.520 | 5,020,951 | +0.32(+3.48%) |
Nov 22, 2021 | 10.00 | 10.04 | 9.060 | 9.200 | 9,183,719 | -0.85(-8.46%) |
Nov 19, 2021 | 9.920 | 10.76 | 9.670 | 10.05 | 8,355,950 | +0.13(+1.36%) |
Nov 18, 2021 | 10.03 | 10.01 | 9.820 | 9.915 | 9,663,956 | +0.48(+5.03%) |
Nov 17, 2021 | 10.25 | 10.55 | 9.250 | 9.440 | 9,698,943 | -0.74(-7.27%) |
Nov 16, 2021 | 9.350 | 10.45 | 9.200 | 10.18 | 15,839,695 | +0.82(+8.76%) |
Nov 15, 2021 | 9.550 | 9.950 | 9.050 | 9.360 | 29,999,340 | -2.46(-20.81%) |
Nov 12, 2021 | 11.49 | 11.91 | 11.13 | 11.82 | 8,028,849 | +0.52(+4.60%) |
Nov 11, 2021 | 12.45 | 12.47 | 11.23 | 11.30 | 10,646,648 | -1.06(-8.58%) |
Nov 10, 2021 | 12.88 | 12.33 | 12.36 | 3,095,375 | -0.54(-4.19%) | |
Nov 09, 2021 | 12.61 | 12.91 | 12.43 | 12.90 | 2,779,417 | +0.23(+1.82%) |
Nov 08, 2021 | 13.08 | 13.13 | 12.53 | 12.67 | 3,950,608 | -0.48(-3.65%) |
Nov 05, 2021 | 13.27 | 13.64 | 12.77 | 13.15 | 1,944,957 | -0.04(-0.30%) |
Nov 04, 2021 | 13.72 | 13.94 | 13.08 | 13.19 | 2,776,464 | -0.48(-3.51%) |
Nov 03, 2021 | 12.95 | 13.72 | 12.76 | 13.67 | 5,481,710 | +0.84(+6.55%) |
Nov 02, 2021 | 13.37 | 13.37 | 12.63 | 12.83 | 2,532,400 | -0.36(-2.73%) |