Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 4.440 | 4.713 | 4.270 | 4.340 | 245,320 | -0.12(-2.69%) |
Jan 27, 2022 | 5.120 | 5.155 | 4.421 | 4.460 | 282,520 | -0.65(-12.72%) |
Jan 26, 2022 | 5.430 | 5.782 | 4.800 | 5.110 | 709,780 | -0.29(-5.37%) |
Jan 25, 2022 | 5.100 | 5.790 | 5.000 | 5.400 | 838,976 | +0.12(+2.27%) |
Jan 24, 2022 | 5.010 | 5.450 | 4.305 | 5.280 | 603,959 | -0.10(-1.86%) |
Jan 21, 2022 | 5.850 | 6.080 | 5.210 | 5.380 | 1,990,697 | -0.76(-12.38%) |
Jan 20, 2022 | 5.370 | 6.690 | 5.340 | 6.140 | 3,620,663 | +0.68(+12.45%) |
Jan 19, 2022 | 5.750 | 5.840 | 5.321 | 5.460 | 397,352 | -0.13(-2.33%) |
Jan 18, 2022 | 6.110 | 6.180 | 5.509 | 5.590 | 859,586 | -0.71(-11.27%) |
Jan 14, 2022 | 6.300 | 0 | -0.65(-9.35%) | |||
Jan 13, 2022 | 7.580 | 7.710 | 6.850 | 6.950 | 1,955,449 | -0.78(-10.09%) |
Jan 12, 2022 | 8.310 | 8.560 | 7.560 | 7.730 | 1,205,163 | -0.32(-3.98%) |
Jan 11, 2022 | 8.170 | 8.710 | 7.920 | 8.050 | 1,036,197 | -0.04(-0.49%) |
Jan 10, 2022 | 8.420 | 8.860 | 7.812 | 8.090 | 607,922 | -0.63(-7.22%) |
Jan 07, 2022 | 8.840 | 9.680 | 8.560 | 8.720 | 659,348 | -0.53(-5.73%) |
Jan 06, 2022 | 8.870 | 9.500 | 8.010 | 9.250 | 1,035,291 | +0.34(+3.82%) |
Jan 05, 2022 | 9.660 | 10.00 | 8.110 | 8.910 | 1,624,505 | -0.75(-7.76%) |
Jan 04, 2022 | 10.90 | 11.04 | 9.400 | 9.660 | 1,413,129 | -1.49(-13.36%) |
Jan 03, 2022 | 10.32 | 12.20 | 10.30 | 11.15 | 4,264,923 | +0.74(+7.11%) |
Dec 31, 2021 | 12.95 | 12.97 | 10.26 | 10.41 | 3,050,800 | -2.63(-20.17%) |
Dec 30, 2021 | 13.91 | 14.73 | 12.61 | 13.04 | 4,996,571 | -0.70(-5.09%) |
Dec 29, 2021 | 14.23 | 16.40 | 13.42 | 13.74 | 9,288,930 | -0.69(-4.78%) |
Dec 28, 2021 | 13.27 | 16.60 | 13.10 | 14.43 | 18,857,434 | +0.39(+2.78%) |
Dec 27, 2021 | 14.50 | 15.49 | 12.51 | 14.04 | 15,912,620 | -1.93(-12.09%) |
Dec 23, 2021 | 17.03 | 22.34 | 15.39 | 15.97 | 84,459,400 | -0.34(-2.08%) |
Dec 22, 2021 | 9.950 | 18.60 | 9.560 | 16.31 | 107,225,040 | +5.68(+53.43%) |
Dec 21, 2021 | 11.27 | 13.00 | 9.730 | 10.63 | 38,403,472 | -0.63(-5.60%) |
Dec 20, 2021 | 4.510 | 13.44 | 4.440 | 11.26 | 167,656,192 | +7.95(+240.18%) |
Dec 17, 2021 | 3.460 | 3.690 | 3.270 | 3.310 | 683,706 | -0.21(-5.97%) |
Dec 16, 2021 | 4.030 | 4.330 | 3.470 | 3.520 | 607,620 | -0.51(-12.66%) |
Dec 15, 2021 | 3.860 | 4.110 | 3.650 | 4.030 | 477,068 | +0.17(+4.40%) |
Dec 14, 2021 | 4.640 | 4.800 | 3.800 | 3.860 | 919,693 | -0.92(-19.25%) |
Dec 13, 2021 | 5.570 | 5.580 | 4.630 | 4.780 | 969,556 | -0.88(-15.55%) |
Dec 10, 2021 | 5.920 | 6.050 | 5.500 | 5.660 | 300,527 | -0.21(-3.58%) |
Dec 09, 2021 | 6.450 | 6.700 | 5.800 | 5.870 | 748,309 | -0.62(-9.55%) |
Dec 08, 2021 | 6.740 | 6.860 | 6.270 | 6.490 | 575,835 | -0.25(-3.71%) |
Dec 07, 2021 | 6.740 | 7.250 | 6.620 | 6.740 | 493,744 | +0.04(+0.60%) |
Dec 06, 2021 | 6.500 | 7.150 | 6.250 | 6.700 | 505,170 | -0.11(-1.62%) |
Dec 03, 2021 | 7.210 | 7.320 | 6.350 | 6.810 | 388,087 | -0.48(-6.58%) |
Dec 02, 2021 | 7.110 | 8.740 | 6.700 | 7.290 | 1,754,214 | -0.11(-1.49%) |
Dec 01, 2021 | 8.970 | 8.970 | 7.310 | 7.400 | 626,883 | -1.60(-17.78%) |
Nov 30, 2021 | 9.670 | 10.17 | 8.030 | 9.000 | 881,914 | -0.92(-9.27%) |
Nov 29, 2021 | 10.99 | 11.45 | 9.700 | 9.920 | 729,002 | -1.04(-9.49%) |
Nov 26, 2021 | 12.32 | 12.40 | 10.31 | 10.96 | 1,129,959 | -2.21(-16.78%) |
Nov 24, 2021 | 12.48 | 16.33 | 10.80 | 13.17 | 9,761,845 | +1.99(+17.80%) |
Nov 23, 2021 | 39.00 | 39.00 | 9.500 | 11.18 | 4,175,781 | -27.80(-71.32%) |
Nov 22, 2021 | 30.00 | 40.99 | 29.67 | 38.98 | 129,681 | +6.87(+21.40%) |
Nov 19, 2021 | 38.60 | 38.80 | 30.73 | 32.11 | 181,615 | -8.49(-20.91%) |
Nov 18, 2021 | 41.80 | 41.26 | 38.81 | 40.60 | 152,662 | -4.76(-10.49%) |
Nov 17, 2021 | 40.60 | 45.36 | 39.27 | 45.36 | 176,103 | -0.27(-0.59%) |
Nov 16, 2021 | 48.00 | 49.16 | 35.00 | 45.63 | 585,214 | -6.20(-11.96%) |
Nov 15, 2021 | 43.60 | 51.94 | 41.00 | 51.83 | 293,350 | +8.28(+19.01%) |
Nov 12, 2021 | 47.62 | 50.00 | 40.10 | 43.55 | 340,752 | -8.36(-16.10%) |
Nov 11, 2021 | 49.02 | 53.81 | 44.46 | 51.91 | 641,057 | -8.59(-14.20%) |
Nov 10, 2021 | 39.78 | 60.50 | 5,952,654 | +12.20(+25.26%) |