Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.440 | 4.490 | 4.400 | 88,267 | +0.93(+26.80%) | |
Jan 28, 2022 | 3.560 | 3.705 | 3.430 | 3.470 | 22,362 | -0.13(-3.61%) |
Jan 27, 2022 | 4.130 | 4.318 | 3.560 | 3.600 | 35,721 | -0.46(-11.33%) |
Jan 26, 2022 | 3.710 | 4.110 | 3.583 | 4.060 | 69,481 | +0.36(+9.73%) |
Jan 25, 2022 | 3.480 | 3.794 | 3.020 | 3.700 | 94,393 | +0.16(+4.52%) |
Jan 24, 2022 | 3.400 | 3.630 | 3.180 | 3.540 | 358,151 | +0.04(+1.14%) |
Jan 21, 2022 | 4.070 | 4.130 | 3.500 | 3.500 | 147,018 | -0.64(-15.46%) |
Jan 20, 2022 | 5.030 | 5.245 | 3.990 | 4.140 | 193,652 | -0.93(-18.34%) |
Jan 19, 2022 | 5.490 | 5.706 | 4.912 | 5.070 | 71,726 | -0.42(-7.65%) |
Jan 18, 2022 | 6.470 | 6.470 | 5.200 | 5.490 | 166,265 | -0.76(-12.16%) |
Jan 14, 2022 | 6.250 | 0 | -0.22(-3.40%) | |||
Jan 13, 2022 | 6.260 | 6.700 | 6.260 | 6.470 | 31,630 | +0.21(+3.35%) |
Jan 12, 2022 | 7.000 | 7.160 | 5.870 | 6.260 | 173,675 | -0.64(-9.28%) |
Jan 11, 2022 | 6.650 | 7.200 | 6.460 | 6.900 | 203,532 | +0.90(+15.00%) |
Jan 10, 2022 | 5.850 | 6.080 | 5.550 | 6.000 | 51,325 | +0.25(+4.35%) |
Jan 07, 2022 | 6.230 | 6.440 | 5.600 | 5.750 | 117,444 | -0.50(-8.00%) |
Jan 06, 2022 | 6.270 | 6.500 | 6.070 | 6.250 | 22,534 | -0.10(-1.57%) |
Jan 05, 2022 | 6.714 | 6.910 | 6.250 | 6.350 | 78,990 | -0.54(-7.84%) |
Jan 04, 2022 | 6.380 | 7.300 | 6.205 | 6.890 | 372,061 | +0.64(+10.24%) |
Jan 03, 2022 | 6.476 | 6.476 | 6.150 | 6.250 | 32,603 | -0.07(-1.11%) |
Dec 31, 2021 | 6.350 | 6.580 | 6.170 | 6.320 | 9,272 | +0.30(+4.98%) |
Dec 30, 2021 | 5.800 | 6.080 | 5.700 | 6.020 | 19,642 | +0.26(+4.51%) |
Dec 29, 2021 | 6.160 | 6.340 | 5.550 | 5.760 | 73,034 | -0.24(-4.00%) |
Dec 28, 2021 | 6.150 | 6.330 | 5.865 | 6.000 | 34,362 | -0.25(-4.00%) |
Dec 27, 2021 | 6.270 | 6.770 | 6.090 | 6.250 | 98,336 | +0.09(+1.46%) |
Dec 23, 2021 | 5.800 | 6.430 | 5.750 | 6.160 | 91,050 | +0.30(+5.12%) |
Dec 22, 2021 | 5.380 | 6.090 | 5.380 | 5.860 | 126,365 | +0.39(+7.13%) |
Dec 21, 2021 | 5.080 | 5.900 | 5.080 | 5.470 | 100,684 | +0.37(+7.25%) |
Dec 20, 2021 | 5.200 | 5.580 | 4.680 | 5.100 | 120,799 | -0.15(-2.86%) |
Dec 17, 2021 | 5.730 | 6.000 | 5.250 | 5.250 | 273,888 | -0.55(-9.48%) |
Dec 16, 2021 | 6.575 | 6.575 | 5.500 | 5.800 | 119,544 | -0.32(-5.23%) |
Dec 15, 2021 | 6.070 | 6.393 | 6.000 | 6.120 | 35,161 | -0.07(-1.13%) |
Dec 14, 2021 | 6.940 | 6.960 | 6.010 | 6.190 | 73,289 | -0.90(-12.69%) |
Dec 13, 2021 | 7.930 | 7.950 | 7.050 | 7.090 | 53,286 | -0.96(-11.93%) |
Dec 10, 2021 | 8.030 | 8.830 | 7.900 | 8.050 | 35,783 | +0.21(+2.68%) |
Dec 09, 2021 | 8.160 | 8.500 | 7.710 | 7.840 | 18,224 | -0.45(-5.43%) |
Dec 08, 2021 | 8.460 | 9.220 | 8.075 | 8.290 | 87,093 | -0.16(-1.89%) |
Dec 07, 2021 | 8.330 | 8.920 | 8.330 | 8.450 | 31,363 | +0.08(+0.96%) |
Dec 06, 2021 | 8.550 | 9.055 | 8.120 | 8.370 | 63,079 | +0.06(+0.72%) |
Dec 03, 2021 | 8.850 | 8.850 | 7.557 | 8.310 | 62,106 | -0.51(-5.78%) |
Dec 02, 2021 | 8.490 | 8.845 | 7.935 | 8.820 | 35,143 | +0.28(+3.28%) |
Dec 01, 2021 | 8.670 | 9.100 | 8.250 | 8.540 | 76,130 | -0.14(-1.61%) |
Nov 30, 2021 | 8.310 | 9.000 | 7.870 | 8.680 | 58,679 | +0.41(+4.96%) |
Nov 29, 2021 | 9.160 | 9.160 | 7.955 | 8.270 | 68,793 | -0.65(-7.29%) |
Nov 26, 2021 | 8.620 | 9.350 | 8.260 | 8.920 | 18,072 | +0.03(+0.34%) |
Nov 24, 2021 | 9.300 | 9.820 | 8.290 | 8.890 | 74,675 | -0.69(-7.20%) |
Nov 23, 2021 | 10.10 | 10.95 | 9.340 | 9.580 | 151,006 | -0.47(-4.68%) |
Nov 22, 2021 | 10.24 | 10.99 | 9.250 | 10.05 | 46,749 | -0.26(-2.52%) |
Nov 19, 2021 | 10.63 | 11.35 | 9.640 | 10.31 | 32,493 | -0.40(-3.73%) |
Nov 18, 2021 | 10.69 | 11.19 | 10.88 | 10.71 | 45,750 | -0.08(-0.74%) |
Nov 17, 2021 | 10.55 | 11.06 | 10.50 | 10.79 | 16,389 | +0.25(+2.37%) |
Nov 16, 2021 | 11.66 | 11.77 | 10.54 | 10.54 | 52,550 | -0.98(-8.51%) |
Nov 15, 2021 | 11.81 | 12.05 | 11.21 | 11.52 | 60,129 | -0.22(-1.87%) |
Nov 12, 2021 | 12.12 | 12.40 | 11.21 | 11.74 | 51,175 | -0.39(-3.22%) |
Nov 11, 2021 | 12.31 | 12.68 | 12.00 | 12.13 | 52,134 | -0.15(-1.22%) |
Nov 10, 2021 | 13.00 | 12.28 | 62,149 | -0.70(-5.39%) | ||
Nov 09, 2021 | 12.14 | 12.99 | 12.13 | 12.98 | 109,311 | +0.85(+7.01%) |
Nov 08, 2021 | 12.28 | 12.78 | 12.03 | 12.13 | 89,423 | +0.11(+0.92%) |
Nov 05, 2021 | 12.49 | 12.85 | 12.02 | 12.02 | 113,380 | -0.39(-3.14%) |
Nov 04, 2021 | 12.97 | 12.97 | 12.28 | 12.41 | 193,059 | -0.12(-0.96%) |
Nov 03, 2021 | 12.71 | 12.71 | 12.20 | 12.53 | 70,546 | +0.32(+2.62%) |
Nov 02, 2021 | 12.00 | 12.76 | 12.00 | 12.21 | 159,791 | +0.11(+0.91%) |