Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.030 | 6.760 | 662,771 | +0.63(+10.28%) | ||
Jan 28, 2022 | 5.980 | 6.140 | 5.680 | 6.130 | 733,695 | +0.06(+0.99%) |
Jan 27, 2022 | 6.180 | 6.390 | 5.976 | 6.070 | 262,077 | -0.12(-1.94%) |
Jan 26, 2022 | 6.540 | 6.876 | 6.170 | 6.190 | 473,016 | -0.23(-3.58%) |
Jan 25, 2022 | 6.410 | 6.740 | 6.310 | 6.420 | 287,291 | -0.31(-4.61%) |
Jan 24, 2022 | 6.400 | 6.790 | 6.000 | 6.730 | 518,087 | +0.06(+0.90%) |
Jan 21, 2022 | 7.060 | 7.130 | 6.620 | 6.670 | 566,408 | -0.66(-9.00%) |
Jan 20, 2022 | 7.790 | 7.970 | 7.320 | 7.330 | 343,995 | -0.28(-3.68%) |
Jan 19, 2022 | 7.880 | 8.120 | 7.530 | 7.610 | 303,375 | -0.32(-4.04%) |
Jan 18, 2022 | 8.120 | 8.344 | 7.760 | 7.930 | 316,388 | -0.55(-6.49%) |
Jan 14, 2022 | 8.480 | 0 | +0.09(+1.07%) | |||
Jan 13, 2022 | 8.730 | 8.820 | 8.255 | 8.390 | 270,815 | -0.39(-4.44%) |
Jan 12, 2022 | 9.170 | 9.305 | 8.610 | 8.780 | 216,077 | -0.27(-2.98%) |
Jan 11, 2022 | 8.700 | 9.230 | 8.610 | 9.050 | 338,594 | +0.29(+3.31%) |
Jan 10, 2022 | 8.810 | 9.020 | 8.150 | 8.760 | 328,969 | -0.17(-1.90%) |
Jan 07, 2022 | 9.510 | 9.590 | 8.860 | 8.930 | 336,357 | -0.58(-6.10%) |
Jan 06, 2022 | 9.440 | 9.805 | 9.000 | 9.510 | 465,794 | +0.18(+1.93%) |
Jan 05, 2022 | 10.00 | 10.13 | 9.240 | 9.330 | 385,141 | -0.89(-8.71%) |
Jan 04, 2022 | 10.83 | 10.83 | 9.950 | 10.22 | 300,229 | -0.54(-5.02%) |
Jan 03, 2022 | 10.43 | 10.94 | 10.02 | 10.76 | 557,447 | +0.39(+3.76%) |
Dec 31, 2021 | 10.58 | 10.74 | 10.20 | 10.37 | 299,206 | -0.16(-1.52%) |
Dec 30, 2021 | 10.05 | 10.95 | 9.920 | 10.53 | 546,678 | +0.47(+4.67%) |
Dec 29, 2021 | 10.34 | 10.46 | 9.840 | 10.06 | 392,342 | -0.14(-1.37%) |
Dec 28, 2021 | 11.39 | 11.44 | 10.01 | 10.20 | 882,181 | -1.39(-11.99%) |
Dec 27, 2021 | 11.11 | 12.30 | 10.86 | 11.59 | 1,140,926 | +0.61(+5.56%) |
Dec 23, 2021 | 11.32 | 11.42 | 10.84 | 10.98 | 482,740 | -0.32(-2.83%) |
Dec 22, 2021 | 11.69 | 11.79 | 11.05 | 11.30 | 352,247 | -0.18(-1.57%) |
Dec 21, 2021 | 11.16 | 11.94 | 11.12 | 11.48 | 391,960 | +0.53(+4.84%) |
Dec 20, 2021 | 11.29 | 11.40 | 10.72 | 10.95 | 440,996 | -0.53(-4.62%) |
Dec 17, 2021 | 11.05 | 12.08 | 10.70 | 11.48 | 669,730 | +0.24(+2.14%) |
Dec 16, 2021 | 12.14 | 12.30 | 11.20 | 11.24 | 413,248 | -0.79(-6.57%) |
Dec 15, 2021 | 11.95 | 12.08 | 11.03 | 12.03 | 534,220 | -0.10(-0.82%) |
Dec 14, 2021 | 12.00 | 12.60 | 11.71 | 12.13 | 566,168 | -0.19(-1.54%) |
Dec 13, 2021 | 12.75 | 13.25 | 11.91 | 12.32 | 589,715 | -0.51(-3.98%) |
Dec 10, 2021 | 13.52 | 13.70 | 12.77 | 12.83 | 432,382 | -0.69(-5.10%) |
Dec 09, 2021 | 14.02 | 14.38 | 13.38 | 13.52 | 673,196 | -0.60(-4.25%) |
Dec 08, 2021 | 15.10 | 15.10 | 13.75 | 14.12 | 480,813 | -0.64(-4.34%) |
Dec 07, 2021 | 14.60 | 15.54 | 14.34 | 14.76 | 632,248 | +0.64(+4.53%) |
Dec 06, 2021 | 14.01 | 15.10 | 13.03 | 14.12 | 679,868 | +0.16(+1.15%) |
Dec 03, 2021 | 16.51 | 17.06 | 13.75 | 13.96 | 1,452,800 | -2.93(-17.35%) |
Dec 02, 2021 | 16.68 | 17.30 | 16.52 | 16.89 | 532,344 | +0.08(+0.48%) |
Dec 01, 2021 | 18.72 | 18.99 | 16.62 | 16.81 | 1,141,358 | -1.62(-8.79%) |
Nov 30, 2021 | 20.90 | 20.90 | 18.32 | 18.43 | 912,220 | -1.95(-9.56%) |
Nov 29, 2021 | 20.90 | 21.80 | 18.98 | 20.38 | 1,762,845 | +0.54(+2.72%) |
Nov 26, 2021 | 17.56 | 22.20 | 17.56 | 19.84 | 2,581,388 | +1.46(+7.94%) |
Nov 24, 2021 | 17.26 | 18.57 | 17.26 | 18.38 | 475,355 | +0.88(+5.03%) |
Nov 23, 2021 | 17.39 | 18.88 | 16.92 | 17.50 | 910,296 | -0.39(-2.18%) |
Nov 22, 2021 | 17.51 | 18.29 | 17.21 | 17.89 | 835,108 | +0.51(+2.93%) |
Nov 19, 2021 | 17.02 | 17.80 | 16.14 | 17.38 | 471,092 | -0.23(-1.30%) |
Nov 18, 2021 | 18.13 | 17.61 | 16.60 | 17.61 | 1,545,712 | -0.39(-2.17%) |
Nov 17, 2021 | 18.80 | 20.84 | 17.77 | 18.00 | 1,819,650 | -0.73(-3.90%) |
Nov 16, 2021 | 17.29 | 19.21 | 16.00 | 18.73 | 2,379,769 | -0.48(-2.50%) |
Nov 15, 2021 | 15.90 | 19.84 | 15.75 | 19.21 | 9,017,013 | +3.37(+21.28%) |
Nov 12, 2021 | 16.05 | 16.56 | 15.22 | 15.84 | 931,476 | -0.21(-1.31%) |
Nov 11, 2021 | 15.80 | 17.12 | 14.57 | 16.05 | 2,718,308 | +0.69(+4.49%) |
Nov 10, 2021 | 15.95 | 13.62 | 15.36 | 3,372,725 | -1.03(-6.28%) | |
Nov 09, 2021 | 16.77 | 17.60 | 14.21 | 16.39 | 7,181,628 | -2.43(-12.91%) |
Nov 08, 2021 | 11.89 | 19.85 | 11.80 | 18.82 | 24,756,084 | +6.98(+58.95%) |
Nov 05, 2021 | 12.43 | 12.50 | 11.73 | 11.84 | 343,316 | -0.43(-3.50%) |
Nov 04, 2021 | 12.90 | 12.99 | 12.07 | 12.27 | 268,591 | -0.52(-4.07%) |
Nov 03, 2021 | 12.36 | 13.23 | 12.08 | 12.79 | 784,785 | +0.52(+4.24%) |
Nov 02, 2021 | 12.27 | 12.38 | 11.93 | 12.27 | 248,254 | -0.03(-0.24%) |