Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.010 | 6.030 | 170,457 | -0.06(-0.99%) | ||
Jan 28, 2022 | 6.050 | 6.980 | 5.500 | 6.090 | 590,266 | -0.05(-0.81%) |
Jan 27, 2022 | 7.980 | 8.278 | 5.560 | 6.140 | 613,743 | -1.86(-23.25%) |
Jan 26, 2022 | 7.950 | 8.450 | 7.810 | 8.000 | 164,210 | +0.09(+1.14%) |
Jan 25, 2022 | 7.520 | 8.450 | 7.458 | 7.910 | 339,512 | +0.23(+2.99%) |
Jan 24, 2022 | 7.950 | 8.200 | 7.430 | 7.680 | 230,237 | -0.50(-6.11%) |
Jan 21, 2022 | 9.440 | 9.690 | 7.970 | 8.180 | 547,025 | -1.37(-14.35%) |
Jan 20, 2022 | 9.340 | 10.00 | 9.310 | 9.550 | 473,864 | +0.16(+1.70%) |
Jan 19, 2022 | 9.720 | 9.961 | 9.320 | 9.390 | 203,064 | -0.89(-8.66%) |
Jan 18, 2022 | 9.740 | 10.73 | 9.740 | 10.28 | 411,075 | +0.37(+3.73%) |
Jan 14, 2022 | 9.910 | 0 | +0.58(+6.22%) | |||
Jan 13, 2022 | 9.060 | 9.450 | 9.060 | 9.330 | 139,376 | +0.21(+2.30%) |
Jan 12, 2022 | 9.370 | 9.980 | 9.100 | 9.120 | 652,039 | -0.41(-4.30%) |
Jan 11, 2022 | 9.470 | 10.62 | 9.000 | 9.530 | 1,396,393 | +0.03(+0.32%) |
Jan 10, 2022 | 10.69 | 11.51 | 9.500 | 9.500 | 815,554 | -38.49(-80.20%) |
Jan 07, 2022 | 57.12 | 60.20 | 44.04 | 47.99 | 347,286 | -9.26(-16.17%) |
Jan 06, 2022 | 58.60 | 60.20 | 53.78 | 57.25 | 360,528 | -0.95(-1.63%) |
Jan 05, 2022 | 56.30 | 59.23 | 47.32 | 58.20 | 699,099 | +1.60(+2.83%) |
Jan 04, 2022 | 63.50 | 63.80 | 56.29 | 56.60 | 467,218 | -5.85(-9.37%) |
Jan 03, 2022 | 60.24 | 63.42 | 59.00 | 62.45 | 325,283 | +2.75(+4.61%) |
Dec 31, 2021 | 59.75 | 60.43 | 58.30 | 59.70 | 498,964 | -2.05(-3.32%) |
Dec 30, 2021 | 59.10 | 61.85 | 59.10 | 61.75 | 644,670 | +3.03(+5.16%) |
Dec 29, 2021 | 59.33 | 59.90 | 52.50 | 58.72 | 626,201 | -0.87(-1.46%) |
Dec 28, 2021 | 61.00 | 64.88 | 56.32 | 59.59 | 407,392 | -0.34(-0.57%) |
Dec 27, 2021 | 54.57 | 60.94 | 51.16 | 59.93 | 424,464 | +4.94(+8.98%) |
Dec 23, 2021 | 50.99 | 57.29 | 49.10 | 54.99 | 317,480 | +4.18(+8.23%) |
Dec 22, 2021 | 45.29 | 51.89 | 42.00 | 50.81 | 414,056 | +3.96(+8.45%) |
Dec 21, 2021 | 51.16 | 52.27 | 45.20 | 46.85 | 147,763 | -3.70(-7.32%) |
Dec 20, 2021 | 48.00 | 54.03 | 46.32 | 50.55 | 149,241 | +5.06(+11.12%) |
Dec 17, 2021 | 41.10 | 50.22 | 41.10 | 45.49 | 401,938 | +4.39(+10.68%) |
Dec 16, 2021 | 40.51 | 43.70 | 40.00 | 41.10 | 207,986 | +1.61(+4.08%) |
Dec 15, 2021 | 38.43 | 43.10 | 38.01 | 39.49 | 133,672 | +0.41(+1.05%) |
Dec 14, 2021 | 36.98 | 39.80 | 36.26 | 39.08 | 128,854 | +2.26(+6.14%) |
Dec 13, 2021 | 36.25 | 37.50 | 36.02 | 36.82 | 19,155 | -0.18(-0.49%) |
Dec 10, 2021 | 36.69 | 40.00 | 35.80 | 37.00 | 43,119 | +1.79(+5.08%) |
Dec 09, 2021 | 36.20 | 36.65 | 33.88 | 35.21 | 8,521 | -0.91(-2.52%) |
Dec 08, 2021 | 35.96 | 38.30 | 34.07 | 36.12 | 50,428 | +1.13(+3.23%) |
Dec 07, 2021 | 31.55 | 35.48 | 31.13 | 34.99 | 34,123 | +2.34(+7.17%) |
Dec 06, 2021 | 32.15 | 33.10 | 28.80 | 32.65 | 58,676 | +1.01(+3.19%) |
Dec 03, 2021 | 34.40 | 35.81 | 31.22 | 31.64 | 39,444 | -2.84(-8.24%) |
Dec 02, 2021 | 36.84 | 36.84 | 34.20 | 34.48 | 32,376 | -1.73(-4.78%) |
Dec 01, 2021 | 36.40 | 37.20 | 35.05 | 36.21 | 20,502 | +0.81(+2.29%) |
Nov 30, 2021 | 35.11 | 37.45 | 34.06 | 35.40 | 43,156 | -0.53(-1.48%) |
Nov 29, 2021 | 34.43 | 36.44 | 34.43 | 35.93 | 16,692 | +1.46(+4.24%) |
Nov 26, 2021 | 33.68 | 35.22 | 33.48 | 34.47 | 5,330 | -0.90(-2.54%) |
Nov 24, 2021 | 35.90 | 36.00 | 34.00 | 35.37 | 27,377 | -0.75(-2.08%) |
Nov 23, 2021 | 36.50 | 38.69 | 35.00 | 36.12 | 79,418 | -1.18(-3.16%) |
Nov 22, 2021 | 33.79 | 37.55 | 33.50 | 37.30 | 34,420 | +2.80(+8.12%) |
Nov 19, 2021 | 39.00 | 40.00 | 34.50 | 34.50 | 36,986 | -6.60(-16.06%) |
Nov 18, 2021 | 43.00 | 42.39 | 41.10 | 41.10 | 7,588 | -2.42(-5.56%) |
Nov 17, 2021 | 43.27 | 43.58 | 42.80 | 43.52 | 5,515 | +0.12(+0.28%) |
Nov 16, 2021 | 43.10 | 44.66 | 43.10 | 43.40 | 12,936 | -0.77(-1.74%) |
Nov 15, 2021 | 44.48 | 45.00 | 44.17 | 44.17 | 3,488 | -1.03(-2.28%) |
Nov 12, 2021 | 45.26 | 45.26 | 43.99 | 45.20 | 14,782 | +0.40(+0.89%) |
Nov 11, 2021 | 44.78 | 45.91 | 42.99 | 44.80 | 85,328 | -0.60(-1.32%) |
Nov 10, 2021 | 47.00 | 45.40 | 16,712 | -2.71(-5.63%) | ||
Nov 09, 2021 | 47.22 | 49.00 | 46.12 | 48.11 | 19,629 | +1.10(+2.34%) |
Nov 08, 2021 | 48.13 | 48.79 | 46.12 | 47.01 | 91,727 | -1.41(-2.91%) |
Nov 05, 2021 | 46.20 | 48.74 | 45.17 | 48.42 | 152,370 | +1.06(+2.24%) |
Nov 04, 2021 | 44.57 | 48.50 | 44.57 | 47.36 | 41,591 | +1.98(+4.36%) |
Nov 03, 2021 | 46.90 | 47.76 | 44.20 | 45.38 | 35,053 | -2.97(-6.14%) |
Nov 02, 2021 | 48.72 | 51.50 | 47.31 | 48.35 | 45,630 | -0.51(-1.04%) |