Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.400 | 3.550 | 425,066 | +0.16(+4.72%) | ||
Jan 28, 2022 | 3.330 | 3.430 | 3.000 | 3.390 | 1,268,411 | +0.07(+2.11%) |
Jan 27, 2022 | 3.570 | 3.640 | 3.200 | 3.320 | 262,095 | -0.17(-4.87%) |
Jan 26, 2022 | 3.700 | 3.800 | 3.460 | 3.490 | 685,927 | -0.23(-6.18%) |
Jan 25, 2022 | 4.240 | 4.410 | 3.710 | 3.720 | 504,717 | -0.62(-14.29%) |
Jan 24, 2022 | 4.220 | 4.470 | 3.910 | 4.340 | 116,406 | +0.02(+0.46%) |
Jan 21, 2022 | 4.340 | 4.530 | 4.030 | 4.320 | 220,100 | -0.13(-2.92%) |
Jan 20, 2022 | 4.570 | 4.910 | 4.430 | 4.450 | 87,848 | -0.02(-0.45%) |
Jan 19, 2022 | 4.500 | 4.600 | 4.300 | 4.470 | 70,694 | +0.03(+0.68%) |
Jan 18, 2022 | 4.500 | 4.625 | 4.390 | 4.440 | 55,097 | -0.15(-3.27%) |
Jan 14, 2022 | 4.590 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 5.110 | 5.110 | 4.500 | 4.630 | 269,146 | -0.37(-7.40%) |
Jan 12, 2022 | 5.080 | 5.270 | 4.960 | 5.000 | 69,919 | -0.15(-2.91%) |
Jan 11, 2022 | 4.760 | 5.350 | 4.720 | 5.150 | 92,072 | +0.34(+7.07%) |
Jan 10, 2022 | 4.730 | 4.970 | 4.500 | 4.810 | 137,282 | +0.06(+1.26%) |
Jan 07, 2022 | 5.060 | 5.133 | 4.681 | 4.750 | 149,577 | -0.31(-6.13%) |
Jan 06, 2022 | 4.650 | 5.680 | 4.650 | 5.060 | 691,397 | +0.42(+9.05%) |
Jan 05, 2022 | 5.240 | 5.480 | 4.640 | 4.640 | 574,966 | -0.56(-10.77%) |
Jan 04, 2022 | 5.530 | 5.660 | 5.070 | 5.200 | 228,262 | -0.32(-5.80%) |
Jan 03, 2022 | 5.840 | 6.095 | 5.410 | 5.520 | 514,057 | -0.52(-8.61%) |
Dec 31, 2021 | 6.200 | 6.520 | 5.940 | 6.040 | 61,918 | -0.32(-5.03%) |
Dec 30, 2021 | 5.570 | 6.597 | 5.570 | 6.360 | 166,430 | +0.71(+12.57%) |
Dec 29, 2021 | 5.760 | 6.020 | 5.540 | 5.650 | 85,829 | -0.18(-3.09%) |
Dec 28, 2021 | 6.290 | 6.290 | 5.795 | 5.830 | 83,306 | -0.46(-7.31%) |
Dec 27, 2021 | 6.440 | 6.520 | 6.280 | 6.290 | 60,731 | -0.15(-2.33%) |
Dec 23, 2021 | 6.250 | 6.520 | 6.154 | 6.440 | 65,565 | +0.11(+1.74%) |
Dec 22, 2021 | 6.500 | 6.530 | 6.260 | 6.330 | 47,728 | -0.13(-2.01%) |
Dec 21, 2021 | 6.640 | 6.650 | 6.268 | 6.460 | 55,479 | -0.10(-1.52%) |
Dec 20, 2021 | 6.560 | 6.910 | 6.210 | 6.560 | 102,760 | -0.06(-0.91%) |
Dec 17, 2021 | 6.030 | 6.740 | 5.820 | 6.620 | 595,119 | +0.49(+7.99%) |
Dec 16, 2021 | 6.460 | 6.600 | 6.090 | 6.130 | 132,557 | -0.11(-1.76%) |
Dec 15, 2021 | 6.350 | 6.360 | 5.880 | 6.240 | 227,334 | -0.03(-0.48%) |
Dec 14, 2021 | 6.270 | 6.980 | 6.230 | 6.270 | 407,792 | -0.61(-8.87%) |
Dec 13, 2021 | 7.140 | 7.315 | 6.725 | 6.880 | 366,049 | -0.17(-2.41%) |
Dec 10, 2021 | 7.060 | 7.320 | 6.910 | 7.050 | 191,203 | +0.10(+1.44%) |
Dec 09, 2021 | 7.260 | 7.590 | 6.800 | 6.950 | 235,587 | -0.33(-4.53%) |
Dec 08, 2021 | 6.730 | 7.350 | 6.350 | 7.280 | 799,277 | +0.77(+11.83%) |
Dec 07, 2021 | 6.680 | 6.850 | 6.430 | 6.510 | 199,784 | +0.04(+0.62%) |
Dec 06, 2021 | 6.750 | 6.950 | 6.260 | 6.470 | 465,945 | -0.37(-5.41%) |
Dec 03, 2021 | 7.040 | 7.045 | 6.510 | 6.840 | 439,214 | -0.27(-3.80%) |
Dec 02, 2021 | 6.910 | 7.140 | 6.700 | 7.110 | 227,150 | +0.24(+3.49%) |
Dec 01, 2021 | 7.740 | 7.960 | 6.490 | 6.870 | 1,075,564 | -0.87(-11.24%) |
Nov 30, 2021 | 7.130 | 7.740 | 6.900 | 7.740 | 475,541 | +0.49(+6.76%) |
Nov 29, 2021 | 6.690 | 7.420 | 6.690 | 7.250 | 499,076 | +0.18(+2.55%) |
Nov 26, 2021 | 6.620 | 7.200 | 6.600 | 7.070 | 278,483 | -0.02(-0.28%) |
Nov 24, 2021 | 7.160 | 7.370 | 6.039 | 7.090 | 1,552,175 | -0.70(-8.99%) |
Nov 23, 2021 | 6.430 | 11.80 | 6.380 | 7.790 | 17,549,260 | +1.41(+22.10%) |
Nov 22, 2021 | 8.640 | 8.654 | 5.855 | 6.380 | 977,341 | -2.45(-27.75%) |
Nov 19, 2021 | 10.94 | 11.40 | 8.310 | 8.830 | 3,021,823 | -0.15(-1.67%) |
Nov 18, 2021 | 11.51 | 9.330 | 8.270 | 8.980 | 240,168 | -2.55(-22.12%) |
Nov 17, 2021 | 11.30 | 11.64 | 11.06 | 11.53 | 35,913 | +0.25(+2.22%) |
Nov 16, 2021 | 11.02 | 11.29 | 10.94 | 11.28 | 113,251 | +0.36(+3.30%) |
Nov 15, 2021 | 10.84 | 11.07 | 10.74 | 10.92 | 88,891 | +0.04(+0.37%) |
Nov 12, 2021 | 11.16 | 11.35 | 10.82 | 10.88 | 96,449 | -0.32(-2.86%) |
Nov 11, 2021 | 11.26 | 11.40 | 11.11 | 11.20 | 28,952 | -0.04(-0.36%) |
Nov 10, 2021 | 11.26 | 11.24 | 53,385 | -0.05(-0.44%) | ||
Nov 09, 2021 | 11.19 | 11.56 | 11.10 | 11.29 | 30,847 | +0.11(+0.98%) |
Nov 08, 2021 | 11.48 | 11.48 | 11.08 | 11.18 | 66,544 | -0.45(-3.87%) |
Nov 05, 2021 | 11.24 | 11.74 | 11.10 | 11.63 | 131,401 | +0.38(+3.38%) |
Nov 04, 2021 | 11.25 | 11.45 | 11.09 | 11.25 | 60,547 | -0.02(-0.18%) |
Nov 03, 2021 | 11.31 | 11.65 | 11.06 | 11.27 | 106,088 | -0.11(-0.97%) |
Nov 02, 2021 | 10.83 | 11.49 | 10.83 | 11.38 | 126,743 | +0.25(+2.25%) |