Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.980 | 7.470 | 467,842 | +0.42(+5.96%) | ||
Jan 28, 2022 | 7.010 | 7.335 | 6.500 | 7.050 | 335,549 | +0.00(+0.00%) |
Jan 27, 2022 | 8.060 | 8.230 | 7.040 | 7.050 | 502,011 | -0.94(-11.76%) |
Jan 26, 2022 | 7.100 | 8.500 | 6.750 | 7.990 | 2,107,328 | +0.92(+13.01%) |
Jan 25, 2022 | 6.480 | 8.060 | 6.480 | 7.070 | 1,221,643 | +0.37(+5.52%) |
Jan 24, 2022 | 6.080 | 6.790 | 5.620 | 6.700 | 622,127 | +0.12(+1.82%) |
Jan 21, 2022 | 7.090 | 7.230 | 6.500 | 6.580 | 398,613 | -0.74(-10.11%) |
Jan 20, 2022 | 7.550 | 8.000 | 7.260 | 7.320 | 583,882 | -0.10(-1.35%) |
Jan 19, 2022 | 8.510 | 8.600 | 7.390 | 7.420 | 492,228 | -0.97(-11.56%) |
Jan 18, 2022 | 8.700 | 9.064 | 8.250 | 8.390 | 543,590 | -0.69(-7.60%) |
Jan 14, 2022 | 9.080 | 0 | +0.27(+3.06%) | |||
Jan 13, 2022 | 9.260 | 9.490 | 8.700 | 8.810 | 717,343 | -0.30(-3.29%) |
Jan 12, 2022 | 9.940 | 10.11 | 9.100 | 9.110 | 602,227 | -1.03(-10.16%) |
Jan 11, 2022 | 9.280 | 10.40 | 9.260 | 10.14 | 1,024,585 | +0.58(+6.07%) |
Jan 10, 2022 | 9.360 | 9.790 | 8.910 | 9.560 | 941,342 | -0.13(-1.34%) |
Jan 07, 2022 | 9.950 | 10.36 | 9.430 | 9.690 | 1,090,399 | -0.31(-3.10%) |
Jan 06, 2022 | 11.26 | 11.34 | 9.310 | 10.00 | 1,927,968 | -1.86(-15.68%) |
Jan 05, 2022 | 14.37 | 14.79 | 11.81 | 11.86 | 14,648,565 | +0.26(+2.24%) |
Jan 04, 2022 | 11.97 | 12.12 | 11.20 | 11.60 | 957,308 | -0.49(-4.05%) |
Jan 03, 2022 | 11.87 | 12.45 | 11.12 | 12.09 | 1,299,969 | +0.02(+0.17%) |
Dec 31, 2021 | 12.22 | 12.84 | 11.64 | 12.07 | 1,219,586 | -0.60(-4.74%) |
Dec 30, 2021 | 11.98 | 13.98 | 11.40 | 12.67 | 5,158,977 | +0.75(+6.29%) |
Dec 29, 2021 | 12.43 | 13.17 | 11.51 | 11.92 | 1,542,960 | -0.29(-2.38%) |
Dec 28, 2021 | 13.84 | 15.15 | 12.09 | 12.21 | 6,506,262 | -0.26(-2.09%) |
Dec 27, 2021 | 13.56 | 13.65 | 12.04 | 12.47 | 1,248,250 | -1.23(-8.98%) |
Dec 23, 2021 | 16.25 | 16.40 | 13.60 | 13.70 | 3,368,630 | -3.19(-18.89%) |
Dec 22, 2021 | 17.64 | 18.29 | 16.50 | 16.89 | 1,394,337 | +0.15(+0.89%) |
Dec 21, 2021 | 17.36 | 19.25 | 16.00 | 16.74 | 4,062,855 | +0.96(+6.08%) |
Dec 20, 2021 | 16.35 | 17.69 | 15.75 | 15.78 | 813,828 | -1.61(-9.26%) |
Dec 17, 2021 | 15.66 | 17.74 | 15.22 | 17.39 | 1,395,211 | +1.42(+8.89%) |
Dec 16, 2021 | 17.24 | 17.60 | 15.65 | 15.97 | 1,297,661 | -1.36(-7.85%) |
Dec 15, 2021 | 17.62 | 17.95 | 15.71 | 17.33 | 1,361,855 | -0.39(-2.20%) |
Dec 14, 2021 | 17.69 | 19.19 | 17.28 | 17.72 | 1,533,640 | -0.52(-2.85%) |
Dec 13, 2021 | 19.13 | 19.60 | 17.23 | 18.24 | 2,321,391 | -1.19(-6.12%) |
Dec 10, 2021 | 20.85 | 20.85 | 19.03 | 19.43 | 1,696,689 | +0.37(+1.94%) |
Dec 09, 2021 | 22.38 | 24.98 | 18.90 | 19.06 | 5,435,591 | -2.84(-12.97%) |
Dec 08, 2021 | 19.58 | 23.71 | 19.30 | 21.90 | 7,311,849 | +2.32(+11.85%) |
Dec 07, 2021 | 20.04 | 21.47 | 18.63 | 19.58 | 2,030,008 | -0.16(-0.79%) |
Dec 06, 2021 | 18.80 | 24.41 | 16.71 | 19.74 | 13,380,441 | -0.38(-1.91%) |
Dec 03, 2021 | 24.63 | 26.00 | 20.01 | 20.12 | 28,696,480 | +2.12(+11.78%) |
Dec 02, 2021 | 19.55 | 19.71 | 17.65 | 18.00 | 2,886,476 | -2.43(-11.89%) |
Dec 01, 2021 | 23.99 | 25.66 | 20.15 | 20.43 | 6,482,990 | -5.83(-22.20%) |
Nov 30, 2021 | 26.30 | 31.40 | 22.56 | 26.26 | 11,544,436 | +0.01(+0.04%) |
Nov 29, 2021 | 31.80 | 35.75 | 25.36 | 26.25 | 13,947,337 | -4.42(-14.41%) |
Nov 26, 2021 | 34.54 | 40.80 | 29.52 | 30.67 | 20,797,912 | -11.63(-27.49%) |
Nov 24, 2021 | 18.13 | 45.00 | 17.36 | 42.30 | 99,952,720 | +25.08(+145.64%) |
Nov 23, 2021 | 23.18 | 25.50 | 14.50 | 17.22 | 23,753,820 | -10.98(-38.94%) |
Nov 22, 2021 | 8.710 | 28.52 | 8.310 | 28.20 | 127,634,456 | +18.17(+181.16%) |
Nov 19, 2021 | 11.81 | 14.75 | 8.950 | 10.03 | 102,959,952 | +3.16(+46.00%) |
Nov 18, 2021 | 3.720 | 8.880 | 6.750 | 6.870 | 273,305,408 | +3.95(+135.27%) |
Nov 17, 2021 | 3.130 | 3.130 | 2.840 | 2.920 | 132,678 | -0.21(-6.56%) |
Nov 16, 2021 | 3.320 | 3.330 | 3.070 | 3.125 | 100,422 | -0.17(-5.02%) |
Nov 15, 2021 | 3.400 | 3.492 | 3.260 | 3.290 | 71,991 | -0.11(-3.24%) |
Nov 12, 2021 | 3.510 | 3.580 | 3.380 | 3.400 | 58,715 | -0.06(-1.73%) |
Nov 11, 2021 | 3.580 | 3.580 | 3.440 | 3.460 | 36,523 | -0.06(-1.70%) |
Nov 10, 2021 | 3.480 | 3.520 | 59,622 | +0.02(+0.57%) | ||
Nov 09, 2021 | 3.730 | 3.730 | 3.360 | 3.500 | 125,963 | -0.22(-5.91%) |
Nov 08, 2021 | 3.990 | 3.990 | 3.627 | 3.720 | 120,486 | -0.18(-4.62%) |
Nov 05, 2021 | 4.130 | 4.155 | 3.800 | 3.900 | 192,973 | -0.36(-8.45%) |
Nov 04, 2021 | 3.880 | 4.320 | 3.860 | 4.260 | 444,755 | +0.40(+10.36%) |
Nov 03, 2021 | 3.830 | 3.950 | 3.800 | 3.860 | 133,779 | +0.07(+1.85%) |
Nov 02, 2021 | 3.560 | 3.990 | 3.500 | 3.790 | 137,299 | +0.30(+8.60%) |