Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.200 | 4.670 | 4.670 | 3,111,191 | +0.46(+10.93%) | |
Jan 28, 2022 | 4.150 | 4.210 | 3.960 | 4.210 | 2,885,628 | +0.00(+0.00%) |
Jan 27, 2022 | 4.540 | 4.550 | 4.165 | 4.210 | 1,996,978 | -0.20(-4.54%) |
Jan 26, 2022 | 4.530 | 4.900 | 4.380 | 4.410 | 3,079,485 | +0.01(+0.23%) |
Jan 25, 2022 | 4.470 | 4.650 | 4.220 | 4.400 | 2,354,042 | -0.18(-3.93%) |
Jan 24, 2022 | 4.260 | 4.628 | 3.990 | 4.580 | 4,314,282 | +0.08(+1.78%) |
Jan 21, 2022 | 4.640 | 4.670 | 4.400 | 4.500 | 2,903,640 | -0.15(-3.23%) |
Jan 20, 2022 | 4.870 | 5.130 | 4.630 | 4.650 | 2,484,301 | -0.16(-3.33%) |
Jan 19, 2022 | 4.980 | 5.055 | 4.730 | 4.810 | 3,023,785 | -0.03(-0.62%) |
Jan 18, 2022 | 5.150 | 5.320 | 4.810 | 4.840 | 4,380,405 | -0.34(-6.56%) |
Jan 14, 2022 | 5.180 | 0 | -0.23(-4.25%) | |||
Jan 13, 2022 | 5.850 | 5.880 | 5.310 | 5.410 | 3,730,640 | -0.37(-6.40%) |
Jan 12, 2022 | 6.130 | 6.180 | 5.760 | 5.780 | 2,569,417 | -0.31(-5.09%) |
Jan 11, 2022 | 6.000 | 6.290 | 5.880 | 6.090 | 3,091,890 | +0.03(+0.50%) |
Jan 10, 2022 | 6.170 | 6.180 | 5.700 | 6.060 | 2,790,482 | -0.10(-1.62%) |
Jan 07, 2022 | 6.255 | 6.291 | 6.030 | 6.160 | 2,714,931 | -0.05(-0.81%) |
Jan 06, 2022 | 6.270 | 6.330 | 5.895 | 6.210 | 3,283,880 | +0.05(+0.81%) |
Jan 05, 2022 | 6.690 | 6.805 | 6.090 | 6.160 | 3,367,026 | -0.63(-9.28%) |
Jan 04, 2022 | 7.100 | 7.190 | 6.580 | 6.790 | 2,504,673 | -0.33(-4.63%) |
Jan 03, 2022 | 6.770 | 7.170 | 6.564 | 7.120 | 2,884,676 | +0.46(+6.91%) |
Dec 31, 2021 | 6.810 | 7.000 | 6.600 | 6.660 | 2,706,587 | -0.34(-4.86%) |
Dec 30, 2021 | 6.520 | 7.090 | 6.520 | 7.000 | 3,415,804 | +0.45(+6.87%) |
Dec 29, 2021 | 6.850 | 6.850 | 6.490 | 6.550 | 2,926,949 | -0.24(-3.53%) |
Dec 28, 2021 | 6.840 | 7.100 | 6.740 | 6.790 | 3,028,168 | +0.01(+0.15%) |
Dec 27, 2021 | 7.480 | 7.495 | 6.710 | 6.780 | 4,036,949 | -0.65(-8.75%) |
Dec 23, 2021 | 6.900 | 7.540 | 6.720 | 7.430 | 2,437,302 | +0.47(+6.75%) |
Dec 22, 2021 | 6.800 | 7.000 | 6.580 | 6.960 | 3,877,768 | +0.10(+1.46%) |
Dec 21, 2021 | 6.790 | 6.900 | 6.470 | 6.860 | 3,586,988 | +0.25(+3.78%) |
Dec 20, 2021 | 6.920 | 6.980 | 6.420 | 6.610 | 4,501,568 | -0.53(-7.42%) |
Dec 17, 2021 | 7.140 | 7.450 | 6.850 | 7.140 | 5,009,662 | -0.02(-0.28%) |
Dec 16, 2021 | 7.600 | 7.900 | 7.080 | 7.160 | 3,591,817 | -0.44(-5.79%) |
Dec 15, 2021 | 7.440 | 7.615 | 7.150 | 7.600 | 3,355,936 | +0.12(+1.60%) |
Dec 14, 2021 | 7.500 | 7.710 | 7.310 | 7.480 | 1,704,424 | -0.07(-0.93%) |
Dec 13, 2021 | 7.850 | 8.380 | 7.330 | 7.550 | 2,779,604 | -0.45(-5.63%) |
Dec 10, 2021 | 8.340 | 8.650 | 7.950 | 8.000 | 1,462,330 | -0.35(-4.19%) |
Dec 09, 2021 | 8.380 | 8.860 | 8.220 | 8.350 | 1,763,580 | -0.03(-0.36%) |
Dec 08, 2021 | 8.210 | 8.445 | 8.000 | 8.380 | 1,194,808 | +0.19(+2.32%) |
Dec 07, 2021 | 8.030 | 8.320 | 7.835 | 8.190 | 2,268,186 | +0.31(+3.93%) |
Dec 06, 2021 | 7.680 | 7.960 | 7.260 | 7.880 | 2,508,602 | +0.23(+3.01%) |
Dec 03, 2021 | 8.020 | 8.040 | 7.250 | 7.650 | 3,429,226 | -0.35(-4.37%) |
Dec 02, 2021 | 7.740 | 8.150 | 7.510 | 8.000 | 2,740,562 | +0.46(+6.10%) |
Dec 01, 2021 | 8.440 | 8.460 | 7.500 | 7.540 | 2,637,574 | -0.68(-8.27%) |
Nov 30, 2021 | 8.710 | 8.950 | 7.870 | 8.220 | 5,620,608 | -0.63(-7.12%) |
Nov 29, 2021 | 9.150 | 9.240 | 8.710 | 8.850 | 1,988,155 | -0.29(-3.17%) |
Nov 26, 2021 | 9.210 | 9.637 | 8.865 | 9.140 | 1,167,305 | -0.05(-0.60%) |
Nov 24, 2021 | 9.020 | 9.290 | 8.510 | 9.195 | 2,372,274 | +0.37(+4.13%) |
Nov 23, 2021 | 9.250 | 9.421 | 8.580 | 8.830 | 3,554,636 | -0.16(-1.78%) |
Nov 22, 2021 | 10.00 | 10.13 | 8.990 | 8.990 | 3,478,956 | -0.98(-9.83%) |
Nov 19, 2021 | 10.06 | 10.54 | 9.910 | 9.970 | 2,020,723 | -0.19(-1.87%) |
Nov 18, 2021 | 10.80 | 10.25 | 10.00 | 10.16 | 2,472,685 | -0.65(-6.01%) |
Nov 17, 2021 | 11.00 | 11.29 | 10.79 | 10.81 | 2,262,312 | -0.18(-1.64%) |
Nov 16, 2021 | 10.84 | 11.30 | 10.80 | 10.99 | 2,166,560 | -0.18(-1.61%) |
Nov 15, 2021 | 12.07 | 12.13 | 10.90 | 11.17 | 4,019,954 | -1.45(-11.49%) |
Nov 12, 2021 | 13.03 | 13.50 | 12.12 | 12.62 | 2,783,317 | -0.44(-3.37%) |
Nov 11, 2021 | 12.14 | 13.20 | 12.01 | 13.06 | 4,601,118 | +1.54(+13.37%) |
Nov 10, 2021 | 11.58 | 11.52 | 2,871,744 | -0.41(-3.44%) | ||
Nov 09, 2021 | 12.77 | 12.77 | 11.42 | 11.93 | 3,342,238 | -0.74(-5.84%) |
Nov 08, 2021 | 13.33 | 13.68 | 12.66 | 12.67 | 2,943,837 | -0.58(-4.38%) |
Nov 05, 2021 | 13.23 | 13.34 | 12.60 | 13.25 | 3,057,788 | +0.37(+2.87%) |
Nov 04, 2021 | 12.65 | 13.08 | 12.27 | 12.88 | 3,011,653 | +0.51(+4.12%) |
Nov 03, 2021 | 12.10 | 12.65 | 11.71 | 12.37 | 2,282,074 | +0.33(+2.74%) |
Nov 02, 2021 | 11.74 | 12.18 | 11.30 | 12.04 | 2,264,308 | +0.32(+2.73%) |