Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.950 | 6.000 | 5.601 | 5.900 | 18,477 | +0.35(+6.31%) |
Jan 28, 2022 | 5.900 | 5.900 | 5.500 | 5.550 | 48,128 | -0.04(-0.78%) |
Jan 27, 2022 | 6.300 | 6.300 | 5.500 | 5.593 | 8,907 | -0.46(-7.55%) |
Jan 26, 2022 | 6.450 | 6.550 | 5.750 | 6.050 | 9,860 | -0.24(-3.79%) |
Jan 25, 2022 | 6.000 | 6.293 | 5.755 | 6.288 | 5,210 | +0.19(+3.09%) |
Jan 24, 2022 | 5.750 | 6.300 | 5.500 | 6.100 | 22,636 | -0.05(-0.81%) |
Jan 21, 2022 | 6.350 | 6.500 | 6.000 | 6.150 | 13,056 | -0.20(-3.15%) |
Jan 20, 2022 | 6.400 | 6.800 | 6.350 | 6.350 | 14,503 | +0.05(+0.79%) |
Jan 19, 2022 | 6.350 | 6.500 | 6.100 | 6.300 | 11,761 | +0.00(+0.00%) |
Jan 18, 2022 | 6.800 | 6.950 | 6.250 | 6.300 | 12,491 | -0.45(-6.67%) |
Jan 14, 2022 | 6.750 | 0 | -0.50(-6.90%) | |||
Jan 13, 2022 | 7.400 | 7.500 | 7.051 | 7.250 | 13,767 | -0.20(-2.68%) |
Jan 12, 2022 | 7.600 | 7.662 | 7.250 | 7.450 | 20,326 | -0.05(-0.67%) |
Jan 11, 2022 | 7.550 | 7.750 | 7.250 | 7.500 | 14,857 | +0.05(+0.67%) |
Jan 10, 2022 | 7.808 | 7.975 | 7.250 | 7.450 | 30,503 | -0.45(-5.70%) |
Jan 07, 2022 | 7.800 | 8.650 | 7.600 | 7.900 | 80,926 | +0.00(+0.00%) |
Jan 06, 2022 | 7.950 | 8.150 | 7.600 | 7.900 | 17,569 | -0.10(-1.25%) |
Jan 05, 2022 | 8.900 | 8.900 | 7.900 | 8.000 | 28,814 | -0.80(-9.09%) |
Jan 04, 2022 | 8.350 | 9.000 | 8.100 | 8.800 | 57,000 | +0.30(+3.53%) |
Jan 03, 2022 | 8.500 | 8.700 | 8.104 | 8.500 | 38,381 | +0.15(+1.80%) |
Dec 31, 2021 | 9.300 | 9.650 | 8.100 | 8.350 | 131,203 | -1.30(-13.47%) |
Dec 30, 2021 | 8.650 | 10.70 | 8.650 | 9.650 | 857,379 | +1.00(+11.56%) |
Dec 29, 2021 | 7.600 | 9.750 | 7.400 | 8.650 | 210,257 | +1.00(+13.07%) |
Dec 28, 2021 | 8.200 | 8.400 | 7.600 | 7.650 | 38,081 | -0.55(-6.71%) |
Dec 27, 2021 | 8.050 | 8.250 | 7.800 | 8.200 | 27,756 | +0.35(+4.46%) |
Dec 23, 2021 | 7.600 | 8.069 | 7.500 | 7.850 | 40,454 | +0.10(+1.29%) |
Dec 22, 2021 | 8.050 | 8.150 | 7.500 | 7.750 | 57,369 | -0.30(-3.73%) |
Dec 21, 2021 | 7.850 | 8.250 | 7.650 | 8.050 | 84,676 | +0.15(+1.90%) |
Dec 20, 2021 | 8.000 | 9.750 | 7.750 | 7.900 | 396,539 | -0.14(-1.72%) |
Dec 17, 2021 | 8.150 | 8.200 | 7.700 | 8.038 | 18,839 | -0.16(-1.98%) |
Dec 16, 2021 | 8.000 | 9.200 | 7.850 | 8.200 | 133,093 | +0.20(+2.50%) |
Dec 15, 2021 | 7.800 | 8.050 | 7.250 | 8.000 | 48,719 | +0.05(+0.63%) |
Dec 14, 2021 | 8.400 | 8.450 | 7.631 | 7.950 | 38,771 | -0.55(-6.47%) |
Dec 13, 2021 | 9.000 | 9.150 | 8.400 | 8.500 | 28,510 | -0.65(-7.10%) |
Dec 10, 2021 | 9.300 | 9.322 | 8.675 | 9.150 | 53,461 | -0.05(-0.54%) |
Dec 09, 2021 | 9.350 | 9.499 | 9.101 | 9.200 | 34,674 | -0.30(-3.16%) |
Dec 08, 2021 | 10.25 | 10.50 | 9.100 | 9.500 | 156,842 | -1.45(-13.24%) |
Dec 07, 2021 | 8.700 | 11.20 | 8.611 | 10.95 | 867,839 | +2.25(+25.86%) |
Dec 06, 2021 | 8.500 | 9.000 | 8.300 | 8.700 | 37,732 | +0.00(+0.00%) |
Dec 03, 2021 | 9.650 | 9.700 | 8.400 | 8.700 | 43,276 | -0.95(-9.84%) |
Dec 02, 2021 | 10.30 | 10.30 | 9.300 | 9.650 | 42,490 | -0.50(-4.93%) |
Dec 01, 2021 | 11.20 | 11.20 | 10.00 | 10.15 | 23,708 | -0.65(-6.02%) |
Nov 30, 2021 | 11.20 | 11.55 | 10.75 | 10.80 | 29,322 | -0.60(-5.26%) |
Nov 29, 2021 | 11.75 | 11.90 | 10.85 | 11.40 | 38,127 | -0.25(-2.15%) |
Nov 26, 2021 | 11.78 | 11.91 | 11.30 | 11.65 | 15,625 | -0.80(-6.43%) |
Nov 24, 2021 | 11.85 | 13.70 | 11.85 | 12.45 | 88,991 | +0.55(+4.62%) |
Nov 23, 2021 | 12.85 | 12.85 | 11.25 | 11.90 | 27,755 | -0.90(-7.03%) |
Nov 22, 2021 | 12.90 | 13.30 | 12.60 | 12.80 | 23,011 | -0.20(-1.54%) |
Nov 19, 2021 | 13.05 | 13.35 | 12.65 | 13.00 | 12,478 | +0.20(+1.56%) |
Nov 18, 2021 | 13.65 | 12.90 | 12.75 | 12.80 | 29,170 | -1.00(-7.25%) |
Nov 17, 2021 | 14.35 | 14.55 | 13.60 | 13.80 | 24,899 | -0.60(-4.17%) |
Nov 16, 2021 | 14.55 | 14.62 | 14.25 | 14.40 | 23,189 | -0.25(-1.71%) |
Nov 15, 2021 | 15.00 | 15.00 | 14.55 | 14.65 | 12,355 | -0.40(-2.66%) |
Nov 12, 2021 | 15.10 | 15.45 | 14.75 | 15.05 | 43,417 | +0.10(+0.67%) |
Nov 11, 2021 | 15.05 | 15.95 | 14.55 | 14.95 | 62,846 | +0.20(+1.36%) |
Nov 10, 2021 | 15.40 | 14.75 | 29,238 | -0.85(-5.45%) | ||
Nov 09, 2021 | 14.95 | 16.95 | 14.40 | 15.60 | 164,124 | +0.72(+4.87%) |
Nov 08, 2021 | 15.05 | 15.05 | 14.65 | 14.88 | 25,493 | +0.03(+0.17%) |
Nov 05, 2021 | 15.35 | 15.50 | 14.60 | 14.85 | 28,222 | -0.54(-3.49%) |
Nov 04, 2021 | 15.35 | 15.45 | 15.15 | 15.39 | 14,221 | +0.09(+0.57%) |
Nov 03, 2021 | 15.65 | 15.77 | 15.05 | 15.30 | 27,858 | -0.55(-3.47%) |
Nov 02, 2021 | 15.75 | 16.50 | 15.25 | 15.85 | 57,744 | -0.09(-0.57%) |