Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.400 | 5.840 | 40,151 | +0.41(+7.55%) | ||
Jan 28, 2022 | 5.180 | 5.510 | 4.970 | 5.430 | 35,656 | +0.20(+3.82%) |
Jan 27, 2022 | 5.630 | 5.630 | 5.050 | 5.230 | 101,554 | -0.29(-5.25%) |
Jan 26, 2022 | 5.860 | 5.950 | 5.400 | 5.520 | 41,937 | -0.27(-4.66%) |
Jan 25, 2022 | 5.270 | 5.860 | 5.260 | 5.790 | 71,821 | +0.38(+7.02%) |
Jan 24, 2022 | 5.690 | 5.760 | 4.740 | 5.410 | 241,784 | -0.48(-8.15%) |
Jan 21, 2022 | 6.040 | 6.290 | 5.710 | 5.890 | 138,932 | -0.41(-6.51%) |
Jan 20, 2022 | 6.500 | 6.790 | 6.300 | 6.300 | 47,908 | -0.21(-3.23%) |
Jan 19, 2022 | 6.660 | 6.770 | 6.230 | 6.510 | 75,241 | -0.10(-1.51%) |
Jan 18, 2022 | 7.050 | 7.080 | 6.610 | 6.610 | 120,835 | -0.61(-8.45%) |
Jan 14, 2022 | 7.220 | 0 | +0.11(+1.55%) | |||
Jan 13, 2022 | 7.240 | 7.330 | 7.000 | 7.110 | 66,417 | -0.14(-1.93%) |
Jan 12, 2022 | 7.640 | 7.640 | 7.200 | 7.250 | 60,619 | -0.25(-3.33%) |
Jan 11, 2022 | 7.210 | 7.590 | 7.144 | 7.500 | 118,825 | +0.25(+3.45%) |
Jan 10, 2022 | 7.290 | 7.480 | 7.050 | 7.250 | 60,277 | -0.14(-1.89%) |
Jan 07, 2022 | 7.250 | 7.450 | 7.230 | 7.390 | 79,216 | +0.02(+0.27%) |
Jan 06, 2022 | 7.360 | 7.540 | 7.200 | 7.370 | 115,110 | +0.12(+1.66%) |
Jan 05, 2022 | 7.900 | 7.900 | 7.210 | 7.250 | 209,702 | -0.64(-8.11%) |
Jan 04, 2022 | 8.320 | 8.450 | 7.650 | 7.890 | 118,556 | -0.53(-6.29%) |
Jan 03, 2022 | 7.850 | 8.550 | 7.520 | 8.420 | 267,429 | +0.55(+6.99%) |
Dec 31, 2021 | 7.820 | 7.940 | 7.520 | 7.870 | 141,240 | -0.04(-0.51%) |
Dec 30, 2021 | 7.560 | 8.130 | 7.560 | 7.910 | 167,718 | +0.19(+2.46%) |
Dec 29, 2021 | 7.450 | 7.800 | 7.300 | 7.720 | 248,263 | +0.27(+3.62%) |
Dec 28, 2021 | 7.700 | 7.890 | 7.404 | 7.450 | 184,667 | -0.26(-3.37%) |
Dec 27, 2021 | 7.800 | 7.840 | 7.470 | 7.710 | 150,243 | -0.16(-2.03%) |
Dec 23, 2021 | 7.820 | 8.030 | 7.620 | 7.870 | 255,626 | -0.10(-1.25%) |
Dec 22, 2021 | 7.610 | 7.990 | 7.560 | 7.970 | 322,894 | -0.02(-0.25%) |
Dec 21, 2021 | 8.160 | 8.350 | 7.750 | 7.990 | 323,155 | +0.00(+0.00%) |
Dec 20, 2021 | 7.720 | 8.390 | 7.700 | 7.990 | 319,771 | -0.13(-1.60%) |
Dec 17, 2021 | 7.230 | 8.250 | 7.180 | 8.120 | 530,067 | +0.57(+7.55%) |
Dec 16, 2021 | 7.920 | 8.100 | 7.170 | 7.550 | 412,970 | -0.35(-4.43%) |
Dec 15, 2021 | 7.740 | 7.945 | 7.113 | 7.900 | 392,011 | +0.01(+0.13%) |
Dec 14, 2021 | 7.700 | 8.080 | 7.550 | 7.890 | 264,481 | -0.24(-2.95%) |
Dec 13, 2021 | 7.890 | 8.319 | 7.510 | 8.130 | 602,490 | +0.36(+4.63%) |
Dec 10, 2021 | 8.250 | 8.340 | 7.580 | 7.770 | 328,670 | -0.42(-5.13%) |
Dec 09, 2021 | 8.590 | 8.810 | 8.000 | 8.190 | 368,852 | -0.56(-6.40%) |
Dec 08, 2021 | 8.470 | 9.100 | 8.214 | 8.750 | 863,369 | -0.12(-1.35%) |
Dec 07, 2021 | 7.800 | 9.100 | 7.780 | 8.870 | 1,112,366 | +1.12(+14.45%) |
Dec 06, 2021 | 7.150 | 7.840 | 6.770 | 7.750 | 931,970 | +0.72(+10.24%) |
Dec 03, 2021 | 8.010 | 8.135 | 6.920 | 7.030 | 659,579 | -1.01(-12.56%) |
Dec 02, 2021 | 7.520 | 8.200 | 7.120 | 8.040 | 905,921 | +0.11(+1.39%) |
Dec 01, 2021 | 9.700 | 9.740 | 7.900 | 7.930 | 1,817,341 | -2.03(-20.38%) |
Nov 30, 2021 | 10.25 | 11.10 | 9.740 | 9.960 | 3,377,360 | -0.57(-5.41%) |
Nov 29, 2021 | 12.21 | 12.49 | 10.24 | 10.53 | 4,769,758 | -2.54(-19.43%) |
Nov 26, 2021 | 12.90 | 14.10 | 11.25 | 13.07 | 7,615,876 | +1.12(+9.37%) |
Nov 24, 2021 | 12.41 | 15.33 | 10.81 | 11.95 | 24,745,944 | -5.08(-29.83%) |
Nov 23, 2021 | 9.510 | 22.08 | 9.010 | 17.03 | 163,211,024 | +10.55(+162.81%) |
Nov 22, 2021 | 7.410 | 7.690 | 6.380 | 6.480 | 613,399 | -0.82(-11.23%) |
Nov 19, 2021 | 8.070 | 8.518 | 7.200 | 7.300 | 435,909 | -0.80(-9.88%) |
Nov 18, 2021 | 10.07 | 8.400 | 7.972 | 8.100 | 789,039 | -1.92(-19.16%) |
Nov 17, 2021 | 9.580 | 10.05 | 9.400 | 10.02 | 73,773 | +0.44(+4.59%) |
Nov 16, 2021 | 9.850 | 10.25 | 9.400 | 9.580 | 199,510 | -0.14(-1.44%) |
Nov 15, 2021 | 11.48 | 11.60 | 9.500 | 9.720 | 276,362 | -1.92(-16.49%) |
Nov 12, 2021 | 12.92 | 13.28 | 11.55 | 11.64 | 189,686 | -1.11(-8.71%) |
Nov 11, 2021 | 13.20 | 13.84 | 12.41 | 12.75 | 90,414 | -0.05(-0.39%) |
Nov 10, 2021 | 14.35 | 12.80 | 12.80 | 113,937 | -1.30(-9.22%) | |
Nov 09, 2021 | 15.25 | 15.50 | 14.10 | 14.10 | 78,451 | -1.15(-7.54%) |
Nov 08, 2021 | 16.37 | 16.57 | 15.21 | 15.25 | 35,356 | -1.32(-7.97%) |
Nov 05, 2021 | 15.80 | 16.80 | 15.75 | 16.57 | 36,098 | +0.88(+5.61%) |
Nov 04, 2021 | 15.65 | 16.43 | 15.65 | 15.69 | 18,673 | +0.11(+0.71%) |
Nov 03, 2021 | 17.60 | 17.82 | 14.52 | 15.58 | 114,508 | -1.91(-10.92%) |
Nov 02, 2021 | 17.50 | 18.39 | 17.14 | 17.49 | 100,975 | +0.00(+0.00%) |