Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 5.200 | 5.560 | 4.940 | 5.520 | 8,366,475 | +0.40(+7.81%) |
Jan 27, 2022 | 5.850 | 5.890 | 5.100 | 5.120 | 8,565,292 | -0.64(-11.11%) |
Jan 26, 2022 | 5.870 | 6.390 | 5.640 | 5.760 | 16,460,508 | +0.28(+5.11%) |
Jan 25, 2022 | 5.360 | 5.660 | 5.150 | 5.480 | 5,333,422 | +0.08(+1.48%) |
Jan 24, 2022 | 4.550 | 5.420 | 4.520 | 5.400 | 14,592,591 | +0.03(+0.56%) |
Jan 21, 2022 | 5.770 | 5.880 | 5.290 | 5.370 | 10,979,957 | -0.86(-13.80%) |
Jan 20, 2022 | 6.220 | 6.690 | 6.180 | 6.230 | 4,989,547 | +0.16(+2.64%) |
Jan 19, 2022 | 6.250 | 6.428 | 6.050 | 6.070 | 4,007,667 | -0.11(-1.78%) |
Jan 18, 2022 | 6.460 | 6.520 | 6.165 | 6.180 | 5,005,004 | -0.44(-6.65%) |
Jan 14, 2022 | 6.620 | 0 | +0.16(+2.48%) | |||
Jan 13, 2022 | 7.000 | 7.080 | 6.430 | 6.460 | 4,748,711 | -0.46(-6.65%) |
Jan 12, 2022 | 7.070 | 7.240 | 6.790 | 6.920 | 5,614,468 | +0.13(+1.91%) |
Jan 11, 2022 | 6.580 | 6.920 | 6.385 | 6.790 | 6,574,686 | +0.18(+2.72%) |
Jan 10, 2022 | 6.230 | 6.650 | 6.160 | 6.610 | 7,791,376 | +0.00(+0.00%) |
Jan 07, 2022 | 6.710 | 6.950 | 6.480 | 6.610 | 7,774,699 | -0.24(-3.50%) |
Jan 06, 2022 | 6.670 | 7.030 | 6.530 | 6.850 | 7,028,280 | -0.25(-3.52%) |
Jan 05, 2022 | 7.980 | 8.000 | 7.060 | 7.100 | 8,786,248 | -1.00(-12.35%) |
Jan 04, 2022 | 7.840 | 8.250 | 7.810 | 8.100 | 5,444,159 | +0.33(+4.25%) |
Jan 03, 2022 | 7.980 | 8.020 | 7.620 | 7.770 | 4,785,364 | -0.08(-1.02%) |
Dec 31, 2021 | 7.790 | 8.175 | 7.740 | 7.850 | 5,799,352 | +0.13(+1.68%) |
Dec 30, 2021 | 7.620 | 7.970 | 7.600 | 7.720 | 5,045,668 | +0.07(+0.92%) |
Dec 29, 2021 | 7.620 | 7.803 | 7.510 | 7.650 | 6,167,141 | -0.06(-0.78%) |
Dec 28, 2021 | 8.280 | 8.343 | 7.615 | 7.710 | 9,327,232 | -1.10(-12.48%) |
Dec 27, 2021 | 9.000 | 9.150 | 8.675 | 8.810 | 8,720,643 | +0.06(+0.69%) |
Dec 23, 2021 | 8.160 | 8.850 | 7.900 | 8.750 | 10,287,719 | +0.61(+7.49%) |
Dec 22, 2021 | 8.100 | 8.290 | 7.930 | 8.140 | 5,419,138 | -0.04(-0.49%) |
Dec 21, 2021 | 7.810 | 8.190 | 7.765 | 8.180 | 6,463,014 | +0.67(+8.92%) |
Dec 20, 2021 | 7.440 | 7.780 | 7.310 | 7.510 | 6,186,636 | -0.29(-3.72%) |
Dec 17, 2021 | 7.530 | 8.080 | 7.430 | 7.800 | 8,131,994 | -0.16(-2.01%) |
Dec 16, 2021 | 8.720 | 8.752 | 7.795 | 7.960 | 7,570,454 | -0.67(-7.76%) |
Dec 15, 2021 | 8.130 | 8.650 | 7.680 | 8.630 | 9,968,214 | +0.52(+6.41%) |
Dec 14, 2021 | 7.990 | 8.400 | 7.862 | 8.110 | 6,035,690 | -0.04(-0.49%) |
Dec 13, 2021 | 8.540 | 8.619 | 8.020 | 8.150 | 7,695,238 | -0.63(-7.18%) |
Dec 10, 2021 | 9.400 | 9.490 | 8.650 | 8.780 | 6,984,869 | -0.25(-2.77%) |
Dec 09, 2021 | 9.680 | 9.750 | 8.910 | 9.030 | 7,414,137 | -0.92(-9.25%) |
Dec 08, 2021 | 9.940 | 10.19 | 9.550 | 9.950 | 5,806,164 | -0.10(-1.00%) |
Dec 07, 2021 | 9.920 | 10.32 | 9.550 | 10.05 | 9,314,731 | +0.86(+9.36%) |
Dec 06, 2021 | 8.060 | 9.350 | 7.950 | 9.190 | 12,299,467 | -0.18(-1.92%) |
Dec 03, 2021 | 10.64 | 10.75 | 9.145 | 9.370 | 12,579,926 | -1.12(-10.68%) |
Dec 02, 2021 | 11.50 | 11.50 | 9.920 | 10.49 | 13,114,870 | -1.29(-10.95%) |
Dec 01, 2021 | 12.60 | 13.12 | 11.70 | 11.78 | 11,007,458 | -0.27(-2.24%) |
Nov 30, 2021 | 12.85 | 13.15 | 11.59 | 12.05 | 13,254,749 | -0.70(-5.49%) |
Nov 29, 2021 | 12.69 | 13.28 | 12.13 | 12.75 | 8,906,644 | +0.56(+4.59%) |
Nov 26, 2021 | 11.71 | 12.46 | 11.70 | 12.19 | 4,730,636 | -0.33(-2.64%) |
Nov 24, 2021 | 12.12 | 12.60 | 11.73 | 12.52 | 5,053,038 | -0.16(-1.26%) |
Nov 23, 2021 | 12.36 | 13.01 | 12.18 | 12.68 | 5,854,876 | +0.27(+2.18%) |
Nov 22, 2021 | 13.31 | 13.35 | 12.21 | 12.41 | 6,812,036 | -0.81(-6.13%) |
Nov 19, 2021 | 12.82 | 13.74 | 12.71 | 13.22 | 7,754,687 | +0.70(+5.59%) |
Nov 18, 2021 | 13.21 | 12.60 | 12.49 | 12.52 | 12,115,692 | -0.97(-7.19%) |
Nov 17, 2021 | 14.08 | 14.08 | 13.03 | 13.49 | 8,645,073 | -0.41(-2.95%) |
Nov 16, 2021 | 13.61 | 14.46 | 13.38 | 13.90 | 10,222,079 | -0.73(-4.99%) |
Nov 15, 2021 | 15.39 | 15.50 | 14.37 | 14.63 | 8,389,151 | -0.65(-4.25%) |
Nov 12, 2021 | 14.53 | 15.45 | 13.76 | 15.28 | 14,889,765 | +1.10(+7.76%) |
Nov 11, 2021 | 14.87 | 15.41 | 14.10 | 14.18 | 9,849,627 | -0.52(-3.54%) |
Nov 10, 2021 | 15.82 | 14.70 | 15,038,394 | -0.70(-4.55%) | ||
Nov 09, 2021 | 16.41 | 16.57 | 14.82 | 15.40 | 13,004,089 | -0.50(-3.14%) |
Nov 08, 2021 | 15.43 | 16.42 | 14.89 | 15.90 | 16,555,427 | +1.38(+9.50%) |
Nov 05, 2021 | 14.87 | 15.05 | 13.94 | 14.52 | 8,639,874 | -0.18(-1.22%) |
Nov 04, 2021 | 15.21 | 15.82 | 14.37 | 14.70 | 11,381,931 | -0.63(-4.11%) |
Nov 03, 2021 | 15.20 | 15.35 | 14.48 | 15.33 | 14,588,947 | -0.14(-0.90%) |
Nov 02, 2021 | 14.54 | 15.70 | 14.38 | 15.47 | 17,732,790 | +1.41(+10.03%) |