Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.000 | 6.010 | 5.980 | 14,030,816 | +1.01(+20.32%) | |
Jan 28, 2022 | 4.760 | 5.060 | 4.410 | 4.970 | 12,515,540 | +0.32(+6.88%) |
Jan 27, 2022 | 4.860 | 4.970 | 4.640 | 4.650 | 11,899,157 | -0.12(-2.52%) |
Jan 26, 2022 | 5.050 | 5.330 | 4.685 | 4.770 | 15,936,825 | -0.06(-1.24%) |
Jan 25, 2022 | 4.900 | 5.110 | 4.660 | 4.830 | 11,875,854 | -0.30(-5.85%) |
Jan 24, 2022 | 5.040 | 5.160 | 4.343 | 5.130 | 18,729,996 | -0.15(-2.84%) |
Jan 21, 2022 | 5.090 | 5.660 | 5.010 | 5.280 | 20,626,744 | +0.18(+3.53%) |
Jan 20, 2022 | 5.130 | 5.440 | 5.060 | 5.100 | 13,780,288 | +0.06(+1.19%) |
Jan 19, 2022 | 5.410 | 5.430 | 5.005 | 5.040 | 13,052,007 | -0.26(-4.91%) |
Jan 18, 2022 | 5.610 | 5.650 | 5.210 | 5.300 | 13,749,236 | -0.49(-8.46%) |
Jan 14, 2022 | 5.790 | 0 | -0.35(-5.70%) | |||
Jan 13, 2022 | 6.210 | 6.380 | 5.780 | 6.140 | 14,909,614 | -0.12(-1.92%) |
Jan 12, 2022 | 7.140 | 7.270 | 6.245 | 6.260 | 12,311,701 | -0.57(-8.35%) |
Jan 11, 2022 | 6.710 | 7.120 | 6.580 | 6.830 | 6,483,935 | +0.12(+1.79%) |
Jan 10, 2022 | 6.790 | 6.790 | 6.135 | 6.710 | 9,997,805 | -0.11(-1.61%) |
Jan 07, 2022 | 7.030 | 7.370 | 6.680 | 6.820 | 10,333,093 | -0.08(-1.16%) |
Jan 06, 2022 | 7.010 | 7.065 | 6.600 | 6.900 | 12,904,523 | -0.09(-1.29%) |
Jan 05, 2022 | 7.910 | 7.920 | 6.930 | 6.990 | 11,811,224 | -0.99(-12.41%) |
Jan 04, 2022 | 8.690 | 8.760 | 7.750 | 7.980 | 12,081,335 | -0.71(-8.17%) |
Jan 03, 2022 | 8.400 | 8.770 | 7.953 | 8.690 | 6,486,501 | +0.38(+4.57%) |
Dec 31, 2021 | 8.970 | 9.030 | 8.300 | 8.310 | 6,031,705 | -0.66(-7.36%) |
Dec 30, 2021 | 8.940 | 9.340 | 8.790 | 8.970 | 5,542,130 | +0.09(+1.01%) |
Dec 29, 2021 | 9.160 | 9.160 | 8.660 | 8.880 | 5,605,989 | -0.27(-2.95%) |
Dec 28, 2021 | 9.710 | 9.970 | 9.125 | 9.150 | 6,275,495 | -0.58(-5.96%) |
Dec 27, 2021 | 10.76 | 10.76 | 9.730 | 9.730 | 4,855,990 | -0.94(-8.81%) |
Dec 23, 2021 | 11.03 | 11.08 | 10.58 | 10.67 | 5,481,916 | -0.40(-3.61%) |
Dec 22, 2021 | 11.24 | 11.41 | 10.94 | 11.07 | 4,731,524 | -0.24(-2.12%) |
Dec 21, 2021 | 11.24 | 11.55 | 11.04 | 11.31 | 6,082,211 | +0.25(+2.26%) |
Dec 20, 2021 | 10.83 | 11.22 | 10.29 | 11.06 | 7,500,503 | -0.11(-0.98%) |
Dec 17, 2021 | 10.30 | 11.47 | 9.720 | 11.17 | 59,287,272 | +0.69(+6.58%) |
Dec 16, 2021 | 10.91 | 11.66 | 10.34 | 10.48 | 12,797,790 | -0.37(-3.41%) |
Dec 15, 2021 | 9.420 | 10.96 | 9.420 | 10.85 | 12,902,035 | +1.35(+14.21%) |
Dec 14, 2021 | 9.730 | 10.30 | 9.220 | 9.500 | 8,117,123 | -0.61(-6.03%) |
Dec 13, 2021 | 9.980 | 10.75 | 9.810 | 10.11 | 7,952,316 | +0.04(+0.40%) |
Dec 10, 2021 | 10.36 | 10.51 | 10.02 | 10.07 | 7,315,677 | +0.18(+1.82%) |
Dec 09, 2021 | 10.00 | 10.48 | 9.890 | 9.890 | 6,973,122 | -0.27(-2.66%) |
Dec 08, 2021 | 9.800 | 10.57 | 9.800 | 10.16 | 8,572,228 | +0.18(+1.80%) |
Dec 07, 2021 | 10.00 | 10.11 | 9.510 | 9.980 | 13,537,782 | +0.24(+2.46%) |
Dec 06, 2021 | 8.750 | 9.750 | 8.250 | 9.740 | 19,407,062 | +1.09(+12.60%) |
Dec 03, 2021 | 10.26 | 10.27 | 7.910 | 8.650 | 24,032,192 | -2.17(-20.06%) |
Dec 02, 2021 | 11.30 | 11.41 | 9.730 | 10.82 | 12,879,968 | -0.57(-5.00%) |
Dec 01, 2021 | 11.87 | 12.12 | 11.39 | 11.39 | 6,074,917 | -0.48(-4.04%) |
Nov 30, 2021 | 11.86 | 12.11 | 11.30 | 11.87 | 5,884,974 | -0.17(-1.41%) |
Nov 29, 2021 | 12.47 | 12.48 | 11.68 | 12.04 | 3,473,690 | -0.02(-0.17%) |
Nov 26, 2021 | 11.45 | 12.35 | 11.45 | 12.06 | 3,451,289 | +0.06(+0.50%) |
Nov 24, 2021 | 12.04 | 12.11 | 11.81 | 12.00 | 3,350,284 | -0.10(-0.83%) |
Nov 23, 2021 | 12.96 | 13.09 | 11.89 | 12.10 | 3,635,056 | -1.39(-10.30%) |
Nov 22, 2021 | 13.27 | 13.74 | 12.86 | 13.49 | 3,645,614 | +0.04(+0.30%) |
Nov 19, 2021 | 12.26 | 13.54 | 11.83 | 13.45 | 9,344,481 | +1.47(+12.27%) |
Nov 18, 2021 | 13.56 | 12.20 | 11.96 | 11.98 | 6,792,062 | -1.61(-11.85%) |
Nov 17, 2021 | 13.96 | 14.11 | 13.30 | 13.59 | 4,395,194 | -0.41(-2.93%) |
Nov 16, 2021 | 13.01 | 14.20 | 12.98 | 14.00 | 6,022,867 | +1.03(+7.94%) |
Nov 15, 2021 | 12.95 | 13.25 | 12.24 | 12.97 | 6,059,239 | +0.07(+0.54%) |
Nov 12, 2021 | 13.98 | 14.40 | 12.74 | 12.90 | 6,567,322 | -0.58(-4.30%) |
Nov 11, 2021 | 13.94 | 14.22 | 13.44 | 13.48 | 2,315,487 | -0.14(-1.03%) |
Nov 10, 2021 | 14.64 | 13.60 | 13.62 | 3,286,860 | -1.30(-8.71%) | |
Nov 09, 2021 | 15.13 | 15.86 | 14.52 | 14.92 | 5,182,310 | +0.00(+0.00%) |
Nov 08, 2021 | 14.07 | 15.03 | 14.00 | 14.92 | 2,929,773 | +0.97(+6.95%) |
Nov 05, 2021 | 14.27 | 14.37 | 13.55 | 13.95 | 1,747,325 | -0.46(-3.19%) |
Nov 04, 2021 | 14.20 | 14.74 | 14.09 | 14.41 | 2,363,368 | +0.22(+1.55%) |
Nov 03, 2021 | 13.35 | 14.42 | 13.25 | 14.19 | 4,967,263 | +0.79(+5.90%) |
Nov 02, 2021 | 13.86 | 13.94 | 13.04 | 13.40 | 3,687,688 | -0.39(-2.83%) |