Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.250 | 5.680 | 5.640 | 141,260 | +0.52(+10.16%) | |
Jan 28, 2022 | 5.040 | 5.313 | 4.930 | 5.120 | 206,985 | +0.10(+1.99%) |
Jan 27, 2022 | 5.370 | 5.370 | 4.950 | 5.020 | 184,868 | -0.19(-3.65%) |
Jan 26, 2022 | 5.420 | 5.550 | 5.180 | 5.210 | 301,343 | +0.11(+2.16%) |
Jan 25, 2022 | 5.080 | 5.240 | 4.950 | 5.100 | 280,534 | -0.10(-1.92%) |
Jan 24, 2022 | 5.500 | 5.630 | 4.910 | 5.200 | 463,230 | -0.57(-9.88%) |
Jan 21, 2022 | 6.160 | 6.250 | 5.730 | 5.770 | 304,905 | -0.53(-8.41%) |
Jan 20, 2022 | 6.550 | 6.900 | 6.250 | 6.300 | 105,583 | -0.23(-3.52%) |
Jan 19, 2022 | 7.000 | 7.000 | 6.307 | 6.530 | 181,484 | -0.34(-4.95%) |
Jan 18, 2022 | 7.070 | 7.330 | 6.830 | 6.870 | 161,436 | -0.09(-1.29%) |
Jan 14, 2022 | 6.960 | 0 | -0.07(-1.00%) | |||
Jan 13, 2022 | 7.370 | 7.470 | 7.010 | 7.030 | 239,753 | -0.27(-3.70%) |
Jan 12, 2022 | 7.430 | 7.720 | 7.270 | 7.300 | 356,978 | -0.09(-1.22%) |
Jan 11, 2022 | 7.360 | 7.640 | 7.185 | 7.390 | 108,665 | +0.10(+1.37%) |
Jan 10, 2022 | 7.780 | 7.780 | 7.170 | 7.290 | 227,844 | -0.53(-6.78%) |
Jan 07, 2022 | 7.830 | 8.140 | 7.690 | 7.820 | 142,139 | -0.05(-0.64%) |
Jan 06, 2022 | 8.000 | 8.191 | 7.640 | 7.870 | 228,411 | -0.16(-1.99%) |
Jan 05, 2022 | 8.310 | 8.470 | 8.000 | 8.030 | 216,510 | -0.33(-3.95%) |
Jan 04, 2022 | 9.210 | 9.415 | 8.300 | 8.360 | 401,808 | -0.93(-10.01%) |
Jan 03, 2022 | 9.650 | 9.715 | 8.910 | 9.290 | 263,554 | -0.19(-2.00%) |
Dec 31, 2021 | 9.150 | 9.815 | 8.890 | 9.480 | 400,402 | +0.57(+6.40%) |
Dec 30, 2021 | 7.920 | 9.140 | 7.920 | 8.910 | 2,859,980 | +1.03(+13.07%) |
Dec 29, 2021 | 8.020 | 8.490 | 7.760 | 7.880 | 736,464 | -0.23(-2.84%) |
Dec 28, 2021 | 8.550 | 8.640 | 7.920 | 8.110 | 546,962 | -0.42(-4.92%) |
Dec 27, 2021 | 8.990 | 9.220 | 8.500 | 8.530 | 416,688 | -0.33(-3.72%) |
Dec 23, 2021 | 10.22 | 10.30 | 8.510 | 8.860 | 1,126,184 | -1.34(-13.14%) |
Dec 22, 2021 | 11.41 | 11.61 | 10.20 | 10.20 | 203,539 | -1.35(-11.69%) |
Dec 21, 2021 | 10.99 | 11.69 | 10.99 | 11.55 | 117,382 | +0.80(+7.44%) |
Dec 20, 2021 | 10.00 | 11.07 | 9.810 | 10.75 | 212,578 | +0.40(+3.86%) |
Dec 17, 2021 | 11.10 | 11.11 | 10.27 | 10.35 | 475,415 | -0.91(-8.08%) |
Dec 16, 2021 | 12.26 | 12.46 | 11.26 | 11.26 | 95,753 | -0.74(-6.17%) |
Dec 15, 2021 | 11.67 | 12.04 | 11.19 | 12.00 | 107,134 | +0.21(+1.78%) |
Dec 14, 2021 | 12.00 | 12.20 | 11.31 | 11.79 | 127,160 | -0.44(-3.60%) |
Dec 13, 2021 | 12.79 | 12.79 | 12.12 | 12.23 | 114,198 | -0.65(-5.05%) |
Dec 10, 2021 | 12.52 | 13.08 | 12.46 | 12.88 | 68,847 | +0.27(+2.14%) |
Dec 09, 2021 | 12.76 | 13.05 | 12.53 | 12.61 | 72,780 | -0.26(-2.02%) |
Dec 08, 2021 | 12.50 | 13.29 | 12.42 | 12.87 | 96,802 | +0.43(+3.46%) |
Dec 07, 2021 | 12.00 | 13.12 | 11.94 | 12.44 | 136,398 | +0.66(+5.60%) |
Dec 06, 2021 | 12.33 | 12.42 | 11.71 | 11.78 | 127,789 | -0.70(-5.61%) |
Dec 03, 2021 | 12.95 | 13.01 | 12.25 | 12.48 | 89,886 | -0.48(-3.70%) |
Dec 02, 2021 | 12.86 | 13.40 | 12.55 | 12.96 | 104,847 | +0.01(+0.08%) |
Dec 01, 2021 | 13.48 | 13.61 | 12.80 | 12.95 | 122,079 | -0.54(-4.00%) |
Nov 30, 2021 | 13.44 | 13.73 | 13.08 | 13.49 | 117,250 | -0.18(-1.32%) |
Nov 29, 2021 | 13.79 | 13.85 | 12.87 | 13.67 | 108,854 | +0.53(+4.03%) |
Nov 26, 2021 | 13.33 | 13.44 | 12.97 | 13.14 | 73,872 | -0.60(-4.37%) |
Nov 24, 2021 | 13.43 | 14.03 | 13.38 | 13.74 | 67,233 | -0.02(-0.15%) |
Nov 23, 2021 | 14.29 | 14.35 | 13.51 | 13.76 | 85,183 | -0.69(-4.78%) |
Nov 22, 2021 | 14.08 | 14.55 | 13.45 | 14.45 | 133,997 | +0.59(+4.26%) |
Nov 19, 2021 | 13.71 | 14.10 | 13.36 | 13.86 | 86,938 | +0.15(+1.09%) |
Nov 18, 2021 | 15.01 | 15.13 | 13.58 | 13.71 | 163,148 | -1.37(-9.08%) |
Nov 17, 2021 | 14.67 | 15.12 | 14.56 | 15.08 | 156,748 | +0.40(+2.72%) |
Nov 16, 2021 | 14.23 | 14.92 | 13.79 | 14.68 | 140,721 | +0.72(+5.16%) |
Nov 15, 2021 | 14.01 | 14.81 | 13.91 | 13.96 | 200,090 | -0.66(-4.51%) |
Nov 12, 2021 | 14.80 | 14.80 | 13.71 | 14.62 | 122,457 | +0.19(+1.32%) |
Nov 11, 2021 | 14.58 | 14.80 | 14.25 | 14.43 | 134,722 | +0.09(+0.63%) |
Nov 10, 2021 | 15.52 | 14.34 | 114,874 | -1.11(-7.18%) | ||
Nov 09, 2021 | 16.21 | 16.45 | 15.11 | 15.45 | 169,467 | -0.60(-3.74%) |
Nov 08, 2021 | 15.00 | 16.05 | 14.71 | 16.05 | 270,599 | +1.74(+12.16%) |
Nov 05, 2021 | 14.53 | 14.53 | 14.01 | 14.31 | 62,364 | -0.13(-0.90%) |
Nov 04, 2021 | 14.87 | 15.00 | 14.24 | 14.44 | 61,643 | -0.41(-2.76%) |
Nov 03, 2021 | 14.47 | 14.85 | 14.41 | 14.85 | 79,837 | +0.24(+1.64%) |
Nov 02, 2021 | 14.66 | 14.69 | 14.12 | 14.61 | 71,926 | +0.06(+0.41%) |