Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.060 | 3.220 | 188,918 | +0.17(+5.57%) | ||
Jan 28, 2022 | 2.870 | 3.115 | 2.750 | 3.050 | 205,247 | +0.20(+7.02%) |
Jan 27, 2022 | 3.310 | 3.380 | 2.747 | 2.850 | 544,485 | -0.42(-12.84%) |
Jan 26, 2022 | 3.680 | 3.755 | 3.250 | 3.270 | 256,621 | -0.37(-10.16%) |
Jan 25, 2022 | 3.720 | 3.730 | 3.490 | 3.640 | 200,062 | -0.12(-3.19%) |
Jan 24, 2022 | 3.770 | 3.870 | 3.450 | 3.760 | 332,676 | -0.10(-2.59%) |
Jan 21, 2022 | 3.810 | 3.900 | 3.666 | 3.860 | 209,903 | +0.00(+0.00%) |
Jan 20, 2022 | 3.850 | 4.100 | 3.750 | 3.860 | 207,240 | +0.01(+0.26%) |
Jan 19, 2022 | 4.200 | 4.240 | 3.780 | 3.850 | 263,787 | -0.20(-4.94%) |
Jan 18, 2022 | 4.260 | 4.260 | 3.930 | 4.050 | 197,583 | -0.22(-5.15%) |
Jan 14, 2022 | 4.270 | 0 | +0.01(+0.23%) | |||
Jan 13, 2022 | 4.640 | 4.640 | 4.150 | 4.260 | 331,779 | -0.36(-7.79%) |
Jan 12, 2022 | 4.570 | 4.760 | 4.540 | 4.620 | 175,938 | +0.08(+1.76%) |
Jan 11, 2022 | 4.400 | 4.700 | 4.320 | 4.540 | 217,909 | +0.16(+3.65%) |
Jan 10, 2022 | 4.400 | 4.447 | 4.270 | 4.380 | 127,598 | -0.14(-3.10%) |
Jan 07, 2022 | 4.590 | 4.653 | 4.270 | 4.520 | 458,922 | -0.04(-0.88%) |
Jan 06, 2022 | 4.620 | 4.734 | 4.230 | 4.560 | 223,586 | +0.01(+0.22%) |
Jan 05, 2022 | 5.030 | 5.070 | 4.520 | 4.550 | 253,127 | -0.50(-9.90%) |
Jan 04, 2022 | 5.250 | 5.276 | 4.950 | 5.050 | 165,375 | -0.19(-3.63%) |
Jan 03, 2022 | 5.450 | 5.530 | 5.190 | 5.240 | 500,159 | -0.13(-2.42%) |
Dec 31, 2021 | 5.210 | 5.490 | 5.210 | 5.370 | 233,729 | +0.19(+3.67%) |
Dec 30, 2021 | 4.900 | 5.320 | 4.810 | 5.180 | 292,586 | +0.28(+5.71%) |
Dec 29, 2021 | 4.900 | 5.040 | 4.630 | 4.900 | 386,562 | +0.03(+0.62%) |
Dec 28, 2021 | 5.270 | 5.310 | 4.820 | 4.870 | 445,516 | -0.36(-6.88%) |
Dec 27, 2021 | 5.330 | 5.870 | 5.150 | 5.230 | 1,631,286 | +0.31(+6.30%) |
Dec 23, 2021 | 5.000 | 5.000 | 4.800 | 4.920 | 206,490 | -0.08(-1.60%) |
Dec 22, 2021 | 5.060 | 5.210 | 4.640 | 5.000 | 260,846 | +0.00(+0.00%) |
Dec 21, 2021 | 5.000 | 5.290 | 4.850 | 5.000 | 355,680 | +0.03(+0.60%) |
Dec 20, 2021 | 4.970 | 5.070 | 4.610 | 4.970 | 255,245 | -0.03(-0.60%) |
Dec 17, 2021 | 5.500 | 5.560 | 4.970 | 5.000 | 694,846 | -0.56(-10.07%) |
Dec 16, 2021 | 5.850 | 5.850 | 5.350 | 5.560 | 203,466 | -0.19(-3.30%) |
Dec 15, 2021 | 5.500 | 5.950 | 5.170 | 5.750 | 270,532 | +0.13(+2.31%) |
Dec 14, 2021 | 5.980 | 6.000 | 5.490 | 5.620 | 163,525 | -0.38(-6.33%) |
Dec 13, 2021 | 6.680 | 6.680 | 5.700 | 6.000 | 324,107 | -0.62(-9.37%) |
Dec 10, 2021 | 6.950 | 7.000 | 6.270 | 6.620 | 166,838 | -0.12(-1.78%) |
Dec 09, 2021 | 7.090 | 7.090 | 6.620 | 6.740 | 88,032 | -0.36(-5.07%) |
Dec 08, 2021 | 7.320 | 7.465 | 7.001 | 7.100 | 134,623 | -0.04(-0.56%) |
Dec 07, 2021 | 6.980 | 7.289 | 6.805 | 7.140 | 231,039 | +0.14(+2.00%) |
Dec 06, 2021 | 7.290 | 7.290 | 6.250 | 7.000 | 245,061 | -0.19(-2.64%) |
Dec 03, 2021 | 7.260 | 7.295 | 6.340 | 7.190 | 176,590 | +0.00(+0.00%) |
Dec 02, 2021 | 7.580 | 7.725 | 6.950 | 7.190 | 167,988 | -0.48(-6.26%) |
Dec 01, 2021 | 7.760 | 7.980 | 7.470 | 7.670 | 114,526 | -0.04(-0.52%) |
Nov 30, 2021 | 7.910 | 8.390 | 7.085 | 7.710 | 205,517 | -0.25(-3.14%) |
Nov 29, 2021 | 8.520 | 8.540 | 7.900 | 7.960 | 159,663 | -0.48(-5.69%) |
Nov 26, 2021 | 8.090 | 8.490 | 7.900 | 8.440 | 95,777 | +0.21(+2.55%) |
Nov 24, 2021 | 8.020 | 8.240 | 7.755 | 8.230 | 130,423 | +0.24(+3.00%) |
Nov 23, 2021 | 7.810 | 8.180 | 7.560 | 7.990 | 229,364 | +0.01(+0.13%) |
Nov 22, 2021 | 9.680 | 9.680 | 7.370 | 7.980 | 360,557 | -1.44(-15.29%) |
Nov 19, 2021 | 10.00 | 10.01 | 9.050 | 9.420 | 228,274 | -0.64(-6.36%) |
Nov 18, 2021 | 9.330 | 10.04 | 9.810 | 10.06 | 157,239 | +0.87(+9.47%) |
Nov 17, 2021 | 9.730 | 9.850 | 8.164 | 9.190 | 555,741 | -1.27(-12.14%) |
Nov 16, 2021 | 10.82 | 10.90 | 10.11 | 10.46 | 153,721 | +0.02(+0.19%) |
Nov 15, 2021 | 9.950 | 10.59 | 9.670 | 10.44 | 186,976 | +0.66(+6.75%) |
Nov 12, 2021 | 9.750 | 9.970 | 9.610 | 9.780 | 91,084 | +0.12(+1.24%) |
Nov 11, 2021 | 9.910 | 9.966 | 9.310 | 9.660 | 181,834 | +0.10(+1.05%) |
Nov 10, 2021 | 10.25 | 9.560 | 453,591 | -0.56(-5.53%) | ||
Nov 09, 2021 | 10.58 | 10.63 | 9.990 | 10.12 | 227,217 | -0.03(-0.30%) |
Nov 08, 2021 | 9.750 | 10.46 | 9.750 | 10.15 | 296,571 | +0.63(+6.62%) |
Nov 05, 2021 | 9.900 | 10.10 | 9.520 | 9.520 | 95,859 | -0.47(-4.70%) |
Nov 04, 2021 | 9.550 | 9.990 | 9.396 | 9.990 | 167,607 | +0.45(+4.72%) |
Nov 03, 2021 | 9.290 | 9.540 | 9.161 | 9.540 | 113,106 | +0.18(+1.92%) |
Nov 02, 2021 | 9.580 | 9.580 | 9.100 | 9.360 | 109,324 | -0.24(-2.50%) |