Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 23, 2022 | 0 | +0.00(+0.00%) | ||||
Feb 22, 2022 | 1.800 | 1.950 | 1.780 | 1.930 | 86,747 | +0.07(+3.76%) |
Feb 18, 2022 | 1.860 | 0 | -0.01(-0.53%) | |||
Feb 17, 2022 | 1.900 | 2.010 | 1.850 | 1.870 | 67,611 | -0.05(-2.60%) |
Feb 16, 2022 | 1.830 | 1.980 | 1.830 | 1.920 | 64,182 | +0.07(+3.78%) |
Feb 15, 2022 | 1.800 | 1.886 | 1.800 | 1.850 | 15,742 | +0.03(+1.65%) |
Feb 14, 2022 | 1.910 | 1.910 | 1.820 | 1.820 | 64,083 | -0.03(-1.62%) |
Feb 11, 2022 | 1.800 | 1.944 | 1.800 | 1.850 | 140,465 | +0.05(+2.78%) |
Feb 10, 2022 | 1.880 | 1.950 | 1.800 | 1.800 | 32,059 | -0.11(-5.76%) |
Feb 09, 2022 | 1.950 | 1.960 | 1.860 | 1.910 | 76,026 | -0.04(-2.05%) |
Feb 08, 2022 | 2.050 | 2.090 | 1.930 | 1.950 | 72,495 | -0.14(-6.70%) |
Feb 07, 2022 | 2.030 | 2.190 | 1.990 | 2.090 | 182,522 | -0.23(-9.91%) |
Feb 04, 2022 | 1.850 | 2.320 | 1.850 | 2.320 | 53,306 | +0.42(+22.11%) |
Feb 03, 2022 | 1.830 | 1.900 | 44,681 | -0.03(-1.55%) | ||
Feb 02, 2022 | 1.770 | 2.000 | 1.770 | 1.930 | 146,262 | +0.13(+7.22%) |
Feb 01, 2022 | 1.740 | 1.840 | 1.714 | 1.800 | 78,523 | +0.02(+1.12%) |
Jan 31, 2022 | 1.600 | 1.780 | 1.780 | 135,697 | +0.17(+10.56%) | |
Jan 28, 2022 | 1.620 | 1.700 | 1.589 | 1.610 | 48,800 | -0.01(-0.62%) |
Jan 27, 2022 | 1.800 | 1.850 | 1.611 | 1.620 | 150,229 | -0.14(-7.95%) |
Jan 26, 2022 | 1.640 | 1.870 | 1.640 | 1.760 | 127,406 | +0.02(+1.15%) |
Jan 25, 2022 | 1.620 | 1.814 | 1.600 | 1.740 | 238,417 | +0.05(+2.96%) |
Jan 24, 2022 | 1.630 | 1.710 | 1.570 | 1.690 | 195,278 | -0.04(-2.31%) |
Jan 21, 2022 | 1.860 | 1.900 | 1.708 | 1.730 | 144,233 | -0.19(-9.90%) |
Jan 20, 2022 | 2.180 | 2.263 | 1.900 | 1.920 | 291,825 | -0.30(-13.51%) |
Jan 19, 2022 | 2.320 | 2.340 | 2.163 | 2.220 | 162,554 | -0.10(-4.31%) |
Jan 18, 2022 | 2.190 | 2.380 | 2.150 | 2.320 | 324,946 | +0.05(+2.20%) |
Jan 14, 2022 | 2.270 | 0 | +0.06(+2.71%) | |||
Jan 13, 2022 | 2.140 | 2.360 | 2.110 | 2.210 | 692,390 | -0.01(-0.45%) |
Jan 12, 2022 | 2.500 | 2.650 | 2.180 | 2.220 | 1,691,503 | -0.20(-8.26%) |
Jan 11, 2022 | 2.500 | 3.170 | 2.350 | 2.420 | 17,595,808 | +0.10(+4.31%) |
Jan 10, 2022 | 2.250 | 2.440 | 2.220 | 2.320 | 586,018 | +0.07(+3.11%) |
Jan 07, 2022 | 2.640 | 2.790 | 2.250 | 2.250 | 1,210,335 | -0.58(-20.49%) |
Jan 06, 2022 | 3.000 | 3.260 | 2.729 | 2.830 | 1,407,622 | -0.04(-1.39%) |
Jan 05, 2022 | 2.710 | 3.092 | 2.630 | 2.870 | 1,718,460 | +0.30(+11.67%) |
Jan 04, 2022 | 2.940 | 3.120 | 2.560 | 2.570 | 1,086,150 | -0.46(-15.18%) |
Jan 03, 2022 | 3.070 | 4.560 | 2.700 | 3.030 | 10,293,152 | -0.01(-0.33%) |
Dec 31, 2021 | 2.410 | 3.040 | 2.250 | 3.040 | 3,098,188 | +0.63(+26.14%) |
Dec 30, 2021 | 2.130 | 2.410 | 2.055 | 2.410 | 584,237 | +0.29(+13.68%) |
Dec 29, 2021 | 2.110 | 2.140 | 1.980 | 2.120 | 505,851 | +0.03(+1.44%) |
Dec 28, 2021 | 2.150 | 2.280 | 1.970 | 2.090 | 458,816 | +0.03(+1.46%) |
Dec 27, 2021 | 2.000 | 2.190 | 1.790 | 2.060 | 487,482 | +0.05(+2.49%) |
Dec 23, 2021 | 2.350 | 2.380 | 1.990 | 2.010 | 733,635 | -0.46(-18.62%) |
Dec 22, 2021 | 2.020 | 2.550 | 2.001 | 2.470 | 1,504,573 | +0.47(+23.50%) |
Dec 21, 2021 | 1.870 | 2.170 | 1.790 | 2.000 | 372,793 | +0.08(+4.17%) |
Dec 20, 2021 | 1.780 | 2.000 | 1.660 | 1.920 | 758,618 | -0.19(-9.00%) |
Dec 17, 2021 | 1.820 | 2.290 | 1.820 | 2.110 | 1,072,441 | +0.21(+11.05%) |
Dec 16, 2021 | 1.700 | 2.090 | 1.670 | 1.900 | 2,306,110 | +0.17(+9.83%) |
Dec 15, 2021 | 1.710 | 1.840 | 1.610 | 1.730 | 2,140,878 | -0.08(-4.42%) |
Dec 14, 2021 | 2.150 | 2.540 | 1.710 | 1.810 | 38,898,288 | +0.00(+0.00%) |
Dec 13, 2021 | 1.760 | 3.400 | 1.600 | 1.810 | 91,284,408 | +0.42(+30.22%) |
Dec 10, 2021 | 1.460 | 1.460 | 1.385 | 1.390 | 8,584 | -0.02(-1.42%) |
Dec 09, 2021 | 1.510 | 1.510 | 1.405 | 1.410 | 13,645 | -0.16(-10.19%) |
Dec 08, 2021 | 1.500 | 1.600 | 1.430 | 1.570 | 39,291 | +0.14(+9.79%) |
Dec 07, 2021 | 1.310 | 1.470 | 1.304 | 1.430 | 57,824 | +0.12(+9.16%) |
Dec 06, 2021 | 1.300 | 1.320 | 1.300 | 1.310 | 13,715 | -0.02(-1.50%) |
Dec 03, 2021 | 1.450 | 1.450 | 1.330 | 1.330 | 7,514 | -0.08(-5.67%) |
Dec 02, 2021 | 1.480 | 1.480 | 1.350 | 1.410 | 6,455 | -0.05(-3.42%) |
Dec 01, 2021 | 1.610 | 1.610 | 1.460 | 1.460 | 4,490 | -0.08(-5.50%) |
Nov 30, 2021 | 1.557 | 1.577 | 1.550 | 1.545 | 4,746 | -0.06(-3.44%) |
Nov 29, 2021 | 1.504 | 1.690 | 1.489 | 1.600 | 59,459 | +0.10(+6.67%) |
Nov 26, 2021 | 1.570 | 1.570 | 1.500 | 1.500 | 8,827 | -0.10(-6.25%) |
Nov 24, 2021 | 1.630 | 1.630 | 1.600 | 1.600 | 3,972 | +0.00(+0.00%) |
Nov 23, 2021 | 1.670 | 1.670 | 1.600 | 1.600 | 671 | +0.04(+2.56%) |
Nov 22, 2021 | 1.560 | 1.590 | 1.540 | 1.560 | 4,756 | +0.02(+1.30%) |
Nov 19, 2021 | 1.690 | 1.690 | 1.530 | 1.540 | 9,745 | -0.12(-7.23%) |
Nov 18, 2021 | 1.815 | 1.709 | 1.660 | 1.660 | 7,330 | -0.15(-8.29%) |
Nov 17, 2021 | 1.980 | 1.980 | 1.770 | 1.810 | 10,910 | +0.04(+2.27%) |
Nov 16, 2021 | 1.830 | 1.893 | 1.650 | 1.770 | 31,597 | -0.08(-4.33%) |
Nov 15, 2021 | 1.910 | 1.940 | 1.840 | 1.850 | 33,221 | +0.01(+0.54%) |
Nov 12, 2021 | 1.830 | 1.890 | 1.810 | 1.840 | 5,239 | +0.04(+2.22%) |
Nov 11, 2021 | 1.980 | 1.980 | 1.780 | 1.800 | 57,706 | -0.18(-9.20%) |
Nov 10, 2021 | 2.020 | 1.982 | 62,841 | -0.06(-2.96%) | ||
Nov 09, 2021 | 2.000 | 2.050 | 1.990 | 2.043 | 31,573 | +0.01(+0.63%) |
Nov 08, 2021 | 2.010 | 2.050 | 1.990 | 2.030 | 13,403 | +0.04(+2.01%) |
Nov 05, 2021 | 2.010 | 2.043 | 1.990 | 1.990 | 12,477 | -0.04(-1.97%) |
Nov 04, 2021 | 2.030 | 2.090 | 2.005 | 2.030 | 34,651 | +0.03(+1.50%) |
Nov 03, 2021 | 2.008 | 2.031 | 1.960 | 2.000 | 14,490 | -0.02(-0.99%) |
Nov 02, 2021 | 2.030 | 2.040 | 1.975 | 2.020 | 9,493 | -0.03(-1.46%) |
Nov 01, 2021 | 2.070 | 2.120 | 2.010 | 2.050 | 22,293 | -0.02(-0.97%) |
Oct 29, 2021 | 2.100 | 2.110 | 2.003 | 2.070 | 22,335 | -0.06(-2.81%) |
Oct 28, 2021 | 2.040 | 2.140 | 2.020 | 2.130 | 60,725 | +0.13(+6.50%) |
Oct 27, 2021 | 1.980 | 2.043 | 1.975 | 2.000 | 27,916 | +0.03(+1.52%) |
Oct 26, 2021 | 1.970 | 1.970 | 24,343 | -0.02(-0.76%) | ||
Oct 25, 2021 | 2.022 | 2.022 | 1.970 | 1.985 | 15,007 | +0.01(+0.57%) |
Oct 22, 2021 | 2.020 | 2.020 | 1.970 | 1.974 | 10,371 | -0.07(-3.25%) |
Oct 21, 2021 | 2.040 | 2.060 | 2.010 | 2.040 | 7,351 | -0.04(-1.92%) |
Oct 20, 2021 | 2.050 | 2.100 | 2.036 | 2.080 | 12,151 | +0.05(+2.46%) |
Oct 19, 2021 | 2.230 | 2.230 | 2.020 | 2.030 | 31,516 | -0.17(-7.73%) |
Oct 18, 2021 | 2.050 | 2.210 | 1.970 | 2.200 | 109,502 | +0.24(+12.24%) |
Oct 15, 2021 | 1.990 | 2.000 | 1.960 | 1.960 | 293,337 | -0.04(-2.00%) |
Oct 14, 2021 | 2.008 | 2.053 | 1.988 | 2.000 | 17,963 | -0.02(-0.99%) |
Oct 13, 2021 | 2.060 | 2.190 | 2.000 | 2.020 | 8,965 | -0.01(-0.49%) |
Oct 12, 2021 | 1.990 | 2.035 | 1.990 | 2.030 | 2,896 | -0.01(-0.49%) |
Oct 11, 2021 | 2.000 | 2.040 | 1.980 | 2.040 | 2,473 | +0.02(+0.99%) |
Oct 08, 2021 | 1.980 | 2.164 | 1.980 | 2.020 | 8,475 | +0.06(+3.06%) |
Oct 07, 2021 | 2.040 | 2.093 | 1.960 | 1.960 | 17,957 | -0.02(-1.01%) |
Oct 06, 2021 | 2.100 | 2.199 | 1.910 | 1.980 | 20,506 | -0.23(-10.41%) |
Oct 05, 2021 | 2.280 | 2.280 | 2.120 | 2.210 | 16,070 | +0.00(+0.00%) |
Oct 04, 2021 | 2.330 | 2.390 | 2.140 | 2.210 | 61,847 | -0.02(-0.90%) |
Oct 01, 2021 | 1.990 | 2.380 | 1.989 | 2.230 | 61,125 | +0.25(+12.79%) |
Sep 30, 2021 | 2.020 | 2.025 | 1.970 | 1.977 | 5,816 | -0.00(-0.14%) |
Sep 29, 2021 | 2.050 | 2.099 | 1.980 | 1.980 | 9,690 | -0.02(-1.00%) |
Sep 28, 2021 | 2.030 | 2.040 | 2.000 | 2.000 | 12,692 | -0.09(-4.31%) |
Sep 27, 2021 | 2.120 | 2.170 | 2.040 | 2.090 | 26,485 | +0.01(+0.71%) |
Sep 24, 2021 | 2.070 | 2.075 | 2.070 | 2.075 | 595 | -0.04(-1.67%) |
Sep 23, 2021 | 2.108 | 2.134 | 2.070 | 2.110 | 11,617 | +0.01(+0.50%) |
Sep 22, 2021 | 2.125 | 2.130 | 2.075 | 2.100 | 9,569 | -0.09(-4.11%) |
Sep 21, 2021 | 2.140 | 2.200 | 2.100 | 2.190 | 15,535 | +0.04(+1.86%) |
Sep 20, 2021 | 2.050 | 2.200 | 2.050 | 2.150 | 43,717 | +0.06(+2.87%) |
Sep 17, 2021 | 2.200 | 2.220 | 2.090 | 2.090 | 17,913 | -0.02(-0.95%) |
Sep 16, 2021 | 2.140 | 2.140 | 2.110 | 2.110 | 619 | +0.01(+0.48%) |
Sep 15, 2021 | 2.250 | 2.310 | 2.100 | 2.100 | 25,282 | -0.16(-6.94%) |
Sep 14, 2021 | 2.210 | 2.306 | 2.210 | 2.257 | 13,918 | +0.00(+0.11%) |
Sep 13, 2021 | 2.300 | 2.345 | 2.253 | 2.254 | 13,742 | -0.10(-4.08%) |
Sep 10, 2021 | 2.300 | 2.450 | 2.300 | 2.350 | 61,735 | +0.06(+2.62%) |
Sep 09, 2021 | 2.290 | 2.330 | 2.250 | 2.290 | 4,379 | -0.02(-0.87%) |
Sep 07, 2021 | 2.310 | 2.310 | 2.310 | 311 | +0.03(+1.32%) | |
Sep 03, 2021 | 2.294 | 2.300 | 2.265 | 2.280 | 1,987 | -0.01(-0.44%) |
Sep 02, 2021 | 2.280 | 2.320 | 2.280 | 2.290 | 3,771 | +0.01(+0.44%) |
Sep 01, 2021 | 2.290 | 2.290 | 2.277 | 2.280 | 3,226 | -0.01(-0.44%) |
Aug 31, 2021 | 2.140 | 2.420 | 2.140 | 2.290 | 16,422 | +0.08(+3.62%) |
Aug 30, 2021 | 2.200 | 2.280 | 2.190 | 2.210 | 14,201 | -0.01(-0.45%) |
Aug 27, 2021 | 2.182 | 2.250 | 2.122 | 2.220 | 10,622 | +0.07(+3.26%) |
Aug 26, 2021 | 2.160 | 2.175 | 2.110 | 2.150 | 14,144 | -0.01(-0.46%) |
Aug 25, 2021 | 2.160 | 2.160 | 2.120 | 2.160 | 3,024 | +0.01(+0.47%) |
Aug 24, 2021 | 2.200 | 2.200 | 2.110 | 2.150 | 4,877 | -0.04(-1.76%) |
Aug 23, 2021 | 2.050 | 2.240 | 2.050 | 2.189 | 7,206 | +0.10(+4.90%) |
Aug 20, 2021 | 2.250 | 2.260 | 2.080 | 2.086 | 8,482 | -0.16(-7.27%) |
Aug 19, 2021 | 2.250 | 2.260 | 2.250 | 2.250 | 6,741 | -0.01(-0.44%) |
Aug 18, 2021 | 2.240 | 2.260 | 2.240 | 2.260 | 6,087 | +0.01(+0.44%) |
Aug 17, 2021 | 2.230 | 2.270 | 2.230 | 2.250 | 25,838 | -0.01(-0.44%) |
Aug 16, 2021 | 2.310 | 2.310 | 2.250 | 2.260 | 25,676 | +0.05(+2.43%) |
Aug 13, 2021 | 2.120 | 2.310 | 2.120 | 2.206 | 5,370 | -0.15(-6.51%) |
Aug 12, 2021 | 2.390 | 2.400 | 2.360 | 2.360 | 4,042 | -0.04(-1.67%) |
Aug 11, 2021 | 2.500 | 2.670 | 2.210 | 2.400 | 45,898 | -0.06(-2.44%) |
Aug 10, 2021 | 2.320 | 2.680 | 2.319 | 2.460 | 60,464 | +0.16(+6.96%) |
Aug 09, 2021 | 2.340 | 2.340 | 2.260 | 2.300 | 5,219 | +0.00(+0.00%) |
Aug 06, 2021 | 2.288 | 2.380 | 2.281 | 2.300 | 7,214 | +0.02(+0.88%) |
Aug 05, 2021 | 2.250 | 2.280 | 2.225 | 2.280 | 1,989 | +0.04(+1.84%) |
Aug 04, 2021 | 2.260 | 2.272 | 2.220 | 2.239 | 6,075 | -0.02(-0.72%) |
Aug 03, 2021 | 2.280 | 2.280 | 2.220 | 2.255 | 4,723 | +0.00(+0.22%) |
Aug 02, 2021 | 2.280 | 2.280 | 2.210 | 2.250 | 6,611 | -0.03(-1.32%) |
Jul 30, 2021 | 2.240 | 2.280 | 2.240 | 2.280 | 2,370 | +0.06(+2.93%) |
Jul 29, 2021 | 2.250 | 2.290 | 2.163 | 2.215 | 9,898 | +0.05(+2.08%) |
Jul 28, 2021 | 2.290 | 2.290 | 2.140 | 2.170 | 6,806 | +0.02(+0.93%) |
Jul 27, 2021 | 2.200 | 2.200 | 2.150 | 2.150 | 2,994 | -0.06(-2.71%) |
Jul 26, 2021 | 2.110 | 2.281 | 2.110 | 2.210 | 6,605 | +0.06(+2.79%) |
Jul 23, 2021 | 2.260 | 2.260 | 2.150 | 2.150 | 7,865 | -0.13(-5.55%) |
Jul 22, 2021 | 2.270 | 2.300 | 2.193 | 2.276 | 8,537 | -0.03(-1.46%) |
Jul 21, 2021 | 2.270 | 2.380 | 2.270 | 2.310 | 13,815 | +0.02(+0.87%) |
Jul 20, 2021 | 2.250 | 2.370 | 2.249 | 2.290 | 39,661 | +0.09(+4.09%) |
Jul 19, 2021 | 2.070 | 2.350 | 2.050 | 2.200 | 40,967 | +0.13(+6.28%) |
Jul 16, 2021 | 2.058 | 2.280 | 2.058 | 2.070 | 13,189 | -0.02(-0.96%) |
Jul 15, 2021 | 2.120 | 2.121 | 2.090 | 2.090 | 3,409 | -0.03(-1.42%) |
Jul 14, 2021 | 2.170 | 2.170 | 2.120 | 2.120 | 2,909 | +0.02(+0.79%) |
Jul 13, 2021 | 2.140 | 2.140 | 2.080 | 2.103 | 2,244 | +0.01(+0.64%) |
Jul 12, 2021 | 2.175 | 2.175 | 2.087 | 2.090 | 4,781 | +0.00(+0.03%) |
Jul 09, 2021 | 2.160 | 2.160 | 2.080 | 2.089 | 5,643 | +0.01(+0.45%) |
Jul 08, 2021 | 2.100 | 2.100 | 2.050 | 2.080 | 4,930 | -0.06(-2.80%) |
Jul 07, 2021 | 2.190 | 2.190 | 2.120 | 2.140 | 1,249 | -0.05(-2.28%) |
Jul 06, 2021 | 2.230 | 2.230 | 2.120 | 2.190 | 10,333 | +0.01(+0.46%) |
Jul 02, 2021 | 2.100 | 2.260 | 2.100 | 2.180 | 13,898 | +0.00(+0.00%) |
Jul 01, 2021 | 2.160 | 2.230 | 2.120 | 2.180 | 13,059 | +0.02(+0.93%) |
Jun 30, 2021 | 2.220 | 2.220 | 2.120 | 2.160 | 5,572 | -0.09(-4.00%) |
Jun 29, 2021 | 2.290 | 2.290 | 2.220 | 2.250 | 14,494 | -0.06(-2.60%) |
Jun 28, 2021 | 2.330 | 2.350 | 2.236 | 2.310 | 8,365 | -0.02(-0.86%) |
Jun 25, 2021 | 2.130 | 2.330 | 2.130 | 2.330 | 27,405 | +0.22(+10.43%) |
Jun 24, 2021 | 2.120 | 2.200 | 2.110 | 2.110 | 14,889 | +0.06(+2.93%) |
Jun 23, 2021 | 2.020 | 2.100 | 1.990 | 2.050 | 30,522 | +0.06(+3.02%) |
Jun 22, 2021 | 2.050 | 2.060 | 1.915 | 1.990 | 27,212 | -0.05(-2.45%) |
Jun 21, 2021 | 2.070 | 2.070 | 2.039 | 2.040 | 6,696 | -0.06(-2.86%) |
Jun 18, 2021 | 2.060 | 2.100 | 2.050 | 2.100 | 4,692 | +0.02(+0.96%) |
Jun 17, 2021 | 2.060 | 2.110 | 2.050 | 2.080 | 9,109 | +0.03(+1.46%) |
Jun 16, 2021 | 2.150 | 2.150 | 2.050 | 2.050 | 16,854 | -0.09(-4.21%) |
Jun 15, 2021 | 2.190 | 2.200 | 2.100 | 2.140 | 6,714 | -0.02(-0.93%) |
Jun 14, 2021 | 2.250 | 2.260 | 2.160 | 2.160 | 3,891 | -0.07(-3.36%) |
Jun 11, 2021 | 2.130 | 2.340 | 2.130 | 2.235 | 5,987 | +0.01(+0.68%) |
Jun 10, 2021 | 2.280 | 2.282 | 2.180 | 2.220 | 2,232 | +0.04(+1.83%) |
Jun 09, 2021 | 2.110 | 2.300 | 2.110 | 2.180 | 7,775 | +0.02(+0.93%) |
Jun 08, 2021 | 2.250 | 2.338 | 2.110 | 2.160 | 14,068 | -0.04(-1.82%) |
Jun 07, 2021 | 2.230 | 2.280 | 2.100 | 2.200 | 22,498 | -0.14(-5.98%) |
Jun 04, 2021 | 2.340 | 2.350 | 2.160 | 2.340 | 4,944 | +0.05(+2.18%) |
Jun 03, 2021 | 2.390 | 2.390 | 2.230 | 2.290 | 2,775 | +0.06(+2.69%) |
Jun 02, 2021 | 2.250 | 2.290 | 2.220 | 2.230 | 8,138 | +0.01(+0.45%) |