Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.790 | 3.840 | 3.610 | 3.620 | 505,506 | -0.17(-4.49%) |
Apr 28, 2022 | 3.640 | 3.870 | 3.500 | 3.790 | 551,548 | +0.21(+5.87%) |
Apr 27, 2022 | 3.470 | 3.710 | 3.420 | 3.580 | 908,481 | +0.11(+3.17%) |
Apr 26, 2022 | 3.690 | 3.690 | 3.440 | 3.470 | 948,445 | -0.22(-5.96%) |
Apr 25, 2022 | 3.900 | 4.120 | 3.490 | 3.690 | 1,315,415 | -0.27(-6.82%) |
Apr 22, 2022 | 3.980 | 4.140 | 3.870 | 3.960 | 975,890 | -0.04(-1.00%) |
Apr 21, 2022 | 4.180 | 4.320 | 3.980 | 4.000 | 930,092 | -0.18(-4.31%) |
Apr 20, 2022 | 4.070 | 4.270 | 4.010 | 4.180 | 694,578 | +0.15(+3.72%) |
Apr 19, 2022 | 4.000 | 4.170 | 3.970 | 4.030 | 479,277 | +0.05(+1.26%) |
Apr 18, 2022 | 3.970 | 4.075 | 3.910 | 3.980 | 673,541 | +0.01(+0.25%) |
Apr 14, 2022 | 3.660 | 3.990 | 3.620 | 3.970 | 706,250 | +0.33(+9.07%) |
Apr 13, 2022 | 3.500 | 3.640 | 3.390 | 3.640 | 586,434 | +0.23(+6.74%) |
Apr 12, 2022 | 3.520 | 3.640 | 3.360 | 3.410 | 501,558 | -0.08(-2.29%) |
Apr 11, 2022 | 3.300 | 3.520 | 3.260 | 3.490 | 328,124 | +0.12(+3.56%) |
Apr 08, 2022 | 3.240 | 3.370 | 3.134 | 3.370 | 412,461 | +0.12(+3.69%) |
Apr 07, 2022 | 3.420 | 3.490 | 3.230 | 3.250 | 528,550 | -0.21(-6.07%) |
Apr 06, 2022 | 3.490 | 3.560 | 3.360 | 3.460 | 457,714 | -0.06(-1.70%) |
Apr 05, 2022 | 3.520 | 3.570 | 3.200 | 3.520 | 946,250 | +0.02(+0.57%) |
Apr 04, 2022 | 3.410 | 3.570 | 3.410 | 3.500 | 667,107 | +0.12(+3.55%) |
Apr 01, 2022 | 3.380 | 3.475 | 3.200 | 3.380 | 664,794 | +0.15(+4.64%) |
Mar 31, 2022 | 3.390 | 3.520 | 3.210 | 3.230 | 847,060 | -0.21(-6.10%) |
Mar 30, 2022 | 3.330 | 3.630 | 3.190 | 3.440 | 1,673,733 | +0.09(+2.69%) |
Mar 29, 2022 | 4.030 | 4.040 | 3.320 | 3.350 | 2,502,280 | -0.65(-16.25%) |
Mar 28, 2022 | 5.100 | 5.150 | 3.980 | 4.000 | 1,219,398 | -0.99(-19.84%) |
Mar 25, 2022 | 4.840 | 5.200 | 4.810 | 4.990 | 373,099 | +0.26(+5.50%) |
Mar 24, 2022 | 4.790 | 5.170 | 4.710 | 4.730 | 408,906 | -0.09(-1.87%) |
Mar 23, 2022 | 4.990 | 5.050 | 4.660 | 4.820 | 296,049 | -0.16(-3.21%) |
Mar 22, 2022 | 5.280 | 5.480 | 4.912 | 4.980 | 622,723 | -0.32(-6.04%) |
Mar 21, 2022 | 5.600 | 5.640 | 5.180 | 5.300 | 578,393 | -0.29(-5.19%) |
Mar 18, 2022 | 5.380 | 5.850 | 5.297 | 5.590 | 1,044,301 | +0.23(+4.29%) |
Mar 17, 2022 | 5.100 | 5.390 | 4.930 | 5.360 | 556,882 | +0.25(+4.89%) |
Mar 16, 2022 | 4.420 | 5.170 | 4.420 | 5.110 | 635,542 | +0.72(+16.40%) |
Mar 15, 2022 | 4.130 | 4.410 | 4.120 | 4.390 | 377,356 | +0.24(+5.78%) |
Mar 14, 2022 | 4.260 | 4.490 | 4.070 | 4.150 | 702,797 | -0.07(-1.66%) |
Mar 11, 2022 | 3.670 | 4.470 | 3.610 | 4.220 | 1,405,391 | +0.57(+15.62%) |
Mar 10, 2022 | 3.390 | 3.740 | 3.340 | 3.650 | 322,060 | +0.24(+7.04%) |
Mar 09, 2022 | 3.650 | 3.750 | 3.390 | 3.410 | 236,387 | -0.23(-6.32%) |
Mar 08, 2022 | 3.560 | 3.780 | 3.310 | 3.640 | 759,311 | +0.09(+2.54%) |
Mar 07, 2022 | 3.150 | 3.615 | 3.070 | 3.550 | 1,099,567 | +0.47(+15.26%) |
Mar 04, 2022 | 2.880 | 3.240 | 2.830 | 3.080 | 918,621 | +0.17(+5.84%) |
Mar 03, 2022 | 3.080 | 3.080 | 2.834 | 2.910 | 875,148 | -0.16(-5.21%) |
Mar 02, 2022 | 3.120 | 3.690 | 3.050 | 3.070 | 416,099 | -0.09(-2.85%) |
Mar 01, 2022 | 3.210 | 3.280 | 3.120 | 3.160 | 170,476 | -0.07(-2.17%) |
Feb 28, 2022 | 3.350 | 3.510 | 3.210 | 3.230 | 319,372 | -0.14(-4.15%) |
Feb 25, 2022 | 3.070 | 3.370 | 3.150 | 3.370 | 385,402 | +0.37(+12.33%) |
Feb 24, 2022 | 2.750 | 3.000 | 2.710 | 3.000 | 302,172 | +0.13(+4.53%) |
Feb 23, 2022 | 3.030 | 3.060 | 2.840 | 2.870 | 531,683 | -0.09(-3.04%) |
Feb 22, 2022 | 2.850 | 3.030 | 2.800 | 2.960 | 213,105 | +0.12(+4.23%) |
Feb 18, 2022 | 2.840 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.820 | 2.860 | 2.760 | 2.840 | 132,673 | +0.04(+1.43%) |
Feb 16, 2022 | 2.800 | 2.810 | 2.690 | 2.800 | 197,802 | -0.03(-1.06%) |
Feb 15, 2022 | 2.630 | 2.830 | 2.620 | 2.830 | 191,330 | +0.23(+8.85%) |
Feb 14, 2022 | 2.670 | 2.690 | 2.530 | 2.600 | 182,156 | -0.09(-3.35%) |
Feb 11, 2022 | 2.850 | 2.850 | 2.665 | 2.690 | 268,257 | -0.14(-4.95%) |
Feb 10, 2022 | 2.890 | 2.970 | 2.810 | 2.830 | 480,323 | -0.06(-2.08%) |
Feb 09, 2022 | 2.870 | 3.130 | 2.800 | 2.890 | 421,763 | +0.08(+2.85%) |
Feb 08, 2022 | 2.930 | 2.930 | 2.680 | 2.810 | 521,069 | -0.14(-4.75%) |
Feb 07, 2022 | 2.770 | 3.140 | 2.700 | 2.950 | 761,763 | +0.21(+7.66%) |
Feb 04, 2022 | 2.800 | 2.827 | 2.680 | 2.740 | 539,071 | -0.06(-2.14%) |
Feb 03, 2022 | 3.070 | 2.780 | 2.800 | 721,051 | -0.22(-7.28%) | |
Feb 02, 2022 | 3.300 | 3.370 | 2.960 | 3.020 | 479,286 | -0.27(-8.21%) |
Feb 01, 2022 | 3.380 | 3.410 | 3.210 | 3.290 | 385,831 | -0.09(-2.66%) |
Jan 31, 2022 | 3.070 | 3.390 | 3.380 | 382,908 | +0.31(+10.10%) | |
Jan 28, 2022 | 3.090 | 3.090 | 2.950 | 3.070 | 464,154 | -0.06(-1.92%) |
Jan 27, 2022 | 3.400 | 3.410 | 3.080 | 3.130 | 255,583 | -0.19(-5.72%) |
Jan 26, 2022 | 3.500 | 3.540 | 3.290 | 3.320 | 258,427 | -0.13(-3.77%) |
Jan 25, 2022 | 3.350 | 3.560 | 3.320 | 3.450 | 697,381 | +0.02(+0.58%) |
Jan 24, 2022 | 3.620 | 3.700 | 3.310 | 3.430 | 510,979 | -0.19(-5.25%) |
Jan 21, 2022 | 3.770 | 3.870 | 3.520 | 3.620 | 548,762 | -0.22(-5.73%) |
Jan 20, 2022 | 3.740 | 3.940 | 3.630 | 3.840 | 635,710 | +0.10(+2.67%) |
Jan 19, 2022 | 3.900 | 4.230 | 3.710 | 3.740 | 835,002 | -0.13(-3.36%) |
Jan 18, 2022 | 4.300 | 4.390 | 3.700 | 3.870 | 963,486 | -0.38(-8.94%) |
Jan 14, 2022 | 4.250 | 0 | -0.41(-8.80%) | |||
Jan 13, 2022 | 5.000 | 5.130 | 4.460 | 4.660 | 823,518 | -0.34(-6.80%) |
Jan 12, 2022 | 5.790 | 5.800 | 4.880 | 5.000 | 747,999 | -0.67(-11.82%) |
Jan 11, 2022 | 5.810 | 5.890 | 5.540 | 5.670 | 634,486 | -0.01(-0.18%) |
Jan 10, 2022 | 6.600 | 6.800 | 5.665 | 5.680 | 630,671 | -0.96(-14.46%) |
Jan 07, 2022 | 6.900 | 6.990 | 6.580 | 6.640 | 187,582 | -0.23(-3.35%) |
Jan 06, 2022 | 7.140 | 7.230 | 6.840 | 6.870 | 234,780 | -0.27(-3.78%) |
Jan 05, 2022 | 7.410 | 7.550 | 7.050 | 7.140 | 316,838 | -0.24(-3.25%) |
Jan 04, 2022 | 7.500 | 7.590 | 7.030 | 7.380 | 302,797 | -0.10(-1.34%) |
Jan 03, 2022 | 7.300 | 7.585 | 7.190 | 7.480 | 433,022 | +0.19(+2.61%) |
Dec 31, 2021 | 7.180 | 7.340 | 6.900 | 7.290 | 284,445 | +0.09(+1.25%) |
Dec 30, 2021 | 7.400 | 7.500 | 7.060 | 7.200 | 190,585 | -0.20(-2.70%) |
Dec 29, 2021 | 7.550 | 7.550 | 7.170 | 7.400 | 166,327 | -0.18(-2.37%) |
Dec 28, 2021 | 7.470 | 7.700 | 7.450 | 7.580 | 214,835 | -0.01(-0.13%) |
Dec 27, 2021 | 7.540 | 7.600 | 7.370 | 7.590 | 446,616 | +0.05(+0.66%) |
Dec 23, 2021 | 7.640 | 7.640 | 7.470 | 7.540 | 201,710 | -0.13(-1.69%) |
Dec 22, 2021 | 7.730 | 7.820 | 7.540 | 7.670 | 217,256 | +0.04(+0.52%) |
Dec 21, 2021 | 7.430 | 7.950 | 7.430 | 7.630 | 607,182 | +0.25(+3.39%) |
Dec 20, 2021 | 6.970 | 7.720 | 6.970 | 7.380 | 635,146 | +0.28(+3.94%) |
Dec 17, 2021 | 6.800 | 7.460 | 6.680 | 7.100 | 7,639,518 | +0.19(+2.75%) |
Dec 16, 2021 | 7.400 | 7.530 | 6.770 | 6.910 | 690,225 | -0.49(-6.62%) |
Dec 15, 2021 | 6.940 | 7.620 | 6.940 | 7.400 | 1,077,114 | +0.47(+6.78%) |
Dec 14, 2021 | 7.280 | 7.490 | 6.920 | 6.930 | 496,658 | -0.40(-5.46%) |
Dec 13, 2021 | 7.270 | 7.500 | 7.270 | 7.330 | 681,414 | -0.08(-1.08%) |
Dec 10, 2021 | 7.370 | 7.500 | 7.370 | 7.410 | 637,893 | +0.02(+0.27%) |
Dec 09, 2021 | 7.290 | 7.500 | 7.280 | 7.390 | 780,109 | +0.13(+1.79%) |
Dec 08, 2021 | 7.020 | 7.410 | 7.020 | 7.260 | 589,406 | +0.24(+3.42%) |
Dec 07, 2021 | 7.070 | 7.390 | 6.975 | 7.020 | 701,754 | -0.02(-0.28%) |
Dec 06, 2021 | 6.510 | 7.120 | 6.340 | 7.040 | 705,572 | +0.65(+10.17%) |
Dec 03, 2021 | 6.750 | 6.860 | 6.080 | 6.390 | 286,662 | -0.40(-5.89%) |
Dec 02, 2021 | 6.860 | 7.100 | 6.530 | 6.790 | 309,524 | -0.19(-2.72%) |
Dec 01, 2021 | 7.060 | 7.340 | 6.970 | 6.980 | 281,822 | -0.01(-0.14%) |
Nov 30, 2021 | 7.050 | 7.220 | 6.900 | 6.990 | 392,303 | -0.09(-1.27%) |
Nov 29, 2021 | 6.990 | 7.300 | 6.790 | 7.080 | 432,385 | +0.05(+0.71%) |
Nov 26, 2021 | 6.430 | 7.080 | 6.416 | 7.030 | 197,153 | +0.50(+7.66%) |
Nov 24, 2021 | 6.110 | 6.580 | 6.110 | 6.530 | 411,024 | +0.43(+7.05%) |
Nov 23, 2021 | 7.380 | 7.420 | 5.950 | 6.100 | 399,812 | -1.30(-17.57%) |
Nov 22, 2021 | 7.500 | 7.550 | 7.370 | 7.400 | 234,326 | -0.10(-1.33%) |
Nov 19, 2021 | 7.450 | 7.510 | 7.360 | 7.500 | 159,299 | +0.07(+0.94%) |
Nov 18, 2021 | 7.480 | 7.510 | 7.400 | 7.430 | 278,709 | -0.03(-0.40%) |
Nov 17, 2021 | 7.530 | 7.600 | 7.260 | 7.460 | 231,991 | -0.08(-1.06%) |
Nov 16, 2021 | 7.580 | 7.660 | 7.390 | 7.540 | 295,897 | -0.08(-1.05%) |
Nov 15, 2021 | 7.400 | 7.810 | 7.160 | 7.620 | 304,888 | +0.05(+0.66%) |
Nov 12, 2021 | 7.670 | 7.816 | 7.500 | 7.570 | 253,120 | -0.04(-0.53%) |
Nov 11, 2021 | 7.640 | 7.697 | 7.450 | 7.610 | 351,894 | +0.01(+0.13%) |
Nov 10, 2021 | 7.500 | 7.600 | 452,008 | +0.07(+0.93%) | ||
Nov 09, 2021 | 6.950 | 7.550 | 6.900 | 7.530 | 334,798 | +0.63(+9.13%) |
Nov 08, 2021 | 6.800 | 7.010 | 6.590 | 6.900 | 230,830 | +0.15(+2.22%) |
Nov 05, 2021 | 6.400 | 7.005 | 6.390 | 6.750 | 419,841 | +0.36(+5.63%) |
Nov 04, 2021 | 6.150 | 6.490 | 6.150 | 6.390 | 150,087 | +0.24(+3.90%) |
Nov 03, 2021 | 6.220 | 6.220 | 6.100 | 6.150 | 98,274 | -0.02(-0.32%) |
Nov 02, 2021 | 6.130 | 6.300 | 5.985 | 6.170 | 115,813 | +0.10(+1.65%) |
Nov 01, 2021 | 6.150 | 6.030 | 5.800 | 6.070 | 157,293 | +0.04(+0.66%) |
Oct 29, 2021 | 6.000 | 6.240 | 6.000 | 6.030 | 108,927 | +0.03(+0.50%) |
Oct 28, 2021 | 6.300 | 6.390 | 6.000 | 6.000 | 135,671 | -0.32(-5.06%) |
Oct 27, 2021 | 6.200 | 6.350 | 6.100 | 6.320 | 229,218 | +0.07(+1.12%) |
Oct 26, 2021 | 6.560 | 6.250 | 170,651 | -0.23(-3.55%) | ||
Oct 25, 2021 | 6.750 | 6.750 | 6.420 | 6.480 | 278,008 | -0.04(-0.61%) |
Oct 22, 2021 | 6.380 | 6.580 | 6.370 | 6.520 | 205,977 | +0.15(+2.35%) |
Oct 21, 2021 | 6.390 | 6.500 | 6.130 | 6.370 | 335,623 | +0.12(+1.92%) |
Oct 20, 2021 | 6.250 | 6.490 | 6.220 | 6.250 | 248,010 | +0.08(+1.30%) |
Oct 19, 2021 | 6.140 | 6.435 | 6.000 | 6.170 | 240,336 | -0.09(-1.44%) |
Oct 18, 2021 | 6.780 | 6.780 | 6.130 | 6.260 | 242,389 | -0.58(-8.48%) |
Oct 15, 2021 | 7.000 | 7.030 | 6.800 | 6.840 | 228,755 | -0.16(-2.29%) |
Oct 14, 2021 | 7.000 | 7.150 | 6.960 | 7.000 | 166,947 | +0.04(+0.57%) |
Oct 13, 2021 | 6.870 | 7.080 | 6.780 | 6.960 | 209,616 | +0.17(+2.50%) |
Oct 12, 2021 | 6.540 | 7.230 | 6.540 | 6.790 | 290,518 | +0.22(+3.35%) |
Oct 11, 2021 | 6.540 | 6.630 | 6.430 | 6.570 | 191,247 | +0.04(+0.61%) |
Oct 08, 2021 | 6.430 | 6.600 | 6.270 | 6.530 | 147,950 | +0.07(+1.08%) |
Oct 07, 2021 | 6.260 | 6.540 | 5.990 | 6.460 | 216,970 | +0.20(+3.19%) |
Oct 06, 2021 | 6.270 | 6.330 | 5.500 | 6.260 | 518,818 | -0.12(-1.88%) |
Oct 05, 2021 | 6.400 | 7.000 | 6.330 | 6.380 | 416,760 | -0.10(-1.54%) |
Oct 04, 2021 | 6.220 | 7.300 | 6.220 | 6.480 | 732,681 | +0.43(+7.11%) |
Oct 01, 2021 | 7.100 | 7.235 | 5.860 | 6.050 | 687,153 | -1.08(-15.15%) |