Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.300 | 6.400 | 5.930 | 5.970 | 312,412 | -0.34(-5.39%) |
Apr 28, 2022 | 6.370 | 6.500 | 6.030 | 6.310 | 324,178 | +0.11(+1.77%) |
Apr 27, 2022 | 6.490 | 6.750 | 6.130 | 6.200 | 413,614 | -0.30(-4.62%) |
Apr 26, 2022 | 7.050 | 7.060 | 6.360 | 6.500 | 565,603 | -0.50(-7.14%) |
Apr 25, 2022 | 6.480 | 7.325 | 6.310 | 7.000 | 785,102 | +0.52(+8.02%) |
Apr 22, 2022 | 6.660 | 6.730 | 6.385 | 6.480 | 281,915 | -0.24(-3.57%) |
Apr 21, 2022 | 6.730 | 6.960 | 6.600 | 6.720 | 284,289 | +0.14(+2.13%) |
Apr 20, 2022 | 6.860 | 6.890 | 6.060 | 6.580 | 938,473 | +0.25(+3.95%) |
Apr 19, 2022 | 6.200 | 6.600 | 6.200 | 6.330 | 407,975 | +0.13(+2.10%) |
Apr 18, 2022 | 6.700 | 6.700 | 6.000 | 6.200 | 408,053 | -0.44(-6.63%) |
Apr 14, 2022 | 6.830 | 7.000 | 6.540 | 6.640 | 386,568 | -0.18(-2.64%) |
Apr 13, 2022 | 6.710 | 6.955 | 6.625 | 6.820 | 434,543 | +0.08(+1.19%) |
Apr 12, 2022 | 6.870 | 7.105 | 6.680 | 6.740 | 235,043 | -0.16(-2.32%) |
Apr 11, 2022 | 7.130 | 7.450 | 6.840 | 6.900 | 452,809 | -0.29(-4.03%) |
Apr 08, 2022 | 7.050 | 7.484 | 6.950 | 7.190 | 306,586 | +0.07(+0.98%) |
Apr 07, 2022 | 7.150 | 7.440 | 7.060 | 7.120 | 269,341 | -0.06(-0.84%) |
Apr 06, 2022 | 7.420 | 7.420 | 7.080 | 7.180 | 405,593 | -0.34(-4.52%) |
Apr 05, 2022 | 7.890 | 7.930 | 7.440 | 7.520 | 302,733 | -0.29(-3.71%) |
Apr 04, 2022 | 8.240 | 8.240 | 7.710 | 7.810 | 823,485 | -0.40(-4.87%) |
Apr 01, 2022 | 8.620 | 8.799 | 8.050 | 8.210 | 424,288 | -0.32(-3.75%) |
Mar 31, 2022 | 8.950 | 9.000 | 8.420 | 8.530 | 555,221 | -0.44(-4.91%) |
Mar 30, 2022 | 9.500 | 10.21 | 8.860 | 8.970 | 697,781 | -0.54(-5.68%) |
Mar 29, 2022 | 8.600 | 9.610 | 8.470 | 9.510 | 1,000,029 | +0.88(+10.20%) |
Mar 28, 2022 | 8.280 | 8.650 | 7.800 | 8.630 | 484,414 | +0.44(+5.37%) |
Mar 25, 2022 | 8.970 | 8.970 | 8.090 | 8.190 | 395,203 | -0.72(-8.08%) |
Mar 24, 2022 | 9.490 | 9.490 | 8.700 | 8.910 | 532,748 | -0.54(-5.71%) |
Mar 23, 2022 | 9.610 | 9.840 | 9.426 | 9.450 | 226,829 | -0.26(-2.68%) |
Mar 22, 2022 | 9.920 | 10.04 | 9.520 | 9.710 | 299,689 | -0.16(-1.62%) |
Mar 21, 2022 | 9.960 | 10.09 | 9.680 | 9.870 | 366,058 | -0.18(-1.79%) |
Mar 18, 2022 | 9.900 | 10.16 | 9.730 | 10.05 | 719,524 | +0.11(+1.11%) |
Mar 17, 2022 | 10.00 | 10.32 | 9.760 | 9.940 | 267,369 | -0.17(-1.68%) |
Mar 16, 2022 | 10.08 | 10.74 | 9.620 | 10.11 | 495,330 | +0.10(+1.00%) |
Mar 15, 2022 | 9.600 | 10.41 | 9.600 | 10.01 | 622,942 | +0.56(+5.93%) |
Mar 14, 2022 | 9.260 | 9.760 | 9.000 | 9.450 | 710,683 | +0.22(+2.38%) |
Mar 11, 2022 | 9.780 | 9.930 | 9.210 | 9.230 | 477,338 | -0.48(-4.94%) |
Mar 10, 2022 | 9.490 | 9.950 | 9.360 | 9.710 | 678,661 | +0.07(+0.73%) |
Mar 09, 2022 | 9.280 | 9.730 | 9.230 | 9.640 | 438,051 | +0.61(+6.76%) |
Mar 08, 2022 | 8.820 | 9.810 | 8.510 | 9.030 | 379,211 | +0.26(+2.96%) |
Mar 07, 2022 | 9.410 | 9.540 | 8.770 | 8.770 | 394,938 | -0.64(-6.80%) |
Mar 04, 2022 | 9.860 | 9.995 | 9.210 | 9.410 | 296,204 | -0.56(-5.62%) |
Mar 03, 2022 | 10.21 | 10.46 | 9.820 | 9.970 | 212,660 | -0.23(-2.25%) |
Mar 02, 2022 | 9.820 | 10.24 | 9.550 | 10.20 | 452,395 | +0.44(+4.51%) |
Mar 01, 2022 | 10.41 | 10.75 | 9.680 | 9.760 | 427,693 | -0.80(-7.58%) |
Feb 28, 2022 | 10.21 | 10.77 | 10.00 | 10.56 | 521,901 | +0.24(+2.33%) |
Feb 25, 2022 | 10.19 | 10.46 | 10.00 | 10.32 | 251,159 | +0.21(+2.08%) |
Feb 24, 2022 | 8.970 | 10.14 | 8.745 | 10.11 | 344,461 | +0.84(+9.06%) |
Feb 23, 2022 | 9.840 | 9.840 | 9.260 | 9.270 | 170,667 | -0.42(-4.33%) |
Feb 22, 2022 | 9.710 | 10.20 | 9.390 | 9.690 | 377,972 | -0.11(-1.12%) |
Feb 18, 2022 | 9.800 | 0 | -0.07(-0.71%) | |||
Feb 17, 2022 | 10.25 | 10.49 | 9.780 | 9.870 | 245,483 | -0.55(-5.28%) |
Feb 16, 2022 | 11.03 | 11.11 | 10.17 | 10.42 | 338,127 | -0.70(-6.29%) |
Feb 15, 2022 | 11.19 | 11.60 | 10.75 | 11.12 | 379,604 | +0.21(+1.92%) |
Feb 14, 2022 | 10.67 | 11.18 | 10.56 | 10.91 | 225,008 | +0.23(+2.15%) |
Feb 11, 2022 | 10.75 | 11.25 | 10.49 | 10.68 | 226,514 | -0.13(-1.20%) |
Feb 10, 2022 | 10.83 | 11.50 | 10.60 | 10.81 | 299,464 | -0.42(-3.74%) |
Feb 09, 2022 | 10.74 | 11.67 | 10.62 | 11.23 | 431,469 | +0.65(+6.14%) |
Feb 08, 2022 | 10.19 | 10.66 | 10.01 | 10.58 | 187,311 | +0.33(+3.22%) |
Feb 07, 2022 | 10.18 | 10.69 | 9.870 | 10.25 | 506,616 | +0.15(+1.49%) |
Feb 04, 2022 | 10.21 | 10.53 | 9.500 | 10.10 | 922,866 | -0.17(-1.66%) |
Feb 03, 2022 | 10.64 | 9.930 | 10.27 | 667,613 | -0.66(-6.04%) | |
Feb 02, 2022 | 12.17 | 12.17 | 10.75 | 10.93 | 656,548 | -1.12(-9.29%) |
Feb 01, 2022 | 11.41 | 12.19 | 11.03 | 12.05 | 556,794 | +0.89(+7.97%) |
Jan 31, 2022 | 10.91 | 11.60 | 10.74 | 11.16 | 471,781 | +0.22(+2.01%) |
Jan 28, 2022 | 10.21 | 11.11 | 9.800 | 10.94 | 624,055 | +0.65(+6.32%) |
Jan 27, 2022 | 11.07 | 11.07 | 9.950 | 10.29 | 629,601 | -0.56(-5.16%) |
Jan 26, 2022 | 11.90 | 11.90 | 10.77 | 10.85 | 502,761 | -0.73(-6.30%) |
Jan 25, 2022 | 11.59 | 11.99 | 11.18 | 11.58 | 461,887 | -0.40(-3.34%) |
Jan 24, 2022 | 10.38 | 12.01 | 10.01 | 11.98 | 951,176 | +1.14(+10.52%) |
Jan 21, 2022 | 11.52 | 11.64 | 10.53 | 10.84 | 1,405,138 | -0.87(-7.43%) |
Jan 20, 2022 | 11.96 | 12.80 | 11.66 | 11.71 | 584,786 | -0.09(-0.76%) |
Jan 19, 2022 | 13.91 | 14.00 | 11.75 | 11.80 | 1,361,362 | -1.81(-13.30%) |
Jan 18, 2022 | 15.50 | 15.50 | 13.55 | 13.61 | 735,586 | -2.32(-14.56%) |
Jan 14, 2022 | 15.93 | 0 | -0.73(-4.38%) | |||
Jan 13, 2022 | 16.54 | 16.98 | 16.21 | 16.66 | 578,720 | +0.30(+1.83%) |
Jan 12, 2022 | 16.26 | 17.45 | 16.00 | 16.36 | 603,880 | +0.62(+3.94%) |
Jan 11, 2022 | 15.08 | 16.00 | 14.56 | 15.74 | 324,710 | +0.91(+6.14%) |
Jan 10, 2022 | 15.93 | 15.94 | 13.60 | 14.83 | 1,003,580 | +0.04(+0.27%) |
Jan 07, 2022 | 15.15 | 15.54 | 14.75 | 14.79 | 160,453 | -0.38(-2.50%) |
Jan 06, 2022 | 14.60 | 15.30 | 14.23 | 15.17 | 268,004 | +0.42(+2.85%) |
Jan 05, 2022 | 15.42 | 15.55 | 14.51 | 14.75 | 293,907 | -0.57(-3.72%) |
Jan 04, 2022 | 15.50 | 15.74 | 15.00 | 15.32 | 380,669 | -0.16(-1.03%) |
Jan 03, 2022 | 15.58 | 15.92 | 15.02 | 15.48 | 339,150 | -0.15(-0.96%) |
Dec 31, 2021 | 15.19 | 15.75 | 15.19 | 15.63 | 309,399 | +0.43(+2.83%) |
Dec 30, 2021 | 15.05 | 15.39 | 15.00 | 15.20 | 175,087 | +0.03(+0.20%) |
Dec 29, 2021 | 15.15 | 15.38 | 14.77 | 15.17 | 234,818 | -0.15(-0.98%) |
Dec 28, 2021 | 15.67 | 15.67 | 15.00 | 15.32 | 178,115 | -0.34(-2.17%) |
Dec 27, 2021 | 14.95 | 15.91 | 14.80 | 15.66 | 241,855 | +0.68(+4.54%) |
Dec 23, 2021 | 14.66 | 15.10 | 14.66 | 14.98 | 151,451 | +0.24(+1.63%) |
Dec 22, 2021 | 14.09 | 14.80 | 13.87 | 14.74 | 227,912 | +0.54(+3.80%) |
Dec 21, 2021 | 14.30 | 14.90 | 14.00 | 14.20 | 194,534 | -0.05(-0.35%) |
Dec 20, 2021 | 14.07 | 14.42 | 13.46 | 14.25 | 532,175 | -0.18(-1.25%) |
Dec 17, 2021 | 14.50 | 15.30 | 13.94 | 14.43 | 2,544,696 | -0.30(-2.04%) |
Dec 16, 2021 | 15.86 | 16.20 | 14.52 | 14.73 | 460,537 | -0.61(-3.98%) |
Dec 15, 2021 | 14.78 | 15.54 | 14.16 | 15.34 | 571,461 | +0.57(+3.86%) |
Dec 14, 2021 | 15.24 | 15.68 | 13.85 | 14.77 | 758,331 | -0.65(-4.22%) |
Dec 13, 2021 | 16.39 | 16.79 | 15.20 | 15.42 | 415,305 | -0.99(-6.03%) |
Dec 10, 2021 | 15.61 | 16.90 | 15.61 | 16.41 | 1,117,855 | +0.90(+5.80%) |
Dec 09, 2021 | 16.17 | 17.00 | 15.14 | 15.51 | 1,067,475 | -0.41(-2.58%) |
Dec 08, 2021 | 17.75 | 18.34 | 14.76 | 15.92 | 3,056,280 | -1.51(-8.66%) |
Dec 07, 2021 | 16.64 | 17.82 | 16.20 | 17.43 | 883,294 | +1.10(+6.74%) |
Dec 06, 2021 | 16.04 | 16.63 | 15.73 | 16.33 | 934,049 | +0.58(+3.68%) |
Dec 03, 2021 | 17.11 | 17.41 | 15.40 | 15.75 | 702,273 | -1.30(-7.62%) |
Dec 02, 2021 | 17.24 | 17.84 | 16.48 | 17.05 | 831,049 | -0.19(-1.10%) |
Dec 01, 2021 | 16.77 | 17.46 | 16.77 | 17.24 | 579,709 | +0.54(+3.23%) |
Nov 30, 2021 | 16.50 | 17.15 | 16.35 | 16.70 | 507,071 | -0.05(-0.30%) |
Nov 29, 2021 | 17.55 | 17.63 | 16.50 | 16.75 | 715,755 | -0.39(-2.28%) |
Nov 26, 2021 | 16.50 | 17.18 | 16.03 | 17.14 | 306,040 | +0.34(+2.02%) |
Nov 24, 2021 | 16.49 | 17.33 | 15.28 | 16.80 | 888,667 | +0.18(+1.08%) |
Nov 23, 2021 | 17.42 | 17.50 | 16.00 | 16.62 | 781,260 | -0.99(-5.62%) |
Nov 22, 2021 | 17.71 | 18.22 | 17.27 | 17.61 | 742,560 | +0.35(+2.03%) |
Nov 19, 2021 | 18.58 | 18.99 | 16.57 | 17.26 | 870,833 | -1.34(-7.20%) |
Nov 18, 2021 | 20.55 | 20.55 | 18.36 | 18.60 | 489,320 | -1.90(-9.27%) |
Nov 17, 2021 | 19.78 | 20.52 | 18.59 | 20.50 | 467,784 | +0.94(+4.81%) |
Nov 16, 2021 | 21.67 | 21.71 | 19.50 | 19.56 | 421,980 | -2.37(-10.81%) |
Nov 15, 2021 | 20.92 | 21.95 | 20.55 | 21.93 | 891,578 | +0.90(+4.28%) |
Nov 12, 2021 | 20.21 | 21.03 | 19.36 | 21.03 | 405,969 | +1.07(+5.36%) |
Nov 11, 2021 | 20.66 | 20.93 | 19.52 | 19.96 | 225,823 | -0.70(-3.39%) |
Nov 10, 2021 | 20.93 | 20.66 | 2,255,700 | -0.33(-1.57%) | ||
Nov 09, 2021 | 19.44 | 21.08 | 19.20 | 20.99 | 1,117,925 | +1.79(+9.32%) |
Nov 08, 2021 | 19.38 | 19.46 | 18.25 | 19.20 | 619,634 | -0.04(-0.21%) |
Nov 05, 2021 | 19.45 | 19.68 | 19.06 | 19.24 | 316,634 | -0.02(-0.10%) |
Nov 04, 2021 | 18.37 | 19.26 | 18.32 | 19.26 | 500,428 | +0.96(+5.25%) |
Nov 03, 2021 | 18.43 | 18.89 | 18.12 | 18.30 | 1,649,402 | -0.20(-1.08%) |
Nov 02, 2021 | 18.95 | 19.44 | 18.37 | 18.50 | 693,945 | -0.27(-1.44%) |
Nov 01, 2021 | 18.36 | 19.58 | 18.11 | 18.77 | 1,062,947 | +0.41(+2.23%) |
Oct 29, 2021 | 18.00 | 19.35 | 17.50 | 18.36 | 2,027,392 | +0.75(+4.26%) |