Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.250 | 15 | +0.00(+0.00%) | |||
Apr 27, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
Apr 26, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 4,116 | +0.00(+0.00%) |
Apr 21, 2022 | 1.250 | 11 | -0.09(-6.72%) | |||
Apr 18, 2022 | 1.340 | 0 | +0.14(+11.67%) | |||
Apr 14, 2022 | 1.200 | 0 | -0.10(-7.69%) | |||
Apr 13, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 | +0.00(+0.00%) |
Apr 12, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 | -0.05(-3.70%) |
Apr 11, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 2,403 | +0.00(+0.00%) |
Apr 05, 2022 | 1.350 | 0 | +0.05(+3.85%) | |||
Apr 04, 2022 | 1.280 | 1.300 | 1.280 | 1.300 | 18,300 | -0.05(-3.70%) |
Apr 01, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 3,300 | +0.05(+3.85%) |
Mar 31, 2022 | 1.360 | 1.360 | 1.300 | 1.300 | 810 | -0.05(-3.70%) |
Mar 30, 2022 | 1.360 | 1.360 | 1.350 | 1.350 | 2,800 | +0.00(+0.00%) |
Mar 29, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 419 | +0.00(+0.00%) |
Mar 28, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 1,259 | +0.01(+0.75%) |
Mar 25, 2022 | 1.340 | 1.340 | 1.340 | 1.340 | 10,861 | +0.04(+3.08%) |
Mar 24, 2022 | 1.250 | 1.300 | 1.250 | 1.300 | 12,000 | +0.04(+3.17%) |
Mar 23, 2022 | 1.260 | 1.260 | 1.260 | 1.260 | 616 | +0.01(+0.80%) |
Mar 17, 2022 | 1.250 | 0 | -0.02(-1.57%) | |||
Mar 14, 2022 | 1.270 | 51 | +0.02(+1.60%) | |||
Mar 10, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
Mar 09, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 300 | +0.00(+0.00%) |
Mar 08, 2022 | 1.180 | 1.250 | 1.180 | 1.250 | 3,000 | +0.03(+2.46%) |
Mar 07, 2022 | 1.250 | 1.260 | 1.220 | 1.220 | 9,186 | -0.02(-1.61%) |
Mar 04, 2022 | 1.240 | 1.240 | 1.240 | 1.240 | 3,550 | -0.14(-10.14%) |
Mar 02, 2022 | 1.380 | 10 | -0.05(-3.50%) | |||
Mar 01, 2022 | 1.430 | 1.430 | 1.430 | 1.430 | 245 | +0.18(+14.40%) |
Feb 28, 2022 | 1.310 | 1.310 | 1.250 | 1.250 | 3,923 | -0.18(-12.59%) |
Feb 23, 2022 | 1.430 | 3 | +0.12(+9.16%) | |||
Feb 22, 2022 | 1.310 | 1.310 | 1.310 | 1.310 | 1,900 | -0.01(-0.76%) |
Feb 17, 2022 | 1.320 | 0 | -0.02(-1.49%) | |||
Feb 16, 2022 | 1.340 | 1.340 | 1.340 | 1.340 | 7,033 | +0.00(+0.00%) |
Feb 14, 2022 | 1.340 | 0 | +0.00(+0.00%) | |||
Feb 10, 2022 | 1.340 | 0 | -0.03(-2.19%) | |||
Feb 02, 2022 | 1.370 | 8 | -0.01(-0.72%) | |||
Jan 31, 2022 | 1.380 | 10 | +0.00(+0.00%) | |||
Jan 27, 2022 | 1.380 | 30 | -0.06(-4.17%) | |||
Jan 26, 2022 | 1.440 | 1.440 | 1.440 | 1.440 | 375 | +0.06(+4.35%) |
Jan 24, 2022 | 1.380 | 0 | -0.02(-1.43%) | |||
Jan 20, 2022 | 1.400 | 1 | +0.04(+2.94%) | |||
Jan 17, 2022 | 1.360 | 0 | -0.09(-6.21%) | |||
Jan 12, 2022 | 1.450 | 28 | +0.05(+3.57%) | |||
Jan 06, 2022 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
Dec 30, 2021 | 1.380 | 1.380 | 1.380 | 15 | +0.01(+0.73%) | |
Dec 29, 2021 | 1.350 | 1.370 | 1.350 | 1.370 | 2,613 | -0.01(-0.72%) |
Dec 23, 2021 | 1.380 | 1.380 | 1.380 | 0 | +0.05(+3.76%) | |
Dec 20, 2021 | 1.330 | 1.330 | 1.330 | 0 | +0.03(+2.31%) | |
Dec 17, 2021 | 1.310 | 1.310 | 1.300 | 1.300 | 8,804 | -0.01(-0.76%) |
Dec 15, 2021 | 1.310 | 1.310 | 1.310 | 51 | +0.00(+0.00%) | |
Dec 14, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 300 | -0.01(-0.76%) |
Dec 13, 2021 | 1.410 | 1.410 | 1.320 | 1.320 | 15,130 | -0.10(-7.04%) |
Dec 09, 2021 | 1.420 | 1.420 | 1.420 | 13 | +0.02(+1.43%) | |
Dec 07, 2021 | 1.400 | 1.400 | 1.400 | 2 | -0.03(-2.10%) | |
Dec 06, 2021 | 1.430 | 1.430 | 1.430 | 1.430 | 920 | +0.00(+0.00%) |
Dec 03, 2021 | 1.430 | 1.430 | 1.430 | 1.430 | 900 | +0.00(+0.00%) |
Dec 01, 2021 | 1.430 | 1.430 | 1.430 | 7 | +0.03(+2.14%) | |
Nov 30, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 1,527 | +0.09(+6.87%) |
Nov 29, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 1,445 | -0.19(-12.67%) |
Nov 24, 2021 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
Nov 23, 2021 | 1.490 | 1.490 | 1.490 | 1.490 | 1,722 | +0.00(+0.00%) |
Nov 22, 2021 | 1.320 | 1.490 | 1.320 | 1.490 | 900 | +0.22(+17.32%) |
Nov 18, 2021 | 1.270 | 1.270 | 1.270 | 3 | -0.13(-9.29%) | |
Nov 17, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 385 | -0.05(-3.45%) |
Nov 15, 2021 | 1.450 | 1.450 | 1.450 | 90 | +0.01(+0.69%) | |
Nov 12, 2021 | 1.440 | 1.440 | 1.440 | 1.440 | 1,004 | -0.01(-0.69%) |
Nov 11, 2021 | 1.400 | 1.450 | 1.400 | 1.450 | 727 | +0.05(+3.57%) |
Nov 09, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 8,710 | +0.10(+7.69%) |
Nov 08, 2021 | 1.300 | 1.300 | 1.180 | 1.300 | 21,185 | +0.00(+0.00%) |
Nov 05, 2021 | 1.350 | 1.350 | 1.300 | 1.300 | 4,505 | -0.05(-3.70%) |
Nov 04, 2021 | 1.350 | 1.350 | 1.350 | 1.350 | 1,003 | +0.00(+0.00%) |
Nov 02, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Oct 28, 2021 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Oct 27, 2021 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | +0.05(+3.85%) |
Oct 25, 2021 | 1.300 | 1.300 | 1.300 | 0 | -0.06(-4.41%) | |
Oct 14, 2021 | 1.360 | 1.360 | 1.360 | 15 | -0.04(-2.86%) | |
Oct 13, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 153 | +0.10(+7.69%) |
Oct 07, 2021 | 1.300 | 1.300 | 1.300 | 38 | -0.09(-6.47%) | |
Sep 27, 2021 | 1.390 | 1.390 | 1.390 | 10 | +0.06(+4.51%) | |
Sep 24, 2021 | 1.340 | 1.340 | 1.330 | 1.330 | 7,702 | -0.06(-4.32%) |
Sep 23, 2021 | 1.370 | 1.390 | 1.370 | 1.390 | 1,707 | +0.06(+4.51%) |
Sep 22, 2021 | 1.330 | 1.330 | 1.330 | 1.330 | 2,200 | -0.04(-2.92%) |
Sep 21, 2021 | 1.370 | 1.370 | 1.370 | 1.370 | 100 | +0.04(+3.01%) |
Sep 20, 2021 | 1.330 | 1.330 | 1.330 | 1.330 | 4,015 | -0.01(-0.75%) |
Sep 17, 2021 | 1.330 | 1.340 | 1.330 | 1.340 | 200 | +0.00(+0.00%) |
Sep 16, 2021 | 1.340 | 1.340 | 1.340 | 1.340 | 400 | -0.06(-4.29%) |
Sep 13, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
Sep 09, 2021 | 1.400 | 1.400 | 1.400 | 5 | +0.00(+0.00%) | |
Sep 07, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
Sep 03, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
Sep 02, 2021 | 1.420 | 1.420 | 1.420 | 1.420 | 524 | +0.06(+4.41%) |
Sep 01, 2021 | 1.380 | 1.380 | 1.360 | 1.360 | 9,505 | -0.07(-4.90%) |
Aug 31, 2021 | 1.390 | 1.430 | 1.390 | 1.430 | 3,727 | +0.00(+0.00%) |
Aug 30, 2021 | 1.430 | 1.430 | 1.430 | 1.430 | 395 | +0.03(+2.14%) |
Aug 27, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 1,208 | +0.13(+10.24%) |
Aug 26, 2021 | 1.160 | 1.270 | 1.160 | 1.270 | 4,674 | -0.12(-8.63%) |
Aug 25, 2021 | 1.390 | 1.390 | 1.390 | 1.390 | 408 | +0.15(+12.10%) |
Aug 23, 2021 | 1.240 | 1.240 | 1.240 | 4 | +0.09(+7.83%) | |
Aug 19, 2021 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Aug 18, 2021 | 1.240 | 1.240 | 1.160 | 1.160 | 500 | -0.04(-3.33%) |
Aug 17, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 141 | -0.02(-1.64%) |
Aug 12, 2021 | 1.220 | 1.220 | 1.220 | 16 | +0.01(+0.83%) | |
Aug 11, 2021 | 1.210 | 1.210 | 1.210 | 1.210 | 2,600 | +0.03(+2.54%) |
Aug 10, 2021 | 1.240 | 1.240 | 1.180 | 1.180 | 3,850 | -0.12(-9.23%) |
Aug 05, 2021 | 1.300 | 1.300 | 1.300 | 1.300 | 104 | +0.10(+8.33%) |
Jul 29, 2021 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) | |
Jul 28, 2021 | 1.220 | 1.220 | 1.220 | 1.220 | 6,100 | -0.03(-2.40%) |
Jul 26, 2021 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-0.79%) | |
Jul 23, 2021 | 1.200 | 1.260 | 1.200 | 1.260 | 414 | +0.15(+13.51%) |
Jul 21, 2021 | 1.110 | 1.110 | 1.110 | 0 | -0.09(-7.50%) | |
Jul 20, 2021 | 1.220 | 1.220 | 1.200 | 1.200 | 2,715 | -0.03(-2.44%) |
Jul 19, 2021 | 1.230 | 1.230 | 1.230 | 1.230 | 4,230 | -0.06(-4.65%) |
Jul 15, 2021 | 1.290 | 1.290 | 1.290 | 0 | +0.05(+4.03%) | |
Jul 07, 2021 | 1.240 | 1.240 | 1.240 | 0 | -0.20(-13.89%) | |
Jul 06, 2021 | 1.440 | 1.440 | 1.440 | 1.440 | 192 | -0.01(-0.69%) |
Jul 02, 2021 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
Jun 30, 2021 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 1.440 | 1.440 | 1.440 | 1.440 | 118 | +0.21(+17.07%) |
Jun 28, 2021 | 1.350 | 1.350 | 1.230 | 1.230 | 962 | -0.12(-8.89%) |
Jun 25, 2021 | 1.350 | 1.350 | 1.350 | 1.350 | 2,040 | +0.00(+0.00%) |
Jun 24, 2021 | 1.230 | 1.350 | 1.230 | 1.350 | 10,286 | +0.14(+11.57%) |
Jun 23, 2021 | 1.210 | 1.210 | 1.210 | 1.210 | 8,000 | +0.00(+0.00%) |
Jun 22, 2021 | 1.180 | 1.210 | 1.180 | 1.210 | 11,050 | +0.03(+2.54%) |
Jun 21, 2021 | 1.180 | 1.180 | 1.180 | 1.180 | 512 | -0.02(-1.67%) |
Jun 18, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 900 | +0.04(+3.45%) |
Jun 15, 2021 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) | |
Jun 14, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 5,478 | +0.02(+1.75%) |
Jun 11, 2021 | 1.190 | 1.190 | 1.090 | 1.140 | 18,056 | +0.06(+5.56%) |
Jun 10, 2021 | 1.080 | 1.080 | 1.080 | 1.080 | 2,800 | +0.01(+0.93%) |
Jun 09, 2021 | 1.070 | 1.070 | 1.070 | 1.070 | 700 | +0.00(+0.00%) |
Jun 08, 2021 | 1.190 | 1.190 | 1.070 | 1.070 | 3,400 | -0.01(-0.93%) |
Jun 07, 2021 | 1.190 | 1.190 | 1.080 | 1.080 | 1,633 | -0.07(-6.09%) |
Jun 03, 2021 | 1.150 | 1.150 | 1.150 | 0 | +0.15(+15.00%) | |
Jun 01, 2021 | 1.000 | 1.000 | 1.000 | 0 | +0.07(+7.53%) | |
May 31, 2021 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 5,000 | +0.00(+0.00%) |
May 27, 2021 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.07(-7.00%) | |
May 26, 2021 | 0.9600 | 1.000 | 1.000 | 1.000 | 9,585 | +0.00(+0.00%) |
May 25, 2021 | 0.9500 | 1.000 | 0.9500 | 1.000 | 14,760 | +0.10(+11.11%) |
May 20, 2021 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
May 19, 2021 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 21,800 | +0.00(+0.00%) |
May 18, 2021 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 9,000 | -0.06(-6.25%) |
May 12, 2021 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.12(+14.29%) | |
May 05, 2021 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.03(+3.70%) | |
May 04, 2021 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,500 | +0.01(+1.25%) |