Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.840 | 4.950 | 4.705 | 4.740 | 43,451 | -0.12(-2.47%) |
Apr 28, 2022 | 4.800 | 4.910 | 4.530 | 4.860 | 93,372 | +0.07(+1.46%) |
Apr 27, 2022 | 5.000 | 5.040 | 4.760 | 4.790 | 85,768 | -0.15(-3.04%) |
Apr 26, 2022 | 5.030 | 5.140 | 4.850 | 4.940 | 102,011 | -0.17(-3.33%) |
Apr 25, 2022 | 4.960 | 5.150 | 4.875 | 5.110 | 88,329 | +0.20(+4.07%) |
Apr 22, 2022 | 4.760 | 5.040 | 4.760 | 4.910 | 81,172 | +0.01(+0.20%) |
Apr 21, 2022 | 5.060 | 5.126 | 4.850 | 4.900 | 62,037 | -0.07(-1.41%) |
Apr 20, 2022 | 5.090 | 5.210 | 4.890 | 4.970 | 46,055 | -0.09(-1.78%) |
Apr 19, 2022 | 5.020 | 5.310 | 4.880 | 5.060 | 74,054 | +0.07(+1.40%) |
Apr 18, 2022 | 5.060 | 5.240 | 4.780 | 4.990 | 88,829 | -0.09(-1.77%) |
Apr 14, 2022 | 5.430 | 5.649 | 5.050 | 5.080 | 93,871 | -0.44(-7.97%) |
Apr 13, 2022 | 5.320 | 5.590 | 5.180 | 5.520 | 86,900 | +0.24(+4.55%) |
Apr 12, 2022 | 5.260 | 5.480 | 5.190 | 5.280 | 57,677 | +0.13(+2.52%) |
Apr 11, 2022 | 5.300 | 5.300 | 5.040 | 5.150 | 53,859 | -0.04(-0.77%) |
Apr 08, 2022 | 5.430 | 5.440 | 5.176 | 5.190 | 59,099 | -0.28(-5.12%) |
Apr 07, 2022 | 5.460 | 5.550 | 5.280 | 5.470 | 66,633 | -0.01(-0.18%) |
Apr 06, 2022 | 5.710 | 5.710 | 5.350 | 5.480 | 109,209 | -0.27(-4.70%) |
Apr 05, 2022 | 6.030 | 6.030 | 5.710 | 5.750 | 57,982 | -0.35(-5.74%) |
Apr 04, 2022 | 5.950 | 6.255 | 5.910 | 6.100 | 76,563 | +0.23(+3.92%) |
Apr 01, 2022 | 5.920 | 6.170 | 5.800 | 5.870 | 56,002 | -0.09(-1.51%) |
Mar 31, 2022 | 5.800 | 5.980 | 5.680 | 5.960 | 87,720 | +0.12(+2.05%) |
Mar 30, 2022 | 6.170 | 6.260 | 5.750 | 5.840 | 75,161 | -0.35(-5.65%) |
Mar 29, 2022 | 5.960 | 6.250 | 5.910 | 6.190 | 91,989 | +0.34(+5.81%) |
Mar 28, 2022 | 5.680 | 5.890 | 5.560 | 5.850 | 67,244 | +0.16(+2.81%) |
Mar 25, 2022 | 6.028 | 6.028 | 5.660 | 5.690 | 65,857 | -0.33(-5.48%) |
Mar 24, 2022 | 5.970 | 6.140 | 5.830 | 6.020 | 70,595 | +0.05(+0.84%) |
Mar 23, 2022 | 6.190 | 6.190 | 5.880 | 5.970 | 63,581 | -0.22(-3.55%) |
Mar 22, 2022 | 6.220 | 6.401 | 6.130 | 6.190 | 141,570 | -0.02(-0.32%) |
Mar 21, 2022 | 5.890 | 6.670 | 5.740 | 6.210 | 338,488 | +0.32(+5.43%) |
Mar 18, 2022 | 5.590 | 6.100 | 5.500 | 5.890 | 291,722 | +0.24(+4.25%) |
Mar 17, 2022 | 5.660 | 5.830 | 5.630 | 5.650 | 137,239 | +0.11(+1.99%) |
Mar 16, 2022 | 5.290 | 5.580 | 5.090 | 5.540 | 189,761 | +0.32(+6.13%) |
Mar 15, 2022 | 5.480 | 5.480 | 5.150 | 5.220 | 194,929 | -0.23(-4.22%) |
Mar 14, 2022 | 5.520 | 5.559 | 5.250 | 5.450 | 273,240 | -0.13(-2.33%) |
Mar 11, 2022 | 5.860 | 5.860 | 5.350 | 5.580 | 247,429 | -0.18(-3.12%) |
Mar 10, 2022 | 6.110 | 6.210 | 5.680 | 5.760 | 172,575 | -0.35(-5.73%) |
Mar 09, 2022 | 6.150 | 6.210 | 5.810 | 6.110 | 305,754 | +0.10(+1.66%) |
Mar 08, 2022 | 6.130 | 6.260 | 5.770 | 6.010 | 323,554 | -0.27(-4.30%) |
Mar 07, 2022 | 6.710 | 6.950 | 6.080 | 6.280 | 264,766 | -0.31(-4.70%) |
Mar 04, 2022 | 7.600 | 7.920 | 6.210 | 6.590 | 617,433 | -1.17(-15.08%) |
Mar 03, 2022 | 6.260 | 8.150 | 6.080 | 7.760 | 1,562,081 | -1.57(-16.83%) |
Mar 02, 2022 | 9.560 | 9.680 | 9.210 | 9.330 | 209,152 | -0.24(-2.51%) |
Mar 01, 2022 | 9.950 | 10.20 | 9.500 | 9.570 | 64,138 | -0.48(-4.78%) |
Feb 28, 2022 | 9.770 | 10.50 | 9.770 | 10.05 | 80,894 | +0.18(+1.82%) |
Feb 25, 2022 | 10.06 | 9.970 | 9.530 | 9.870 | 74,613 | -0.13(-1.30%) |
Feb 24, 2022 | 8.250 | 10.14 | 8.250 | 10.00 | 148,981 | +1.33(+15.34%) |
Feb 23, 2022 | 9.160 | 9.310 | 8.430 | 8.670 | 92,364 | -0.42(-4.62%) |
Feb 22, 2022 | 9.180 | 9.370 | 8.820 | 9.090 | 87,553 | -0.34(-3.61%) |
Feb 18, 2022 | 9.430 | 0 | -0.61(-6.08%) | |||
Feb 17, 2022 | 10.56 | 10.56 | 9.675 | 10.04 | 222,935 | -0.62(-5.82%) |
Feb 16, 2022 | 10.83 | 10.83 | 10.36 | 10.66 | 92,325 | -0.20(-1.84%) |
Feb 15, 2022 | 10.58 | 10.91 | 10.30 | 10.86 | 80,557 | +0.52(+5.03%) |
Feb 14, 2022 | 9.800 | 10.54 | 9.800 | 10.34 | 142,674 | +0.47(+4.76%) |
Feb 11, 2022 | 10.69 | 10.93 | 9.560 | 9.870 | 290,027 | -0.93(-8.61%) |
Feb 10, 2022 | 10.95 | 11.46 | 10.61 | 10.80 | 133,837 | -0.30(-2.70%) |
Feb 09, 2022 | 10.71 | 11.15 | 10.56 | 11.10 | 112,296 | +0.58(+5.51%) |
Feb 08, 2022 | 10.25 | 10.80 | 10.21 | 10.52 | 141,419 | +0.17(+1.64%) |
Feb 07, 2022 | 9.650 | 10.48 | 9.650 | 10.35 | 170,411 | +0.80(+8.38%) |
Feb 04, 2022 | 8.700 | 9.640 | 8.700 | 9.550 | 174,808 | +0.87(+10.02%) |
Feb 03, 2022 | 8.880 | 8.610 | 8.680 | 128,898 | -0.60(-6.47%) | |
Feb 02, 2022 | 10.13 | 10.13 | 9.200 | 9.280 | 78,095 | -0.76(-7.57%) |
Feb 01, 2022 | 10.06 | 10.33 | 9.630 | 10.04 | 113,033 | +0.04(+0.40%) |
Jan 31, 2022 | 8.880 | 10.10 | 10.00 | 265,986 | +1.18(+13.38%) | |
Jan 28, 2022 | 9.010 | 9.040 | 7.910 | 8.820 | 519,261 | -0.26(-2.86%) |
Jan 27, 2022 | 8.890 | 9.510 | 8.890 | 9.080 | 207,586 | +0.11(+1.23%) |
Jan 26, 2022 | 9.110 | 9.580 | 8.810 | 8.970 | 127,866 | -0.10(-1.10%) |
Jan 25, 2022 | 8.940 | 9.280 | 8.870 | 9.070 | 100,148 | -0.47(-4.93%) |
Jan 24, 2022 | 9.580 | 9.920 | 8.830 | 9.540 | 262,089 | -0.18(-1.85%) |
Jan 21, 2022 | 10.29 | 10.42 | 9.650 | 9.720 | 159,912 | -0.69(-6.63%) |
Jan 20, 2022 | 10.54 | 11.04 | 10.40 | 10.41 | 120,412 | -0.11(-1.05%) |
Jan 19, 2022 | 10.78 | 11.31 | 10.47 | 10.52 | 115,338 | -0.26(-2.41%) |
Jan 18, 2022 | 10.50 | 11.04 | 10.40 | 10.78 | 99,292 | -0.03(-0.28%) |
Jan 14, 2022 | 10.81 | 0 | -0.27(-2.44%) | |||
Jan 13, 2022 | 11.88 | 11.90 | 11.06 | 11.08 | 114,909 | -0.67(-5.70%) |
Jan 12, 2022 | 12.57 | 12.80 | 11.53 | 11.75 | 116,466 | -0.62(-5.01%) |
Jan 11, 2022 | 11.49 | 12.90 | 11.16 | 12.37 | 161,980 | +0.83(+7.19%) |
Jan 10, 2022 | 11.25 | 11.54 | 10.66 | 11.54 | 164,871 | +0.05(+0.44%) |
Jan 07, 2022 | 11.73 | 12.24 | 11.33 | 11.49 | 148,767 | -0.18(-1.54%) |
Jan 06, 2022 | 11.87 | 12.09 | 11.26 | 11.67 | 270,891 | -0.36(-2.99%) |
Jan 05, 2022 | 13.07 | 13.66 | 11.77 | 12.03 | 540,311 | -1.08(-8.24%) |
Jan 04, 2022 | 14.30 | 14.45 | 12.64 | 13.11 | 558,497 | -1.48(-10.14%) |
Jan 03, 2022 | 15.32 | 15.65 | 14.50 | 14.59 | 125,913 | -0.59(-3.89%) |
Dec 31, 2021 | 14.82 | 15.48 | 14.72 | 15.18 | 139,702 | +0.27(+1.81%) |
Dec 30, 2021 | 14.21 | 15.02 | 14.21 | 14.91 | 257,527 | +0.58(+4.05%) |
Dec 29, 2021 | 15.06 | 15.19 | 14.27 | 14.33 | 125,321 | -0.86(-5.66%) |
Dec 28, 2021 | 15.58 | 15.70 | 15.03 | 15.19 | 111,480 | -0.39(-2.50%) |
Dec 27, 2021 | 15.32 | 15.71 | 15.21 | 15.58 | 73,224 | +0.21(+1.37%) |
Dec 23, 2021 | 15.37 | 15.68 | 15.14 | 15.37 | 70,775 | -0.11(-0.71%) |
Dec 22, 2021 | 14.51 | 15.59 | 14.51 | 15.48 | 137,160 | +0.81(+5.52%) |
Dec 21, 2021 | 14.03 | 14.71 | 14.00 | 14.67 | 112,066 | +0.79(+5.69%) |
Dec 20, 2021 | 13.39 | 14.06 | 13.23 | 13.88 | 170,850 | +0.60(+4.52%) |
Dec 17, 2021 | 13.63 | 14.07 | 13.21 | 13.28 | 1,022,945 | -0.55(-3.98%) |
Dec 16, 2021 | 15.30 | 15.30 | 13.79 | 13.83 | 247,149 | -1.38(-9.07%) |
Dec 15, 2021 | 15.23 | 15.23 | 14.35 | 15.21 | 198,054 | +0.34(+2.29%) |
Dec 14, 2021 | 14.97 | 15.02 | 14.04 | 14.87 | 266,221 | -0.11(-0.73%) |
Dec 13, 2021 | 15.02 | 15.79 | 14.23 | 14.98 | 544,132 | +0.43(+2.96%) |
Dec 10, 2021 | 15.35 | 15.35 | 14.37 | 14.55 | 737,225 | +1.01(+7.46%) |
Dec 09, 2021 | 14.98 | 15.00 | 13.52 | 13.54 | 323,335 | -1.57(-10.39%) |
Dec 08, 2021 | 16.04 | 16.08 | 13.21 | 15.11 | 813,550 | -1.43(-8.65%) |
Dec 07, 2021 | 15.81 | 16.64 | 15.81 | 16.54 | 297,230 | +0.76(+4.82%) |
Dec 06, 2021 | 16.26 | 16.66 | 15.17 | 15.78 | 372,017 | -0.46(-2.83%) |
Dec 03, 2021 | 16.68 | 17.20 | 16.00 | 16.24 | 121,240 | -0.44(-2.64%) |
Dec 02, 2021 | 17.53 | 17.75 | 16.50 | 16.68 | 131,406 | -0.90(-5.12%) |
Dec 01, 2021 | 18.00 | 18.28 | 17.05 | 17.58 | 214,361 | -0.19(-1.07%) |
Nov 30, 2021 | 19.01 | 19.13 | 17.60 | 17.77 | 372,353 | -1.27(-6.67%) |
Nov 29, 2021 | 20.07 | 20.50 | 19.00 | 19.04 | 282,121 | -1.45(-7.08%) |
Nov 26, 2021 | 20.65 | 20.89 | 20.00 | 20.49 | 208,291 | -0.18(-0.87%) |
Nov 24, 2021 | 19.24 | 20.91 | 19.24 | 20.67 | 207,403 | +1.18(+6.05%) |
Nov 23, 2021 | 19.95 | 20.02 | 18.75 | 19.49 | 395,363 | -0.51(-2.55%) |
Nov 22, 2021 | 19.99 | 20.32 | 19.62 | 20.00 | 244,821 | +0.40(+2.04%) |
Nov 19, 2021 | 20.00 | 20.25 | 19.59 | 19.60 | 198,541 | -0.38(-1.90%) |
Nov 18, 2021 | 20.00 | 20.27 | 19.58 | 19.98 | 202,990 | -0.02(-0.10%) |
Nov 17, 2021 | 20.62 | 20.62 | 19.50 | 20.00 | 182,610 | -0.25(-1.23%) |
Nov 16, 2021 | 21.25 | 21.40 | 19.50 | 20.25 | 481,903 | -0.88(-4.16%) |
Nov 15, 2021 | 18.58 | 21.48 | 18.58 | 21.13 | 654,554 | +2.63(+14.22%) |
Nov 12, 2021 | 18.68 | 19.29 | 18.44 | 18.50 | 998,186 | -0.29(-1.54%) |