Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.140 | 2.169 | 2.100 | 2.140 | 37,077 | -0.03(-1.38%) |
Apr 28, 2022 | 2.190 | 2.190 | 2.050 | 2.170 | 37,212 | +0.03(+1.40%) |
Apr 27, 2022 | 2.100 | 2.200 | 2.070 | 2.140 | 38,565 | +0.04(+1.90%) |
Apr 26, 2022 | 2.090 | 2.125 | 2.040 | 2.100 | 108,707 | +0.04(+1.94%) |
Apr 25, 2022 | 2.110 | 2.120 | 2.020 | 2.060 | 58,034 | -0.07(-3.29%) |
Apr 22, 2022 | 2.100 | 2.180 | 2.040 | 2.130 | 64,651 | +0.06(+2.90%) |
Apr 21, 2022 | 2.060 | 2.140 | 2.034 | 2.070 | 107,757 | -0.07(-3.27%) |
Apr 20, 2022 | 2.040 | 2.140 | 2.021 | 2.140 | 63,114 | +0.12(+5.94%) |
Apr 19, 2022 | 2.000 | 2.070 | 2.000 | 2.020 | 102,293 | -0.03(-1.46%) |
Apr 18, 2022 | 2.180 | 2.240 | 2.000 | 2.050 | 196,772 | -0.14(-6.39%) |
Apr 14, 2022 | 2.100 | 2.200 | 2.025 | 2.190 | 181,651 | +0.05(+2.34%) |
Apr 13, 2022 | 2.160 | 2.165 | 2.040 | 2.140 | 95,394 | +0.03(+1.42%) |
Apr 12, 2022 | 2.160 | 2.250 | 2.100 | 2.110 | 169,264 | -0.05(-2.31%) |
Apr 11, 2022 | 2.250 | 2.280 | 2.160 | 2.160 | 81,189 | -0.16(-6.90%) |
Apr 08, 2022 | 2.220 | 2.360 | 2.220 | 2.320 | 160,088 | +0.10(+4.50%) |
Apr 07, 2022 | 2.280 | 2.332 | 2.180 | 2.220 | 103,311 | -0.06(-2.63%) |
Apr 06, 2022 | 2.340 | 2.360 | 2.150 | 2.280 | 194,452 | -0.08(-3.39%) |
Apr 05, 2022 | 2.430 | 2.450 | 2.290 | 2.360 | 108,961 | -0.03(-1.26%) |
Apr 04, 2022 | 2.370 | 2.469 | 2.340 | 2.390 | 55,272 | +0.02(+0.84%) |
Apr 01, 2022 | 2.360 | 2.440 | 2.300 | 2.370 | 107,253 | +0.06(+2.60%) |
Mar 31, 2022 | 2.350 | 2.351 | 2.260 | 2.310 | 53,253 | +0.00(+0.00%) |
Mar 30, 2022 | 2.440 | 2.490 | 2.270 | 2.310 | 117,326 | -0.13(-5.33%) |
Mar 29, 2022 | 2.510 | 2.520 | 2.360 | 2.440 | 48,590 | -0.08(-3.17%) |
Mar 28, 2022 | 2.650 | 2.680 | 2.350 | 2.520 | 138,322 | -0.11(-4.18%) |
Mar 25, 2022 | 2.360 | 2.680 | 2.311 | 2.630 | 393,671 | +0.25(+10.50%) |
Mar 24, 2022 | 2.350 | 2.430 | 2.270 | 2.380 | 123,265 | -0.02(-0.83%) |
Mar 23, 2022 | 2.390 | 2.420 | 2.310 | 2.400 | 104,876 | +0.01(+0.42%) |
Mar 22, 2022 | 2.360 | 2.420 | 2.280 | 2.390 | 206,418 | +0.01(+0.42%) |
Mar 21, 2022 | 2.580 | 2.580 | 2.360 | 2.380 | 164,652 | -0.11(-4.42%) |
Mar 18, 2022 | 2.320 | 2.500 | 2.310 | 2.490 | 254,482 | +0.14(+5.96%) |
Mar 17, 2022 | 2.320 | 2.450 | 2.250 | 2.350 | 294,369 | +0.06(+2.62%) |
Mar 16, 2022 | 2.400 | 2.460 | 2.190 | 2.290 | 229,233 | -0.08(-3.38%) |
Mar 15, 2022 | 2.440 | 2.545 | 2.300 | 2.370 | 252,252 | -0.33(-12.22%) |
Mar 14, 2022 | 2.300 | 2.700 | 2.250 | 2.700 | 382,649 | +0.28(+11.57%) |
Mar 11, 2022 | 2.370 | 2.474 | 2.260 | 2.420 | 406,046 | -0.17(-6.56%) |
Mar 10, 2022 | 2.440 | 2.650 | 2.350 | 2.590 | 1,024,974 | +0.15(+6.15%) |
Mar 09, 2022 | 3.360 | 3.680 | 2.250 | 2.440 | 9,879,271 | -0.61(-20.00%) |
Mar 08, 2022 | 2.700 | 3.390 | 2.700 | 3.050 | 2,157,546 | +0.45(+17.31%) |
Mar 07, 2022 | 2.550 | 2.930 | 2.253 | 2.600 | 392,723 | +0.15(+6.12%) |
Mar 04, 2022 | 2.180 | 2.500 | 2.050 | 2.450 | 217,553 | +0.28(+12.90%) |
Mar 03, 2022 | 2.330 | 2.330 | 2.160 | 2.170 | 34,683 | +0.00(+0.00%) |
Mar 02, 2022 | 2.280 | 2.342 | 2.160 | 2.170 | 22,544 | -0.17(-7.26%) |
Mar 01, 2022 | 2.347 | 2.390 | 2.221 | 2.340 | 50,649 | +0.14(+6.36%) |
Feb 28, 2022 | 2.310 | 2.350 | 2.180 | 2.200 | 52,661 | +0.00(+0.00%) |
Feb 25, 2022 | 2.160 | 2.220 | 2.175 | 2.200 | 21,252 | +0.03(+1.15%) |
Feb 24, 2022 | 2.210 | 2.340 | 2.150 | 2.175 | 26,013 | -0.05(-2.03%) |
Feb 23, 2022 | 2.250 | 2.450 | 2.180 | 2.220 | 32,037 | +0.08(+3.74%) |
Feb 22, 2022 | 2.270 | 2.380 | 2.140 | 2.140 | 38,397 | -0.19(-8.15%) |
Feb 18, 2022 | 2.330 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.370 | 2.500 | 2.330 | 2.330 | 26,620 | -0.04(-1.69%) |
Feb 16, 2022 | 2.480 | 2.505 | 2.330 | 2.370 | 25,142 | -0.05(-2.07%) |
Feb 15, 2022 | 2.330 | 2.552 | 2.330 | 2.420 | 20,855 | -0.04(-1.63%) |
Feb 14, 2022 | 2.400 | 2.570 | 2.250 | 2.460 | 36,682 | +0.05(+2.07%) |
Feb 11, 2022 | 2.450 | 2.450 | 2.380 | 2.410 | 37,267 | +0.00(+0.00%) |
Feb 10, 2022 | 2.400 | 2.570 | 2.335 | 2.410 | 80,555 | +0.11(+4.78%) |
Feb 09, 2022 | 2.320 | 2.360 | 2.250 | 2.300 | 26,323 | -0.03(-1.29%) |
Feb 08, 2022 | 2.360 | 2.585 | 2.320 | 2.330 | 32,942 | -0.04(-1.69%) |
Feb 07, 2022 | 2.600 | 2.600 | 2.370 | 2.370 | 26,300 | -0.18(-7.06%) |
Feb 04, 2022 | 2.500 | 2.590 | 2.430 | 2.550 | 38,868 | +0.00(+0.00%) |
Feb 03, 2022 | 2.690 | 2.550 | 111,223 | -0.10(-3.77%) | ||
Feb 02, 2022 | 3.080 | 3.080 | 2.630 | 2.650 | 56,342 | -0.43(-13.96%) |
Feb 01, 2022 | 2.700 | 3.080 | 2.650 | 3.080 | 146,256 | +0.41(+15.36%) |
Jan 31, 2022 | 2.600 | 2.670 | 2.670 | 32,489 | +0.08(+3.09%) | |
Jan 28, 2022 | 2.600 | 2.610 | 2.420 | 2.590 | 36,471 | +0.17(+7.02%) |
Jan 27, 2022 | 2.250 | 2.431 | 2.210 | 2.420 | 58,432 | +0.25(+11.52%) |
Jan 26, 2022 | 2.190 | 2.420 | 2.020 | 2.170 | 143,748 | -0.07(-3.13%) |
Jan 25, 2022 | 2.390 | 2.390 | 2.160 | 2.240 | 81,295 | -0.06(-2.61%) |
Jan 24, 2022 | 2.460 | 2.460 | 2.120 | 2.300 | 90,185 | -0.15(-6.12%) |
Jan 21, 2022 | 2.290 | 2.500 | 2.250 | 2.450 | 56,699 | +0.06(+2.51%) |
Jan 20, 2022 | 2.600 | 2.600 | 2.334 | 2.390 | 41,555 | -0.11(-4.40%) |
Jan 19, 2022 | 2.600 | 2.740 | 2.290 | 2.500 | 47,930 | +0.04(+1.63%) |
Jan 18, 2022 | 2.680 | 2.790 | 2.450 | 2.460 | 55,848 | -0.22(-8.21%) |
Jan 14, 2022 | 2.680 | 0 | -0.16(-5.63%) | |||
Jan 13, 2022 | 2.910 | 3.000 | 2.800 | 2.840 | 57,338 | -0.12(-4.05%) |
Jan 12, 2022 | 2.950 | 2.990 | 2.894 | 2.960 | 25,473 | +0.01(+0.34%) |
Jan 11, 2022 | 2.970 | 3.030 | 2.877 | 2.950 | 66,630 | -0.01(-0.34%) |
Jan 10, 2022 | 3.000 | 3.080 | 2.910 | 2.960 | 42,179 | +0.01(+0.34%) |
Jan 07, 2022 | 3.000 | 3.050 | 2.870 | 2.950 | 117,692 | +0.01(+0.34%) |
Jan 06, 2022 | 2.730 | 3.090 | 2.730 | 2.940 | 118,080 | +0.21(+7.69%) |
Jan 05, 2022 | 2.500 | 3.060 | 2.400 | 2.730 | 170,301 | +0.26(+10.53%) |
Jan 04, 2022 | 2.320 | 2.560 | 2.320 | 2.470 | 49,552 | +0.16(+6.93%) |
Jan 03, 2022 | 2.280 | 2.320 | 2.200 | 2.310 | 85,541 | +0.08(+3.59%) |
Dec 31, 2021 | 2.230 | 2.290 | 2.170 | 2.230 | 144,157 | +0.01(+0.45%) |
Dec 30, 2021 | 2.410 | 2.420 | 2.176 | 2.220 | 246,134 | +0.06(+2.78%) |
Dec 29, 2021 | 2.060 | 2.200 | 2.040 | 2.160 | 150,375 | +0.08(+3.85%) |
Dec 28, 2021 | 2.220 | 2.276 | 2.000 | 2.080 | 168,996 | -0.14(-6.31%) |
Dec 27, 2021 | 2.450 | 2.491 | 2.190 | 2.220 | 138,719 | -0.29(-11.55%) |
Dec 23, 2021 | 2.450 | 2.575 | 2.370 | 2.510 | 76,547 | +0.13(+5.46%) |
Dec 22, 2021 | 2.440 | 2.440 | 2.350 | 2.380 | 64,098 | -0.08(-3.25%) |
Dec 21, 2021 | 2.640 | 2.640 | 2.315 | 2.460 | 60,593 | -0.11(-4.28%) |
Dec 20, 2021 | 2.800 | 2.800 | 2.457 | 2.570 | 119,973 | -0.21(-7.55%) |
Dec 17, 2021 | 2.680 | 2.790 | 2.680 | 2.780 | 108,153 | +0.06(+2.21%) |
Dec 16, 2021 | 2.780 | 2.800 | 2.610 | 2.720 | 85,464 | -0.08(-2.86%) |
Dec 15, 2021 | 2.820 | 2.880 | 2.720 | 2.800 | 51,401 | +0.01(+0.36%) |
Dec 14, 2021 | 2.800 | 2.910 | 2.730 | 2.790 | 66,074 | -0.01(-0.36%) |
Dec 13, 2021 | 2.930 | 3.060 | 2.800 | 2.800 | 66,278 | -0.14(-4.76%) |
Dec 10, 2021 | 3.060 | 3.069 | 2.920 | 2.940 | 24,281 | -0.04(-1.34%) |
Dec 09, 2021 | 2.990 | 3.060 | 2.950 | 2.980 | 46,653 | -0.02(-0.67%) |
Dec 08, 2021 | 3.000 | 3.050 | 2.950 | 3.000 | 58,456 | +0.00(+0.00%) |
Dec 07, 2021 | 3.160 | 3.160 | 2.960 | 3.000 | 79,747 | -0.14(-4.46%) |
Dec 06, 2021 | 3.280 | 3.280 | 3.070 | 3.140 | 64,067 | -0.06(-1.88%) |
Dec 03, 2021 | 3.170 | 3.300 | 3.060 | 3.200 | 100,396 | +0.08(+2.56%) |
Dec 02, 2021 | 3.180 | 3.282 | 3.040 | 3.120 | 56,049 | +0.00(+0.00%) |
Dec 01, 2021 | 3.100 | 3.250 | 3.000 | 3.120 | 110,845 | +0.11(+3.65%) |
Nov 30, 2021 | 3.050 | 3.100 | 2.990 | 3.010 | 51,285 | +0.00(+0.00%) |
Nov 29, 2021 | 3.100 | 3.180 | 2.990 | 3.010 | 111,439 | -0.01(-0.33%) |
Nov 26, 2021 | 3.100 | 3.200 | 3.000 | 3.020 | 28,652 | -0.03(-0.98%) |
Nov 24, 2021 | 2.870 | 3.050 | 2.850 | 3.050 | 160,045 | +0.28(+10.11%) |
Nov 23, 2021 | 2.840 | 2.900 | 2.730 | 2.770 | 211,519 | -0.06(-2.12%) |
Nov 22, 2021 | 3.020 | 3.350 | 2.790 | 2.830 | 192,098 | -0.07(-2.41%) |
Nov 19, 2021 | 3.060 | 3.160 | 2.870 | 2.900 | 221,693 | -0.18(-5.84%) |
Nov 18, 2021 | 3.250 | 3.100 | 3.060 | 3.080 | 132,262 | -0.25(-7.51%) |
Nov 17, 2021 | 3.330 | 3.440 | 3.250 | 3.330 | 54,829 | -0.11(-3.20%) |
Nov 16, 2021 | 3.660 | 3.737 | 3.360 | 3.440 | 115,253 | -0.31(-8.27%) |
Nov 15, 2021 | 3.720 | 3.790 | 3.581 | 3.750 | 117,680 | -0.02(-0.53%) |
Nov 12, 2021 | 3.910 | 3.950 | 3.650 | 3.770 | 210,821 | -0.14(-3.58%) |
Nov 11, 2021 | 4.010 | 4.010 | 3.900 | 3.910 | 98,869 | -0.16(-3.93%) |
Nov 10, 2021 | 4.000 | 4.070 | 27,977 | +0.06(+1.50%) | ||
Nov 09, 2021 | 4.000 | 4.100 | 3.970 | 4.010 | 93,666 | +0.00(+0.00%) |
Nov 08, 2021 | 4.020 | 4.190 | 4.010 | 4.010 | 52,387 | +0.00(+0.00%) |
Nov 05, 2021 | 4.130 | 4.135 | 4.010 | 4.010 | 31,275 | -0.14(-3.37%) |
Nov 04, 2021 | 4.050 | 4.150 | 4.000 | 4.150 | 44,188 | +0.07(+1.72%) |
Nov 03, 2021 | 4.100 | 4.100 | 4.000 | 4.080 | 26,051 | -0.02(-0.49%) |
Nov 02, 2021 | 4.050 | 4.100 | 4.000 | 4.100 | 39,901 | +0.11(+2.76%) |
Nov 01, 2021 | 3.950 | 4.100 | 4.030 | 3.990 | 26,405 | -0.04(-0.99%) |
Oct 29, 2021 | 4.030 | 4.120 | 4.030 | 4.030 | 40,790 | -0.07(-1.71%) |
Oct 28, 2021 | 4.000 | 4.100 | 3.970 | 4.100 | 66,753 | +0.11(+2.76%) |
Oct 27, 2021 | 3.990 | 4.120 | 3.800 | 3.990 | 198,251 | -0.03(-0.75%) |
Oct 26, 2021 | 4.030 | 3.950 | 4.020 | 135,725 | -0.04(-0.99%) | |
Oct 25, 2021 | 4.130 | 4.236 | 4.020 | 4.060 | 22,808 | -0.10(-2.47%) |
Oct 22, 2021 | 4.030 | 4.240 | 3.930 | 4.163 | 42,847 | +0.03(+0.80%) |
Oct 21, 2021 | 4.190 | 4.280 | 4.000 | 4.130 | 81,927 | +0.05(+1.23%) |
Oct 20, 2021 | 4.210 | 4.210 | 4.040 | 4.080 | 42,634 | -0.11(-2.63%) |
Oct 19, 2021 | 4.240 | 4.299 | 4.190 | 4.190 | 33,584 | -0.06(-1.41%) |
Oct 18, 2021 | 4.330 | 4.450 | 4.230 | 4.250 | 39,526 | -0.08(-1.85%) |
Oct 15, 2021 | 4.400 | 4.609 | 4.250 | 4.330 | 67,649 | -0.02(-0.46%) |
Oct 14, 2021 | 4.500 | 4.500 | 4.350 | 4.350 | 57,946 | -0.13(-2.90%) |
Oct 13, 2021 | 4.490 | 4.520 | 4.420 | 4.480 | 31,156 | +0.01(+0.22%) |
Oct 12, 2021 | 4.650 | 4.850 | 4.460 | 4.470 | 64,306 | -0.17(-3.66%) |
Oct 11, 2021 | 4.810 | 4.910 | 4.610 | 4.640 | 90,483 | -0.15(-3.13%) |
Oct 08, 2021 | 4.700 | 4.880 | 4.700 | 4.790 | 18,460 | +0.13(+2.79%) |
Oct 07, 2021 | 4.750 | 4.972 | 4.658 | 4.660 | 51,950 | -0.12(-2.51%) |
Oct 06, 2021 | 4.960 | 5.000 | 4.770 | 4.780 | 59,143 | -0.21(-4.21%) |
Oct 05, 2021 | 5.050 | 5.250 | 4.980 | 4.990 | 57,361 | -0.08(-1.58%) |
Oct 04, 2021 | 5.110 | 5.200 | 5.010 | 5.070 | 25,155 | -0.18(-3.43%) |
Oct 01, 2021 | 5.200 | 5.250 | 5.020 | 5.250 | 96,489 | +0.00(+0.00%) |
Sep 30, 2021 | 5.170 | 5.250 | 4.980 | 5.250 | 49,024 | +0.08(+1.55%) |
Sep 29, 2021 | 5.000 | 5.250 | 4.957 | 5.170 | 76,679 | +0.11(+2.17%) |
Sep 28, 2021 | 5.150 | 5.240 | 4.970 | 5.060 | 123,325 | -0.09(-1.75%) |
Sep 27, 2021 | 5.250 | 5.300 | 5.100 | 5.150 | 43,198 | -0.10(-1.90%) |
Sep 24, 2021 | 5.250 | 5.275 | 5.120 | 5.250 | 40,180 | +0.01(+0.19%) |
Sep 23, 2021 | 5.190 | 5.290 | 5.050 | 5.240 | 63,704 | +0.05(+0.96%) |
Sep 22, 2021 | 5.200 | 5.300 | 4.950 | 5.190 | 111,835 | -0.05(-0.95%) |
Sep 21, 2021 | 5.090 | 5.240 | 4.770 | 5.240 | 250,213 | +0.23(+4.59%) |
Sep 20, 2021 | 4.790 | 5.010 | 4.660 | 5.010 | 284,955 | +0.11(+2.24%) |
Sep 17, 2021 | 5.280 | 5.290 | 4.770 | 4.900 | 528,131 | -0.29(-5.59%) |
Sep 16, 2021 | 4.990 | 5.220 | 4.890 | 5.190 | 419,637 | +0.29(+5.92%) |
Sep 15, 2021 | 4.860 | 4.980 | 4.610 | 4.900 | 425,126 | +0.10(+2.08%) |
Sep 14, 2021 | 4.830 | 4.845 | 4.580 | 4.800 | 70,123 | +0.06(+1.27%) |
Sep 13, 2021 | 4.780 | 4.960 | 4.630 | 4.740 | 64,870 | -0.04(-0.84%) |
Sep 10, 2021 | 4.960 | 4.990 | 4.500 | 4.780 | 97,526 | -0.10(-2.05%) |
Sep 09, 2021 | 4.970 | 5.000 | 4.800 | 4.880 | 73,090 | -0.02(-0.41%) |
Sep 08, 2021 | 5.000 | 5.160 | 4.810 | 4.900 | 104,138 | -0.05(-1.01%) |
Sep 07, 2021 | 4.500 | 5.000 | 4.500 | 4.950 | 188,346 | +0.35(+7.61%) |
Sep 03, 2021 | 4.570 | 4.650 | 4.400 | 4.600 | 41,591 | +0.11(+2.45%) |
Sep 02, 2021 | 4.480 | 4.625 | 4.350 | 4.490 | 31,600 | +0.09(+2.05%) |
Sep 01, 2021 | 4.630 | 4.750 | 4.310 | 4.400 | 48,603 | -0.16(-3.51%) |
Aug 31, 2021 | 4.610 | 4.680 | 4.400 | 4.560 | 68,112 | -0.04(-0.87%) |
Aug 30, 2021 | 4.400 | 4.650 | 4.205 | 4.600 | 63,507 | +0.28(+6.48%) |
Aug 27, 2021 | 4.500 | 4.500 | 4.260 | 4.320 | 53,117 | -0.13(-2.92%) |
Aug 26, 2021 | 4.200 | 4.500 | 4.200 | 4.450 | 57,212 | +0.35(+8.54%) |
Aug 25, 2021 | 4.230 | 4.320 | 4.060 | 4.100 | 43,255 | +0.00(+0.00%) |
Aug 24, 2021 | 4.000 | 4.200 | 4.000 | 4.100 | 34,901 | +0.07(+1.74%) |
Aug 23, 2021 | 4.180 | 4.195 | 4.010 | 4.030 | 78,726 | -0.02(-0.49%) |
Aug 20, 2021 | 4.170 | 4.200 | 4.010 | 4.050 | 55,871 | -0.04(-0.98%) |
Aug 19, 2021 | 4.360 | 4.360 | 4.000 | 4.090 | 118,998 | -0.28(-6.41%) |
Aug 18, 2021 | 4.270 | 4.382 | 4.230 | 4.370 | 31,888 | +0.10(+2.34%) |
Aug 17, 2021 | 4.440 | 4.593 | 4.120 | 4.270 | 58,098 | -0.16(-3.61%) |
Aug 16, 2021 | 4.500 | 4.560 | 4.110 | 4.430 | 45,628 | -0.09(-1.99%) |
Aug 13, 2021 | 4.350 | 4.570 | 4.350 | 4.520 | 27,597 | +0.02(+0.44%) |
Aug 12, 2021 | 4.600 | 4.600 | 4.410 | 4.500 | 52,692 | -0.03(-0.55%) |
Aug 11, 2021 | 4.450 | 4.600 | 4.350 | 4.525 | 46,080 | +0.07(+1.46%) |
Aug 10, 2021 | 4.600 | 4.600 | 4.370 | 4.460 | 53,592 | -0.02(-0.45%) |
Aug 09, 2021 | 4.750 | 4.750 | 4.410 | 4.480 | 108,464 | -0.22(-4.68%) |
Aug 06, 2021 | 4.830 | 4.830 | 4.601 | 4.700 | 70,282 | +0.14(+3.07%) |
Aug 05, 2021 | 4.500 | 4.770 | 4.500 | 4.560 | 114,712 | +0.11(+2.47%) |