Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.200 | 6.480 | 6.120 | 6.240 | 17,417 | -0.08(-1.27%) |
May 27, 2022 | 6.160 | 6.560 | 5.960 | 6.320 | 58,391 | +0.32(+5.33%) |
May 26, 2022 | 6.080 | 6.480 | 5.880 | 6.000 | 58,910 | +0.00(+0.00%) |
May 25, 2022 | 6.240 | 6.300 | 5.840 | 6.000 | 27,171 | -0.20(-3.23%) |
May 24, 2022 | 6.960 | 6.960 | 6.080 | 6.200 | 36,237 | -0.36(-5.49%) |
May 23, 2022 | 6.080 | 6.800 | 5.920 | 6.560 | 59,850 | +0.40(+6.49%) |
May 20, 2022 | 6.680 | 6.680 | 6.040 | 6.160 | 26,235 | -0.16(-2.53%) |
May 19, 2022 | 6.120 | 6.560 | 5.920 | 6.320 | 23,016 | +0.32(+5.33%) |
May 18, 2022 | 6.080 | 6.640 | 5.760 | 6.000 | 85,911 | -0.36(-5.66%) |
May 17, 2022 | 6.200 | 6.578 | 5.920 | 6.360 | 99,139 | -0.32(-4.79%) |
May 16, 2022 | 7.200 | 7.480 | 6.640 | 6.680 | 64,664 | -0.20(-2.91%) |
May 13, 2022 | 6.760 | 7.280 | 6.720 | 6.880 | 35,774 | -0.08(-1.15%) |
May 12, 2022 | 6.600 | 7.240 | 6.600 | 6.960 | 58,473 | +0.12(+1.75%) |
May 11, 2022 | 8.000 | 8.040 | 6.800 | 6.840 | 35,779 | -0.80(-10.47%) |
May 10, 2022 | 8.360 | 8.974 | 7.080 | 7.640 | 92,224 | -0.60(-7.28%) |
May 09, 2022 | 9.160 | 9.160 | 8.080 | 8.240 | 106,989 | -0.92(-10.04%) |
May 06, 2022 | 8.600 | 9.760 | 8.200 | 9.160 | 142,265 | +0.32(+3.62%) |
May 05, 2022 | 9.880 | 10.36 | 8.653 | 8.840 | 139,885 | -1.44(-14.01%) |
May 04, 2022 | 11.80 | 11.80 | 9.800 | 10.28 | 409,655 | -1.92(-15.74%) |
May 03, 2022 | 19.48 | 19.48 | 12.04 | 12.20 | 1,561,354 | -6.40(-34.41%) |
May 02, 2022 | 20.72 | 22.00 | 13.84 | 18.60 | 1,335,704 | -2.04(-9.88%) |
Apr 29, 2022 | 19.88 | 20.68 | 18.84 | 20.64 | 121,260 | +0.28(+1.38%) |
Apr 28, 2022 | 19.72 | 21.12 | 19.20 | 20.36 | 255,516 | +1.68(+8.99%) |
Apr 27, 2022 | 18.96 | 20.80 | 14.48 | 18.68 | 720,095 | -0.56(-2.91%) |
Apr 26, 2022 | 18.00 | 19.32 | 16.80 | 19.24 | 423,154 | +1.04(+5.71%) |
Apr 25, 2022 | 18.20 | 18.76 | 16.20 | 18.20 | 430,124 | +0.68(+3.88%) |
Apr 22, 2022 | 16.20 | 17.56 | 15.94 | 17.52 | 191,419 | +1.00(+6.05%) |
Apr 21, 2022 | 15.24 | 16.76 | 13.60 | 16.52 | 390,516 | +1.68(+11.32%) |
Apr 20, 2022 | 14.44 | 15.88 | 14.28 | 14.84 | 336,179 | +0.16(+1.09%) |
Apr 19, 2022 | 14.24 | 15.36 | 14.04 | 14.68 | 147,325 | +0.12(+0.82%) |
Apr 18, 2022 | 14.48 | 15.36 | 13.52 | 14.56 | 119,395 | +0.32(+2.25%) |
Apr 14, 2022 | 13.16 | 14.48 | 13.14 | 14.24 | 119,478 | +0.84(+6.27%) |
Apr 13, 2022 | 11.92 | 13.92 | 11.84 | 13.40 | 239,415 | +1.12(+9.12%) |
Apr 12, 2022 | 12.20 | 13.76 | 11.12 | 12.28 | 331,221 | -0.24(-1.92%) |
Apr 11, 2022 | 12.52 | 13.16 | 12.19 | 12.52 | 107,464 | -0.24(-1.88%) |
Apr 08, 2022 | 12.16 | 12.88 | 11.85 | 12.76 | 129,265 | -0.04(-0.31%) |
Apr 07, 2022 | 12.16 | 13.04 | 11.28 | 12.80 | 102,817 | +0.08(+0.63%) |
Apr 06, 2022 | 12.08 | 13.16 | 11.61 | 12.72 | 128,917 | +0.40(+3.25%) |
Apr 05, 2022 | 12.08 | 13.16 | 11.56 | 12.32 | 154,804 | +0.00(+0.00%) |
Apr 04, 2022 | 11.08 | 12.72 | 10.83 | 12.32 | 354,345 | -0.48(-3.75%) |
Apr 01, 2022 | 13.64 | 15.40 | 12.04 | 12.80 | 4,838,091 | +2.08(+19.40%) |
Mar 31, 2022 | 9.800 | 11.48 | 9.400 | 10.72 | 340,100 | +1.16(+12.13%) |
Mar 30, 2022 | 9.880 | 10.16 | 8.840 | 9.560 | 54,729 | -0.24(-2.45%) |
Mar 29, 2022 | 8.240 | 10.60 | 7.680 | 9.800 | 174,261 | +1.84(+23.12%) |
Mar 28, 2022 | 6.720 | 8.000 | 6.720 | 7.960 | 21,105 | +1.08(+15.70%) |
Mar 25, 2022 | 7.200 | 7.200 | 6.880 | 6.880 | 7,485 | -0.32(-4.44%) |
Mar 24, 2022 | 7.120 | 7.400 | 7.120 | 7.200 | 3,260 | -0.16(-2.17%) |
Mar 23, 2022 | 7.320 | 7.480 | 6.815 | 7.360 | 10,060 | +0.08(+1.10%) |
Mar 22, 2022 | 7.120 | 7.785 | 7.120 | 7.280 | 7,324 | +0.04(+0.55%) |
Mar 21, 2022 | 7.440 | 7.739 | 7.240 | 7.240 | 7,496 | -0.16(-2.16%) |
Mar 18, 2022 | 7.240 | 7.840 | 7.120 | 7.400 | 9,087 | +0.08(+1.09%) |
Mar 17, 2022 | 7.400 | 7.840 | 7.320 | 7.320 | 9,592 | -0.12(-1.61%) |
Mar 16, 2022 | 8.000 | 8.000 | 7.440 | 7.440 | 11,391 | -0.36(-4.62%) |
Mar 15, 2022 | 7.120 | 8.440 | 7.000 | 7.800 | 45,903 | +0.44(+5.98%) |
Mar 14, 2022 | 7.480 | 7.520 | 7.000 | 7.360 | 9,969 | -0.12(-1.60%) |
Mar 11, 2022 | 7.280 | 7.920 | 7.200 | 7.480 | 17,126 | +0.20(+2.75%) |
Mar 10, 2022 | 7.320 | 7.720 | 6.880 | 7.280 | 11,157 | -0.20(-2.67%) |
Mar 09, 2022 | 6.880 | 7.680 | 6.560 | 7.480 | 44,948 | +1.08(+16.88%) |
Mar 08, 2022 | 6.200 | 7.160 | 6.200 | 6.400 | 24,125 | +0.28(+4.58%) |
Mar 07, 2022 | 6.440 | 6.800 | 6.080 | 6.120 | 15,997 | -0.32(-4.97%) |
Mar 04, 2022 | 7.240 | 7.360 | 6.400 | 6.440 | 29,963 | -1.00(-13.44%) |
Mar 03, 2022 | 6.840 | 8.680 | 6.320 | 7.440 | 276,103 | +0.76(+11.38%) |
Mar 02, 2022 | 6.600 | 6.920 | 6.440 | 6.680 | 2,162 | +0.12(+1.83%) |
Mar 01, 2022 | 6.440 | 6.800 | 6.440 | 6.560 | 4,358 | +0.08(+1.23%) |
Feb 28, 2022 | 6.760 | 7.160 | 6.440 | 6.480 | 11,714 | -0.28(-4.14%) |
Feb 25, 2022 | 6.800 | 7.040 | 6.680 | 6.760 | 15,173 | +0.52(+8.33%) |
Feb 24, 2022 | 6.040 | 6.520 | 6.000 | 6.240 | 13,826 | -0.16(-2.50%) |
Feb 23, 2022 | 6.360 | 6.560 | 6.240 | 6.400 | 3,684 | +0.00(+0.00%) |
Feb 22, 2022 | 6.320 | 7.020 | 5.960 | 6.400 | 19,604 | -0.16(-2.44%) |
Feb 18, 2022 | 6.560 | 0 | -0.56(-7.87%) | |||
Feb 17, 2022 | 7.280 | 7.360 | 6.800 | 7.120 | 16,284 | -0.16(-2.20%) |
Feb 16, 2022 | 7.240 | 7.640 | 7.200 | 7.280 | 8,453 | +0.00(+0.00%) |
Feb 15, 2022 | 7.680 | 7.760 | 7.020 | 7.280 | 20,156 | -0.20(-2.67%) |
Feb 14, 2022 | 7.920 | 8.160 | 7.400 | 7.480 | 9,925 | -0.48(-6.03%) |
Feb 11, 2022 | 7.760 | 8.226 | 7.680 | 7.960 | 14,723 | +0.28(+3.65%) |
Feb 10, 2022 | 7.680 | 8.360 | 7.640 | 7.680 | 6,380 | -0.28(-3.52%) |
Feb 09, 2022 | 8.120 | 8.240 | 7.600 | 7.960 | 11,996 | -0.28(-3.40%) |
Feb 08, 2022 | 8.000 | 8.240 | 7.600 | 8.240 | 6,278 | +0.20(+2.49%) |
Feb 07, 2022 | 8.440 | 8.620 | 7.997 | 8.040 | 14,360 | -0.44(-5.19%) |
Feb 04, 2022 | 8.640 | 9.120 | 8.200 | 8.480 | 21,119 | -0.16(-1.85%) |
Feb 03, 2022 | 8.600 | 8.640 | 8.640 | 9,964 | +0.06(+0.70%) | |
Feb 02, 2022 | 9.200 | 9.200 | 8.520 | 8.580 | 20,763 | -0.38(-4.24%) |
Feb 01, 2022 | 8.400 | 9.315 | 8.320 | 8.960 | 35,877 | +0.64(+7.69%) |
Jan 31, 2022 | 8.000 | 8.320 | 22,313 | +0.52(+6.67%) | ||
Jan 28, 2022 | 8.160 | 8.600 | 7.600 | 7.800 | 20,361 | -0.12(-1.52%) |
Jan 27, 2022 | 8.440 | 9.596 | 7.840 | 7.920 | 116,604 | -0.28(-3.41%) |
Jan 26, 2022 | 9.080 | 9.080 | 8.200 | 8.200 | 14,631 | -0.76(-8.48%) |
Jan 25, 2022 | 9.360 | 9.360 | 8.830 | 8.960 | 9,456 | -0.44(-4.68%) |
Jan 24, 2022 | 8.200 | 9.520 | 7.840 | 9.400 | 73,311 | +0.66(+7.55%) |
Jan 21, 2022 | 9.760 | 9.864 | 8.520 | 8.740 | 56,654 | -1.10(-11.18%) |
Jan 20, 2022 | 9.800 | 10.60 | 9.606 | 9.840 | 42,011 | +0.12(+1.23%) |
Jan 19, 2022 | 10.40 | 10.65 | 9.720 | 9.720 | 32,721 | -0.48(-4.71%) |
Jan 18, 2022 | 10.52 | 10.56 | 9.720 | 10.20 | 46,552 | -0.12(-1.16%) |
Jan 14, 2022 | 10.32 | 0 | -0.68(-6.18%) | |||
Jan 13, 2022 | 12.44 | 12.44 | 10.92 | 11.00 | 78,775 | -0.96(-8.03%) |
Jan 12, 2022 | 12.52 | 12.74 | 11.64 | 11.96 | 79,870 | -0.48(-3.86%) |
Jan 11, 2022 | 11.56 | 12.68 | 10.56 | 12.44 | 222,474 | +0.92(+7.99%) |
Jan 10, 2022 | 12.40 | 12.52 | 11.12 | 11.52 | 112,092 | -1.20(-9.43%) |
Jan 07, 2022 | 12.24 | 12.96 | 11.43 | 12.72 | 108,029 | +0.60(+4.95%) |
Jan 06, 2022 | 13.08 | 13.88 | 11.68 | 12.12 | 82,014 | -1.24(-9.28%) |
Jan 05, 2022 | 13.60 | 14.84 | 12.84 | 13.36 | 154,929 | -0.28(-2.05%) |
Jan 04, 2022 | 14.12 | 15.28 | 13.32 | 13.64 | 139,572 | -0.68(-4.75%) |
Jan 03, 2022 | 14.20 | 15.00 | 12.44 | 14.32 | 268,147 | +0.04(+0.28%) |
Dec 31, 2021 | 12.68 | 15.92 | 12.12 | 14.28 | 528,085 | +1.48(+11.56%) |
Dec 30, 2021 | 12.28 | 13.52 | 12.20 | 12.80 | 159,232 | +0.68(+5.61%) |
Dec 29, 2021 | 12.44 | 12.60 | 11.64 | 12.12 | 84,597 | -0.16(-1.30%) |
Dec 28, 2021 | 12.60 | 12.80 | 11.46 | 12.28 | 93,991 | +0.04(+0.33%) |
Dec 27, 2021 | 11.32 | 12.60 | 10.52 | 12.24 | 112,941 | +1.16(+10.47%) |
Dec 23, 2021 | 10.40 | 11.56 | 10.20 | 11.08 | 96,163 | +0.92(+9.06%) |
Dec 22, 2021 | 9.360 | 10.32 | 8.920 | 10.16 | 68,462 | +0.76(+8.09%) |
Dec 21, 2021 | 9.760 | 10.24 | 9.263 | 9.400 | 21,784 | -0.28(-2.89%) |
Dec 20, 2021 | 11.56 | 11.58 | 9.320 | 9.680 | 62,079 | -1.28(-11.68%) |
Dec 17, 2021 | 11.56 | 11.62 | 10.44 | 10.96 | 55,420 | -0.80(-6.80%) |
Dec 16, 2021 | 12.04 | 12.68 | 11.40 | 11.76 | 19,606 | -0.16(-1.34%) |
Dec 15, 2021 | 11.56 | 12.24 | 11.52 | 11.92 | 14,942 | +0.16(+1.36%) |
Dec 14, 2021 | 12.72 | 12.72 | 11.40 | 11.76 | 28,557 | +0.00(+0.00%) |
Dec 13, 2021 | 12.24 | 13.00 | 11.20 | 11.76 | 25,543 | -0.52(-4.23%) |
Dec 10, 2021 | 12.36 | 13.60 | 11.84 | 12.28 | 16,473 | -0.12(-0.97%) |
Dec 09, 2021 | 13.00 | 13.08 | 12.20 | 12.40 | 15,705 | -0.84(-6.34%) |
Dec 08, 2021 | 13.76 | 13.76 | 12.44 | 13.24 | 24,154 | -0.32(-2.36%) |
Dec 07, 2021 | 12.80 | 13.96 | 12.40 | 13.56 | 38,401 | +0.36(+2.73%) |
Dec 06, 2021 | 12.00 | 13.52 | 11.20 | 13.20 | 70,710 | +1.00(+8.20%) |
Dec 03, 2021 | 11.96 | 12.28 | 11.60 | 12.20 | 29,012 | +0.44(+3.74%) |
Dec 02, 2021 | 12.60 | 12.82 | 11.74 | 11.76 | 25,067 | -0.84(-6.67%) |
Dec 01, 2021 | 12.80 | 13.64 | 12.36 | 12.60 | 22,778 | +0.36(+2.94%) |
Nov 30, 2021 | 13.68 | 13.68 | 12.08 | 12.24 | 42,370 | -1.44(-10.53%) |
Nov 29, 2021 | 14.00 | 14.80 | 13.64 | 13.68 | 26,786 | -0.36(-2.56%) |
Nov 26, 2021 | 13.28 | 14.56 | 13.20 | 14.04 | 35,367 | -0.32(-2.23%) |
Nov 24, 2021 | 12.28 | 14.40 | 12.00 | 14.36 | 92,132 | +1.76(+13.97%) |
Nov 23, 2021 | 12.36 | 13.00 | 11.65 | 12.60 | 32,154 | +0.08(+0.64%) |
Nov 22, 2021 | 12.36 | 13.40 | 11.52 | 12.52 | 89,483 | -0.64(-4.86%) |
Nov 19, 2021 | 11.52 | 15.56 | 11.52 | 13.16 | 583,773 | +1.64(+14.24%) |
Nov 18, 2021 | 12.00 | 11.58 | 11.44 | 11.52 | 45,891 | -1.12(-8.86%) |
Nov 17, 2021 | 12.40 | 13.52 | 11.24 | 12.64 | 189,782 | -0.28(-2.17%) |
Nov 16, 2021 | 15.60 | 15.92 | 12.52 | 12.92 | 138,232 | -2.44(-15.89%) |
Nov 15, 2021 | 16.72 | 16.76 | 14.44 | 15.36 | 122,655 | -1.20(-7.25%) |
Nov 12, 2021 | 16.04 | 17.80 | 15.52 | 16.56 | 161,409 | +0.10(+0.61%) |
Nov 11, 2021 | 16.92 | 18.60 | 14.92 | 16.46 | 517,492 | -6.10(-27.04%) |