Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.690 | 0 | +0.08(+4.97%) | |||
May 27, 2022 | 1.610 | 1.610 | 1.610 | 1.610 | 35,335 | +0.03(+1.58%) |
May 26, 2022 | 1.552 | 1.585 | 1.551 | 1.585 | 8,460 | +0.07(+4.97%) |
May 24, 2022 | 1.510 | 0 | +0.01(+0.67%) | |||
May 18, 2022 | 1.500 | 0 | +0.05(+3.46%) | |||
May 11, 2022 | 1.450 | 29,460 | -0.10(-6.45%) | |||
May 03, 2022 | 1.550 | 64 | +0.07(+5.08%) | |||
Apr 29, 2022 | 1.475 | 0 | +0.01(+0.34%) | |||
Apr 28, 2022 | 1.405 | 1.470 | 1.375 | 1.470 | 84,484 | +0.02(+1.38%) |
Apr 27, 2022 | 1.450 | 1.450 | 1.450 | 1.450 | 30,400 | -0.03(-2.03%) |
Apr 26, 2022 | 1.480 | 1.480 | 1.451 | 1.480 | 670 | -0.12(-7.50%) |
Apr 25, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 8,187 | +0.11(+7.74%) |
Apr 18, 2022 | 1.485 | 1,226,430 | -0.14(-8.90%) | |||
Apr 14, 2022 | 1.630 | 1.630 | 1.630 | 1.630 | 20,349 | +0.14(+9.76%) |
Apr 13, 2022 | 1.485 | 1.485 | 1.485 | 1.485 | 20,789 | +0.01(+0.68%) |
Apr 11, 2022 | 1.475 | 57,571 | -0.03(-1.73%) | |||
Apr 08, 2022 | 1.640 | 1.640 | 1.485 | 1.501 | 76,650 | -0.15(-8.98%) |
Apr 07, 2022 | 1.650 | 1.650 | 1.649 | 1.649 | 1,342 | -0.02(-1.20%) |
Apr 06, 2022 | 1.669 | 1.669 | 1.645 | 1.669 | 690 | +0.06(+3.66%) |
Apr 05, 2022 | 1.610 | 1.610 | 1.610 | 1.610 | 3,709 | -0.13(-7.47%) |
Apr 04, 2022 | 1.740 | 1.740 | 1.740 | 1.740 | 373 | +0.21(+13.36%) |
Apr 01, 2022 | 1.535 | 1.535 | 1.535 | 1.535 | 130 | -0.25(-13.76%) |
Mar 30, 2022 | 1.780 | 5 | +0.19(+11.95%) | |||
Mar 25, 2022 | 1.590 | 0 | +0.02(+0.95%) | |||
Mar 24, 2022 | 1.575 | 1.575 | 1.575 | 1.575 | 250 | -0.07(-4.55%) |
Mar 23, 2022 | 1.690 | 1.690 | 1.650 | 1.650 | 32,901 | -0.18(-9.59%) |
Mar 22, 2022 | 1.825 | 1.825 | 1.825 | 1.825 | 308 | +0.04(+2.53%) |
Mar 21, 2022 | 1.780 | 1.780 | 1.780 | 1.780 | 393 | +0.05(+2.89%) |
Mar 16, 2022 | 1.730 | 13,329 | +0.08(+4.85%) | |||
Mar 15, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 101 | +0.00(+0.00%) |
Mar 14, 2022 | 1.650 | 1.755 | 1.650 | 1.650 | 8,953 | -0.04(-2.31%) |
Mar 11, 2022 | 1.700 | 1.700 | 1.680 | 1.689 | 793 | +0.19(+12.98%) |
Mar 10, 2022 | 1.590 | 1.590 | 1.495 | 1.495 | 26,124 | -0.21(-12.57%) |
Mar 09, 2022 | 1.710 | 1.710 | 1.710 | 1.710 | 432 | +0.26(+17.93%) |
Mar 08, 2022 | 1.450 | 1.530 | 1.450 | 1.450 | 1,282 | -0.14(-8.75%) |
Mar 07, 2022 | 1.530 | 1.589 | 1.530 | 1.589 | 209,424 | -0.00(-0.06%) |
Mar 04, 2022 | 1.600 | 1.660 | 1.590 | 1.590 | 5,733 | -0.21(-11.67%) |
Mar 03, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 2,766 | -0.22(-10.89%) |
Mar 02, 2022 | 1.770 | 2.020 | 1.770 | 2.020 | 82,929 | +0.28(+16.09%) |
Mar 01, 2022 | 1.740 | 1.850 | 1.740 | 1.740 | 35,192 | -0.37(-17.42%) |
Feb 28, 2022 | 2.107 | 2.107 | 2.107 | 2.107 | 27,208 | +0.03(+1.35%) |
Feb 25, 2022 | 2.005 | 2.079 | 2.005 | 2.079 | 1,508 | -0.10(-4.41%) |
Feb 17, 2022 | 2.175 | 40,498 | +0.06(+2.73%) | |||
Feb 15, 2022 | 2.117 | 0 | -0.06(-2.88%) | |||
Feb 11, 2022 | 2.180 | 5 | +0.16(+7.65%) | |||
Feb 08, 2022 | 2.025 | 2,994 | +0.06(+3.32%) | |||
Feb 04, 2022 | 1.960 | 10,379 | -0.08(-3.92%) | |||
Feb 02, 2022 | 2.195 | 2.195 | 2.040 | 2.040 | 7,271 | -0.06(-2.86%) |
Feb 01, 2022 | 2.100 | 2.100 | 2.100 | 2.100 | 4,044 | -0.00(-0.24%) |
Jan 31, 2022 | 2.100 | 2.110 | 2.086 | 2.105 | 8,538 | +0.06(+2.68%) |
Jan 28, 2022 | 2.130 | 2.130 | 2.050 | 2.050 | 732 | -0.10(-4.65%) |
Jan 27, 2022 | 2.150 | 2.150 | 2.150 | 2.150 | 3,516 | +0.07(+3.23%) |
Jan 26, 2022 | 2.098 | 2.098 | 2.083 | 2.083 | 121,246 | +0.11(+5.72%) |
Jan 25, 2022 | 2.049 | 2.049 | 1.930 | 1.970 | 2,403 | -0.10(-4.83%) |
Jan 24, 2022 | 2.089 | 2.090 | 2.050 | 2.070 | 1,924 | -0.12(-5.69%) |
Jan 21, 2022 | 2.195 | 2.195 | 2.195 | 2.195 | 11,687 | -0.08(-3.30%) |
Jan 18, 2022 | 2.270 | 0 | -0.08(-3.40%) | |||
Jan 13, 2022 | 2.350 | 0 | -0.00(-0.21%) | |||
Jan 11, 2022 | 2.355 | 70 | -0.00(-0.17%) | |||
Jan 10, 2022 | 2.359 | 2.359 | 2.359 | 2.359 | 318 | +0.00(+0.17%) |
Jan 07, 2022 | 2.355 | 2.355 | 2.355 | 2.355 | 552 | +0.00(+0.00%) |
Jan 05, 2022 | 2.355 | 2.355 | 2.355 | 121 | +0.08(+3.52%) | |
Jan 04, 2022 | 2.240 | 2.275 | 2.240 | 2.275 | 5,608 | +0.07(+3.41%) |
Jan 03, 2022 | 2.215 | 2.215 | 2.200 | 2.200 | 4,325 | +0.00(+0.00%) |
Dec 31, 2021 | 2.200 | 2.200 | 2.200 | 2.200 | 3,000 | +0.16(+7.58%) |
Dec 30, 2021 | 2.208 | 2.208 | 2.045 | 2.045 | 505 | -0.02(-1.21%) |
Dec 29, 2021 | 2.041 | 2.150 | 2.041 | 2.070 | 22,579 | -0.17(-7.38%) |
Dec 28, 2021 | 2.110 | 2.235 | 2.110 | 2.235 | 737 | +0.00(+0.00%) |
Dec 27, 2021 | 2.061 | 2.235 | 2.061 | 2.235 | 756 | +0.17(+8.50%) |
Dec 23, 2021 | 2.060 | 2.060 | 2.060 | 2.060 | 20,507 | +0.07(+3.47%) |
Dec 22, 2021 | 1.991 | 1.991 | 1.991 | 1.991 | 382 | +0.04(+2.00%) |
Dec 21, 2021 | 1.921 | 2.060 | 1.921 | 1.952 | 80,669 | +0.09(+4.66%) |
Dec 20, 2021 | 1.890 | 1.890 | 1.860 | 1.865 | 43,066 | -0.15(-7.44%) |
Dec 17, 2021 | 2.015 | 2.015 | 2.015 | 2.015 | 444 | +0.04(+1.77%) |
Dec 16, 2021 | 1.870 | 1.980 | 1.870 | 1.980 | 28,365 | +0.17(+9.39%) |
Dec 15, 2021 | 1.820 | 1.820 | 1.810 | 1.810 | 22,780 | -0.14(-7.18%) |
Dec 14, 2021 | 1.950 | 1.950 | 1.950 | 1.950 | 11,199 | -0.06(-2.93%) |
Dec 13, 2021 | 2.009 | 2.009 | 2.009 | 2.009 | 189 | +0.02(+1.21%) |
Dec 10, 2021 | 2.019 | 2.039 | 1.985 | 1.985 | 926 | -0.01(-0.75%) |
Dec 09, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 11,667 | +0.03(+1.47%) |
Dec 08, 2021 | 2.095 | 2.095 | 1.971 | 1.971 | 828 | -0.06(-3.00%) |
Dec 07, 2021 | 2.032 | 2.032 | 2.032 | 2.032 | 11,008 | -0.03(-1.36%) |
Dec 06, 2021 | 1.995 | 2.060 | 1.995 | 2.060 | 4,049 | +0.12(+6.18%) |
Dec 03, 2021 | 1.919 | 1.940 | 1.919 | 1.940 | 26,047 | -0.01(-0.26%) |
Dec 02, 2021 | 1.945 | 1.945 | 1.945 | 1.945 | 1,493 | +0.05(+2.64%) |
Dec 01, 2021 | 1.955 | 2.045 | 1.895 | 1.895 | 20,642 | -0.02(-1.30%) |
Nov 30, 2021 | 1.920 | 1.960 | 1.920 | 1.920 | 66,232 | -0.07(-3.52%) |
Nov 29, 2021 | 1.989 | 2.039 | 1.989 | 1.990 | 9,844 | -0.02(-1.00%) |
Nov 26, 2021 | 1.960 | 2.070 | 1.960 | 2.010 | 29,271 | -0.06(-2.90%) |
Nov 24, 2021 | 2.140 | 2.140 | 2.070 | 2.070 | 567 | -0.04(-1.90%) |
Nov 23, 2021 | 2.206 | 2.206 | 2.050 | 2.110 | 1,224 | -0.01(-0.47%) |
Nov 19, 2021 | 2.120 | 2.120 | 2.120 | 0 | -0.20(-8.62%) | |
Nov 18, 2021 | 2.320 | 2.320 | 2.320 | 2.320 | 24,839 | +0.05(+2.20%) |
Nov 16, 2021 | 2.270 | 2.270 | 2.270 | 0 | +0.02(+1.07%) | |
Nov 15, 2021 | 2.320 | 2.320 | 2.235 | 2.246 | 1,802 | -0.07(-3.19%) |
Nov 12, 2021 | 2.320 | 2.320 | 2.320 | 2.320 | 326 | +0.02(+1.05%) |
Nov 11, 2021 | 2.296 | 2.296 | 2.296 | 2.296 | 607 | +0.10(+4.36%) |
Nov 09, 2021 | 2.282 | 2.282 | 2.200 | 2.200 | 38,061 | +0.02(+0.92%) |
Nov 08, 2021 | 2.180 | 2.200 | 2.180 | 2.180 | 12,624 | -0.09(-3.96%) |
Nov 05, 2021 | 2.200 | 2.270 | 2.200 | 2.270 | 6,621 | +0.15(+7.08%) |
Nov 03, 2021 | 2.120 | 2.120 | 2.120 | 8 | -0.07(-3.11%) | |
Nov 02, 2021 | 2.188 | 2.188 | 2.188 | 2.188 | 500 | +0.00(+0.00%) |
Oct 29, 2021 | 2.188 | 2.188 | 2.188 | 14,179 | -0.08(-3.61%) | |
Oct 27, 2021 | 2.270 | 2.270 | 2.270 | 0 | +0.01(+0.35%) | |
Oct 25, 2021 | 2.262 | 2.262 | 2.262 | 22,040 | -0.01(-0.35%) | |
Oct 21, 2021 | 2.270 | 2.270 | 2.270 | 63 | -0.00(-0.18%) | |
Oct 20, 2021 | 2.274 | 2.274 | 2.274 | 2.274 | 402 | -0.03(-1.30%) |
Oct 18, 2021 | 2.304 | 2.304 | 2.304 | 0 | +0.09(+4.25%) | |
Oct 15, 2021 | 2.370 | 2.370 | 2.210 | 2.210 | 17,114 | -0.14(-5.96%) |
Oct 14, 2021 | 2.300 | 2.350 | 2.300 | 2.350 | 4,768 | +0.01(+0.43%) |
Oct 13, 2021 | 2.298 | 2.340 | 2.298 | 2.340 | 3,931 | -0.02(-0.85%) |
Oct 11, 2021 | 2.360 | 2.360 | 2.360 | 877 | +0.03(+1.37%) | |
Oct 08, 2021 | 2.328 | 2.328 | 2.328 | 2.328 | 382 | -0.16(-6.58%) |
Sep 28, 2021 | 2.492 | 2.492 | 2.492 | 0 | +0.00(+0.08%) | |
Sep 27, 2021 | 2.490 | 2.490 | 2.490 | 2.490 | 2,200 | +0.02(+0.64%) |
Sep 17, 2021 | 2.474 | 2.474 | 2.474 | 2 | -0.01(-0.23%) | |
Sep 15, 2021 | 2.480 | 2.480 | 2.480 | 19 | -0.01(-0.40%) | |
Sep 14, 2021 | 2.480 | 2.490 | 2.480 | 2.490 | 532 | +0.15(+6.41%) |
Sep 13, 2021 | 2.501 | 2.501 | 2.340 | 2.340 | 1,090 | -0.11(-4.49%) |
Sep 09, 2021 | 2.450 | 2.450 | 2.450 | 0 | -0.07(-2.78%) | |
Sep 08, 2021 | 2.520 | 2.520 | 2.520 | 2.520 | 16,203 | -0.08(-3.08%) |
Sep 07, 2021 | 2.600 | 2.600 | 2.600 | 2.600 | 57,908 | -0.05(-1.89%) |
Sep 03, 2021 | 2.650 | 2.650 | 2.650 | 2.650 | 5,093 | +0.31(+13.25%) |
Aug 31, 2021 | 2.340 | 2.340 | 2.340 | 42 | -0.11(-4.49%) | |
Aug 27, 2021 | 2.450 | 2.450 | 2.450 | 0 | +0.05(+2.08%) | |
Aug 25, 2021 | 2.400 | 2.400 | 2.400 | 11,696 | +0.00(+0.00%) | |
Aug 24, 2021 | 2.400 | 2.400 | 2.400 | 2.400 | 754 | +0.05(+2.13%) |
Aug 19, 2021 | 2.350 | 2.350 | 2.350 | 0 | -0.00(-0.06%) | |
Aug 18, 2021 | 2.300 | 2.351 | 2.300 | 2.351 | 12,908 | +0.05(+2.23%) |
Aug 16, 2021 | 2.300 | 2.300 | 2.300 | 30 | -0.13(-5.41%) | |
Aug 13, 2021 | 2.370 | 2.432 | 2.370 | 2.432 | 11,576 | +0.04(+1.50%) |
Aug 12, 2021 | 2.396 | 2.396 | 2.396 | 2.396 | 389 | -0.03(-1.41%) |
Aug 11, 2021 | 2.429 | 2.500 | 2.429 | 2.430 | 6,355 | -0.02(-0.82%) |
Aug 10, 2021 | 2.450 | 2.450 | 2.450 | 2.450 | 343 | +0.25(+11.36%) |
Aug 06, 2021 | 2.200 | 2.200 | 2.200 | 0 | -0.12(-5.17%) | |
Aug 05, 2021 | 2.320 | 2.320 | 2.320 | 2.320 | 1,600 | -0.08(-3.33%) |
Aug 04, 2021 | 2.300 | 2.400 | 2.300 | 2.400 | 5,036 | +0.12(+5.26%) |
Aug 03, 2021 | 2.400 | 2.400 | 2.280 | 2.280 | 38,606 | -0.17(-6.94%) |
Aug 02, 2021 | 2.450 | 2.450 | 2.450 | 2.450 | 385 | +0.05(+2.08%) |
Jul 29, 2021 | 2.400 | 2.400 | 2.400 | 0 | +0.18(+8.11%) | |
Jul 28, 2021 | 2.260 | 2.260 | 2.220 | 2.220 | 68,522 | +0.02(+0.81%) |
Jul 26, 2021 | 2.202 | 2.202 | 2.202 | 5,802 | -0.05(-2.12%) | |
Jul 23, 2021 | 2.140 | 2.250 | 2.140 | 2.250 | 3,400 | +0.09(+4.17%) |
Jul 22, 2021 | 2.160 | 2.160 | 2.120 | 2.160 | 25,214 | +0.01(+0.47%) |
Jul 21, 2021 | 1.970 | 2.150 | 1.970 | 2.150 | 8,072 | +0.10(+4.88%) |
Jul 19, 2021 | 2.050 | 2.050 | 2.050 | 300 | -0.10(-4.65%) | |
Jul 16, 2021 | 2.067 | 2.150 | 2.067 | 2.150 | 901 | +0.00(+0.18%) |
Jul 14, 2021 | 2.146 | 2.146 | 2.146 | 0 | -0.04(-1.78%) | |
Jul 13, 2021 | 2.185 | 2.185 | 2.185 | 2.185 | 748 | +0.04(+2.10%) |
Jul 12, 2021 | 2.170 | 2.207 | 2.140 | 2.140 | 6,260 | -0.07(-3.25%) |
Jul 09, 2021 | 2.212 | 2.212 | 2.212 | 2.212 | 636 | +0.00(+0.09%) |
Jul 08, 2021 | 2.210 | 2.210 | 2.210 | 2.210 | 410 | -0.01(-0.45%) |
Jul 06, 2021 | 2.220 | 2.220 | 2.220 | 0 | +0.01(+0.28%) | |
Jul 01, 2021 | 2.214 | 2.214 | 2.214 | 0 | +0.05(+2.49%) | |
Jun 29, 2021 | 2.160 | 2.160 | 2.160 | 0 | -0.02(-0.76%) | |
Jun 28, 2021 | 2.176 | 2.176 | 2.176 | 2.176 | 358 | +0.03(+1.23%) |
Jun 25, 2021 | 2.150 | 2.150 | 2.150 | 2.150 | 2,000 | -0.10(-4.44%) |
Jun 24, 2021 | 2.250 | 2.250 | 2.250 | 2.250 | 14,000 | +0.00(+0.00%) |
Jun 23, 2021 | 2.239 | 2.250 | 2.239 | 2.250 | 807 | -0.05(-2.17%) |
Jun 21, 2021 | 2.300 | 2.300 | 2.300 | 0 | -0.15(-6.12%) | |
Jun 15, 2021 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) | |
Jun 14, 2021 | 2.450 | 2.450 | 2.450 | 2.450 | 1,806 | -0.05(-2.00%) |
Jun 11, 2021 | 2.440 | 2.500 | 2.440 | 2.500 | 13,603 | +0.12(+5.04%) |
Jun 10, 2021 | 2.380 | 2.380 | 2.380 | 2.380 | 4,000 | +0.01(+0.42%) |
Jun 09, 2021 | 2.370 | 2.370 | 2.370 | 2.370 | 408 | -0.08(-3.27%) |
Jun 08, 2021 | 2.350 | 2.450 | 2.350 | 2.450 | 2,549 | +0.02(+0.82%) |
Jun 07, 2021 | 2.370 | 2.450 | 2.370 | 2.430 | 10,523 | +0.08(+3.40%) |
Jun 04, 2021 | 2.350 | 2.350 | 2.350 | 2.350 | 2,000 | -0.06(-2.49%) |
Jun 03, 2021 | 2.420 | 2.420 | 2.410 | 2.410 | 10,700 | -0.12(-4.74%) |