Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.660 | 3.890 | 3.660 | 3.840 | 378,860 | +0.16(+4.35%) |
May 27, 2022 | 3.590 | 3.740 | 3.540 | 3.680 | 415,645 | +0.13(+3.66%) |
May 26, 2022 | 3.260 | 3.730 | 3.210 | 3.550 | 720,770 | +0.31(+9.57%) |
May 25, 2022 | 3.000 | 3.390 | 2.990 | 3.240 | 476,944 | +0.24(+8.00%) |
May 24, 2022 | 3.030 | 3.190 | 2.940 | 3.000 | 462,380 | -0.05(-1.64%) |
May 23, 2022 | 2.840 | 3.230 | 2.765 | 3.050 | 496,181 | +0.23(+8.16%) |
May 20, 2022 | 2.900 | 2.927 | 2.750 | 2.820 | 322,659 | -0.02(-0.70%) |
May 19, 2022 | 2.880 | 3.020 | 2.760 | 2.840 | 482,979 | -0.07(-2.41%) |
May 18, 2022 | 3.110 | 3.110 | 2.860 | 2.910 | 419,978 | -0.15(-4.90%) |
May 17, 2022 | 3.030 | 3.340 | 3.000 | 3.060 | 629,456 | +0.06(+2.00%) |
May 16, 2022 | 3.160 | 3.440 | 2.990 | 3.000 | 344,738 | -0.18(-5.66%) |
May 13, 2022 | 3.100 | 3.310 | 3.100 | 3.180 | 594,023 | +0.15(+4.95%) |
May 12, 2022 | 2.860 | 3.090 | 2.785 | 3.030 | 354,118 | +0.02(+0.66%) |
May 11, 2022 | 3.140 | 3.265 | 2.940 | 3.010 | 392,230 | -0.08(-2.59%) |
May 10, 2022 | 3.680 | 3.820 | 2.820 | 3.090 | 480,165 | -0.62(-16.71%) |
May 09, 2022 | 3.360 | 3.990 | 3.360 | 3.710 | 561,790 | +0.17(+4.80%) |
May 06, 2022 | 3.770 | 3.770 | 3.410 | 3.540 | 228,276 | -0.23(-6.10%) |
May 05, 2022 | 3.890 | 3.890 | 3.710 | 3.770 | 172,794 | -0.17(-4.31%) |
May 04, 2022 | 3.910 | 4.090 | 3.760 | 3.940 | 270,314 | +0.04(+1.03%) |
May 03, 2022 | 3.920 | 4.015 | 3.850 | 3.900 | 138,513 | -0.07(-1.76%) |
May 02, 2022 | 3.870 | 4.080 | 3.870 | 3.970 | 332,422 | +0.06(+1.53%) |
Apr 29, 2022 | 4.050 | 4.050 | 3.830 | 3.910 | 324,789 | -0.08(-2.01%) |
Apr 28, 2022 | 4.080 | 4.200 | 3.940 | 3.990 | 189,029 | -0.04(-0.99%) |
Apr 27, 2022 | 4.170 | 4.215 | 3.940 | 4.030 | 380,575 | -0.07(-1.71%) |
Apr 26, 2022 | 4.400 | 4.410 | 4.070 | 4.100 | 304,621 | -0.29(-6.61%) |
Apr 25, 2022 | 4.330 | 4.480 | 4.260 | 4.390 | 246,117 | +0.00(+0.00%) |
Apr 22, 2022 | 4.330 | 4.430 | 4.250 | 4.390 | 167,675 | +0.02(+0.46%) |
Apr 21, 2022 | 4.590 | 4.775 | 4.340 | 4.370 | 260,993 | -0.23(-5.00%) |
Apr 20, 2022 | 4.510 | 4.970 | 4.440 | 4.600 | 384,155 | +0.13(+2.91%) |
Apr 19, 2022 | 4.540 | 4.740 | 4.430 | 4.470 | 235,047 | -0.04(-0.89%) |
Apr 18, 2022 | 4.550 | 4.750 | 4.420 | 4.510 | 292,855 | -0.08(-1.74%) |
Apr 14, 2022 | 4.130 | 4.590 | 4.080 | 4.590 | 348,099 | +0.43(+10.34%) |
Apr 13, 2022 | 3.890 | 4.240 | 3.850 | 4.160 | 245,202 | +0.29(+7.49%) |
Apr 12, 2022 | 3.630 | 3.970 | 3.560 | 3.870 | 251,364 | +0.27(+7.50%) |
Apr 11, 2022 | 3.920 | 3.920 | 3.580 | 3.600 | 225,231 | -0.32(-8.16%) |
Apr 08, 2022 | 4.480 | 4.480 | 3.750 | 3.920 | 814,181 | -0.48(-10.91%) |
Apr 07, 2022 | 4.730 | 4.730 | 4.180 | 4.400 | 477,711 | -0.37(-7.76%) |
Apr 06, 2022 | 5.290 | 5.435 | 4.580 | 4.770 | 240,653 | -0.52(-9.83%) |
Apr 05, 2022 | 5.510 | 5.530 | 5.060 | 5.290 | 285,373 | -0.37(-6.54%) |
Apr 04, 2022 | 5.610 | 5.780 | 5.490 | 5.660 | 192,462 | +0.20(+3.66%) |
Apr 01, 2022 | 5.280 | 5.720 | 5.280 | 5.460 | 320,087 | +0.11(+2.06%) |
Mar 31, 2022 | 5.680 | 5.680 | 5.130 | 5.350 | 272,911 | -0.24(-4.29%) |
Mar 30, 2022 | 5.720 | 5.880 | 5.530 | 5.590 | 138,644 | -0.23(-3.95%) |
Mar 29, 2022 | 5.510 | 5.980 | 5.490 | 5.820 | 156,845 | +0.26(+4.68%) |
Mar 28, 2022 | 5.250 | 5.610 | 5.130 | 5.560 | 141,413 | +0.32(+6.11%) |
Mar 25, 2022 | 5.410 | 5.540 | 5.157 | 5.240 | 118,386 | -0.19(-3.50%) |
Mar 24, 2022 | 5.180 | 5.450 | 4.940 | 5.430 | 252,742 | +0.21(+4.02%) |
Mar 23, 2022 | 5.250 | 5.430 | 5.090 | 5.220 | 258,804 | -0.02(-0.38%) |
Mar 22, 2022 | 6.220 | 6.510 | 5.180 | 5.240 | 533,561 | -0.70(-11.78%) |
Mar 21, 2022 | 6.000 | 6.170 | 5.690 | 5.940 | 440,731 | +0.02(+0.34%) |
Mar 18, 2022 | 5.000 | 5.990 | 5.000 | 5.920 | 337,976 | +0.84(+16.54%) |
Mar 17, 2022 | 5.070 | 5.110 | 4.860 | 5.080 | 251,814 | +0.08(+1.60%) |
Mar 16, 2022 | 4.680 | 5.020 | 4.500 | 5.000 | 183,290 | +0.42(+9.17%) |
Mar 15, 2022 | 4.520 | 5.050 | 4.320 | 4.580 | 174,078 | +0.06(+1.33%) |
Mar 14, 2022 | 4.890 | 4.890 | 4.470 | 4.520 | 81,694 | -0.35(-7.19%) |
Mar 11, 2022 | 4.860 | 5.060 | 4.720 | 4.870 | 138,463 | -0.02(-0.41%) |
Mar 10, 2022 | 5.490 | 5.490 | 4.690 | 4.890 | 194,323 | -0.62(-11.25%) |
Mar 09, 2022 | 5.630 | 5.630 | 5.290 | 5.510 | 233,929 | +0.01(+0.18%) |
Mar 08, 2022 | 5.810 | 5.820 | 5.410 | 5.500 | 199,408 | -0.27(-4.68%) |
Mar 07, 2022 | 7.430 | 7.430 | 5.765 | 5.770 | 201,852 | -1.70(-22.76%) |
Mar 04, 2022 | 7.520 | 7.550 | 7.161 | 7.470 | 148,298 | -0.08(-1.06%) |
Mar 03, 2022 | 7.610 | 7.620 | 7.240 | 7.550 | 68,599 | -0.03(-0.40%) |
Mar 02, 2022 | 7.360 | 7.620 | 7.200 | 7.580 | 61,303 | +0.22(+2.99%) |
Mar 01, 2022 | 8.040 | 8.280 | 7.290 | 7.360 | 146,870 | -0.64(-8.00%) |
Feb 28, 2022 | 8.150 | 8.210 | 7.720 | 8.000 | 53,534 | +0.00(+0.00%) |
Feb 25, 2022 | 7.980 | 8.465 | 7.740 | 8.000 | 104,007 | +0.17(+2.17%) |
Feb 24, 2022 | 7.470 | 7.860 | 7.210 | 7.830 | 133,568 | +0.08(+1.03%) |
Feb 23, 2022 | 7.450 | 8.000 | 7.430 | 7.750 | 78,950 | +0.30(+4.03%) |
Feb 22, 2022 | 7.750 | 8.100 | 7.305 | 7.450 | 112,310 | -0.25(-3.25%) |
Feb 18, 2022 | 7.700 | 0 | -0.80(-9.41%) | |||
Feb 17, 2022 | 8.300 | 8.530 | 8.280 | 8.500 | 93,199 | +0.20(+2.41%) |
Feb 16, 2022 | 8.350 | 8.400 | 8.120 | 8.300 | 81,220 | -0.12(-1.43%) |
Feb 15, 2022 | 8.950 | 9.680 | 8.270 | 8.420 | 118,253 | -0.44(-4.97%) |
Feb 14, 2022 | 9.320 | 9.590 | 8.790 | 8.860 | 78,288 | -0.27(-2.96%) |
Feb 11, 2022 | 9.300 | 9.970 | 9.000 | 9.130 | 204,391 | -0.10(-1.08%) |
Feb 10, 2022 | 9.000 | 9.630 | 8.700 | 9.230 | 91,919 | +0.05(+0.54%) |
Feb 09, 2022 | 8.830 | 9.340 | 8.500 | 9.180 | 121,698 | +0.29(+3.26%) |
Feb 08, 2022 | 8.170 | 9.230 | 8.170 | 8.890 | 118,561 | +0.66(+8.02%) |
Feb 07, 2022 | 7.980 | 8.460 | 7.980 | 8.230 | 111,141 | +0.22(+2.75%) |
Feb 04, 2022 | 7.930 | 8.065 | 7.630 | 8.010 | 65,589 | +0.07(+0.88%) |
Feb 03, 2022 | 7.970 | 7.940 | 55,267 | +0.01(+0.13%) | ||
Feb 02, 2022 | 8.040 | 8.345 | 7.740 | 7.930 | 91,077 | -0.07(-0.88%) |
Feb 01, 2022 | 7.910 | 8.070 | 7.670 | 8.000 | 124,969 | -0.06(-0.74%) |
Jan 31, 2022 | 7.960 | 8.060 | 89,578 | +0.03(+0.37%) | ||
Jan 28, 2022 | 8.710 | 8.870 | 7.440 | 8.030 | 220,432 | -0.63(-7.27%) |
Jan 27, 2022 | 8.930 | 9.390 | 8.610 | 8.660 | 193,340 | -0.07(-0.80%) |
Jan 26, 2022 | 8.300 | 9.060 | 8.190 | 8.730 | 180,985 | +0.57(+6.99%) |
Jan 25, 2022 | 8.500 | 8.500 | 7.790 | 8.160 | 115,429 | -0.44(-5.12%) |
Jan 24, 2022 | 8.500 | 8.600 | 7.680 | 8.600 | 159,169 | +0.00(+0.00%) |
Jan 21, 2022 | 9.050 | 9.060 | 8.520 | 8.600 | 112,675 | -0.56(-6.11%) |
Jan 20, 2022 | 8.820 | 9.470 | 8.820 | 9.160 | 49,457 | +0.31(+3.50%) |
Jan 19, 2022 | 9.100 | 9.230 | 8.610 | 8.850 | 82,737 | -0.22(-2.43%) |
Jan 18, 2022 | 9.180 | 9.280 | 8.750 | 9.070 | 114,727 | -0.22(-2.37%) |
Jan 14, 2022 | 9.290 | 0 | +0.24(+2.65%) | |||
Jan 13, 2022 | 9.580 | 9.650 | 8.690 | 9.050 | 231,675 | -0.57(-5.93%) |
Jan 12, 2022 | 10.40 | 10.40 | 9.540 | 9.620 | 251,458 | -0.67(-6.51%) |
Jan 11, 2022 | 10.57 | 10.92 | 10.02 | 10.29 | 218,039 | -0.19(-1.81%) |
Jan 10, 2022 | 11.59 | 11.59 | 10.36 | 10.48 | 144,669 | -0.99(-8.63%) |
Jan 07, 2022 | 12.82 | 12.82 | 11.34 | 11.47 | 149,184 | -1.18(-9.33%) |
Jan 06, 2022 | 12.83 | 12.83 | 11.90 | 12.65 | 96,255 | -0.18(-1.40%) |
Jan 05, 2022 | 12.79 | 13.02 | 12.52 | 12.83 | 103,240 | -0.07(-0.54%) |
Jan 04, 2022 | 12.85 | 13.46 | 12.49 | 12.90 | 97,760 | +0.03(+0.23%) |
Jan 03, 2022 | 12.40 | 13.27 | 12.40 | 12.87 | 117,443 | +0.40(+3.21%) |
Dec 31, 2021 | 12.93 | 13.02 | 12.16 | 12.47 | 102,200 | -0.29(-2.27%) |
Dec 30, 2021 | 13.03 | 13.20 | 12.61 | 12.76 | 52,427 | -0.09(-0.70%) |
Dec 29, 2021 | 13.75 | 13.96 | 12.78 | 12.85 | 98,695 | -0.67(-4.96%) |
Dec 28, 2021 | 13.33 | 13.84 | 13.20 | 13.52 | 96,371 | +0.19(+1.43%) |
Dec 27, 2021 | 12.72 | 13.67 | 12.59 | 13.33 | 96,106 | +0.50(+3.90%) |
Dec 23, 2021 | 13.19 | 14.44 | 12.80 | 12.83 | 157,471 | -0.15(-1.16%) |
Dec 22, 2021 | 13.43 | 13.64 | 12.50 | 12.98 | 88,295 | -0.47(-3.49%) |
Dec 21, 2021 | 12.46 | 13.65 | 12.14 | 13.45 | 89,971 | +1.32(+10.88%) |
Dec 20, 2021 | 11.75 | 12.46 | 11.75 | 12.13 | 64,417 | -0.04(-0.33%) |
Dec 17, 2021 | 9.990 | 12.60 | 9.990 | 12.17 | 3,099,632 | +2.04(+20.14%) |
Dec 16, 2021 | 10.16 | 11.21 | 9.910 | 10.13 | 261,064 | +0.02(+0.20%) |
Dec 15, 2021 | 10.23 | 10.74 | 10.10 | 10.11 | 215,891 | -0.12(-1.17%) |
Dec 14, 2021 | 10.85 | 11.42 | 10.13 | 10.23 | 174,342 | -0.62(-5.71%) |
Dec 13, 2021 | 10.94 | 11.38 | 10.78 | 10.85 | 156,294 | -0.27(-2.43%) |
Dec 10, 2021 | 10.65 | 11.49 | 10.61 | 11.12 | 483,824 | +0.47(+4.41%) |
Dec 09, 2021 | 10.95 | 11.74 | 10.62 | 10.65 | 141,131 | -0.38(-3.45%) |
Dec 08, 2021 | 10.09 | 11.57 | 10.00 | 11.03 | 188,900 | +1.00(+9.97%) |
Dec 07, 2021 | 9.850 | 10.37 | 9.850 | 10.03 | 288,876 | +0.21(+2.14%) |
Dec 06, 2021 | 9.940 | 10.21 | 9.370 | 9.820 | 149,009 | -0.08(-0.81%) |
Dec 03, 2021 | 9.900 | 10.32 | 9.340 | 9.900 | 136,323 | +0.08(+0.81%) |
Dec 02, 2021 | 10.14 | 10.43 | 9.520 | 9.820 | 123,568 | -0.57(-5.49%) |
Dec 01, 2021 | 10.42 | 10.97 | 10.02 | 10.39 | 231,371 | -0.02(-0.19%) |
Nov 30, 2021 | 9.950 | 10.60 | 9.679 | 10.41 | 216,968 | +0.42(+4.20%) |
Nov 29, 2021 | 10.11 | 10.38 | 9.436 | 9.990 | 174,702 | -0.12(-1.19%) |
Nov 26, 2021 | 9.640 | 10.29 | 9.230 | 10.11 | 95,779 | +0.25(+2.54%) |
Nov 24, 2021 | 9.550 | 10.84 | 9.550 | 9.860 | 224,507 | +0.43(+4.56%) |
Nov 23, 2021 | 11.46 | 11.67 | 9.221 | 9.430 | 156,499 | -1.94(-17.06%) |
Nov 22, 2021 | 12.55 | 12.63 | 11.37 | 11.37 | 158,762 | -1.17(-9.33%) |
Nov 19, 2021 | 12.68 | 13.00 | 12.47 | 12.54 | 93,762 | -0.15(-1.18%) |
Nov 18, 2021 | 12.84 | 13.61 | 12.57 | 12.69 | 157,639 | -0.22(-1.70%) |
Nov 17, 2021 | 13.24 | 13.30 | 12.79 | 12.91 | 80,825 | -0.19(-1.45%) |
Nov 16, 2021 | 14.19 | 14.29 | 12.85 | 13.10 | 108,817 | -1.00(-7.09%) |
Nov 15, 2021 | 13.98 | 14.34 | 13.55 | 14.10 | 110,685 | +0.26(+1.88%) |
Nov 12, 2021 | 13.90 | 14.38 | 13.51 | 13.84 | 63,310 | +0.06(+0.44%) |
Nov 11, 2021 | 12.90 | 13.84 | 12.90 | 13.78 | 123,522 | +0.98(+7.66%) |
Nov 10, 2021 | 11.20 | 12.80 | 131,583 | +1.66(+14.90%) | ||
Nov 09, 2021 | 10.85 | 11.37 | 10.68 | 11.14 | 60,305 | +0.28(+2.58%) |
Nov 08, 2021 | 10.82 | 11.32 | 10.50 | 10.86 | 112,124 | +0.12(+1.12%) |
Nov 05, 2021 | 11.20 | 11.49 | 10.21 | 10.74 | 101,189 | -0.25(-2.27%) |
Nov 04, 2021 | 10.99 | 11.48 | 10.67 | 10.99 | 122,379 | +0.02(+0.18%) |
Nov 03, 2021 | 10.10 | 11.12 | 9.911 | 10.97 | 168,220 | +0.86(+8.51%) |
Nov 02, 2021 | 9.500 | 10.23 | 9.410 | 10.11 | 133,213 | +0.75(+8.07%) |
Nov 01, 2021 | 9.730 | 9.370 | 9.020 | 9.355 | 117,263 | -0.01(-0.16%) |
Oct 29, 2021 | 9.370 | 9.000 | 9.370 | 168,947 | +0.36(+4.00%) | |
Oct 28, 2021 | 10.30 | 8.930 | 9.010 | 78,245 | -1.25(-12.18%) | |
Oct 27, 2021 | 10.42 | 10.86 | 10.05 | 10.26 | 31,756 | -0.48(-4.47%) |
Oct 26, 2021 | 10.30 | 10.77 | 10.74 | 61,030 | +0.71(+7.08%) | |
Oct 25, 2021 | 10.16 | 10.03 | 105,028 | -0.07(-0.69%) | ||
Oct 22, 2021 | 10.55 | 11.09 | 10.06 | 10.10 | 149,791 | -0.33(-3.16%) |
Oct 21, 2021 | 10.32 | 10.80 | 10.02 | 10.43 | 126,692 | +0.16(+1.56%) |
Oct 20, 2021 | 10.72 | 11.77 | 9.500 | 10.27 | 143,830 | -0.67(-6.12%) |
Oct 19, 2021 | 10.75 | 11.74 | 10.75 | 10.94 | 55,634 | +0.37(+3.50%) |
Oct 18, 2021 | 11.75 | 11.99 | 10.10 | 10.57 | 118,664 | -1.20(-10.20%) |
Oct 15, 2021 | 11.01 | 12.39 | 10.77 | 11.77 | 117,684 | +0.67(+6.04%) |
Oct 14, 2021 | 11.92 | 12.05 | 10.27 | 11.10 | 500,678 | -1.21(-9.83%) |
Oct 13, 2021 | 12.50 | 15.10 | 11.36 | 12.31 | 1,259,164 | +0.61(+5.21%) |
Oct 12, 2021 | 9.810 | 12.82 | 9.650 | 11.70 | 487,885 | +1.40(+13.59%) |
Oct 11, 2021 | 10.80 | 11.19 | 10.00 | 10.30 | 31,984 | +0.15(+1.48%) |
Oct 08, 2021 | 10.85 | 10.85 | 9.920 | 10.15 | 33,359 | +0.10(+1.00%) |