Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.070 | 4.299 | 3.980 | 4.180 | 2,099,712 | +0.08(+1.95%) |
May 27, 2022 | 3.520 | 4.160 | 3.510 | 4.100 | 3,315,529 | +0.64(+18.50%) |
May 26, 2022 | 3.360 | 3.625 | 3.285 | 3.460 | 2,148,775 | +0.15(+4.53%) |
May 25, 2022 | 3.330 | 3.450 | 3.260 | 3.310 | 2,067,615 | -0.02(-0.60%) |
May 24, 2022 | 3.420 | 3.460 | 3.260 | 3.330 | 1,551,440 | -0.17(-4.86%) |
May 23, 2022 | 3.490 | 3.590 | 3.385 | 3.500 | 2,143,997 | +0.02(+0.57%) |
May 20, 2022 | 3.780 | 3.878 | 3.340 | 3.480 | 2,497,097 | -0.21(-5.69%) |
May 19, 2022 | 3.800 | 3.990 | 3.580 | 3.690 | 2,705,051 | -0.14(-3.66%) |
May 18, 2022 | 3.910 | 4.005 | 3.730 | 3.830 | 1,429,460 | -0.17(-4.25%) |
May 17, 2022 | 3.870 | 4.080 | 3.850 | 4.000 | 2,328,646 | +0.02(+0.50%) |
May 16, 2022 | 3.790 | 4.320 | 3.730 | 3.980 | 2,508,733 | -0.02(-0.50%) |
May 13, 2022 | 3.620 | 4.090 | 3.600 | 4.000 | 2,802,912 | +0.51(+14.61%) |
May 12, 2022 | 3.150 | 3.609 | 3.000 | 3.490 | 2,640,723 | +0.24(+7.38%) |
May 11, 2022 | 3.310 | 3.440 | 3.135 | 3.250 | 2,031,042 | -0.09(-2.69%) |
May 10, 2022 | 3.540 | 3.760 | 3.300 | 3.340 | 2,002,994 | -0.14(-4.02%) |
May 09, 2022 | 3.740 | 3.800 | 3.435 | 3.480 | 2,508,589 | -0.34(-8.90%) |
May 06, 2022 | 3.870 | 3.900 | 3.610 | 3.820 | 1,450,023 | -0.10(-2.55%) |
May 05, 2022 | 3.950 | 4.000 | 3.720 | 3.920 | 1,989,643 | -0.10(-2.49%) |
May 04, 2022 | 4.380 | 4.380 | 3.880 | 4.020 | 2,613,598 | -0.35(-8.01%) |
May 03, 2022 | 4.560 | 4.635 | 4.310 | 4.370 | 1,770,506 | -0.23(-5.00%) |
May 02, 2022 | 4.570 | 4.650 | 4.335 | 4.600 | 2,079,311 | -0.01(-0.22%) |
Apr 29, 2022 | 4.610 | 4.860 | 4.520 | 4.610 | 2,390,647 | -0.02(-0.43%) |
Apr 28, 2022 | 4.000 | 4.670 | 3.910 | 4.630 | 6,436,860 | +0.93(+25.14%) |
Apr 27, 2022 | 3.720 | 4.100 | 3.670 | 3.700 | 2,554,487 | -0.02(-0.54%) |
Apr 26, 2022 | 3.840 | 3.864 | 3.710 | 3.720 | 973,106 | -0.16(-4.12%) |
Apr 25, 2022 | 3.660 | 3.915 | 3.660 | 3.880 | 1,010,764 | +0.15(+4.02%) |
Apr 22, 2022 | 3.750 | 3.885 | 3.670 | 3.730 | 1,141,887 | -0.07(-1.84%) |
Apr 21, 2022 | 4.130 | 4.180 | 3.690 | 3.800 | 1,502,982 | -0.26(-6.40%) |
Apr 20, 2022 | 4.180 | 4.180 | 3.930 | 4.060 | 1,010,934 | +0.02(+0.50%) |
Apr 19, 2022 | 4.000 | 4.160 | 3.820 | 4.040 | 1,767,295 | +0.07(+1.76%) |
Apr 18, 2022 | 4.030 | 4.041 | 3.880 | 3.970 | 882,052 | -0.10(-2.46%) |
Apr 14, 2022 | 4.070 | 4.180 | 4.002 | 4.070 | 1,274,342 | +0.00(+0.00%) |
Apr 13, 2022 | 3.920 | 4.105 | 3.780 | 4.070 | 1,073,817 | +0.16(+4.09%) |
Apr 12, 2022 | 4.120 | 4.140 | 3.890 | 3.910 | 1,721,881 | -0.11(-2.74%) |
Apr 11, 2022 | 4.000 | 4.135 | 3.830 | 4.020 | 1,955,345 | +0.06(+1.52%) |
Apr 08, 2022 | 4.100 | 4.190 | 3.960 | 3.960 | 1,343,408 | -0.16(-3.88%) |
Apr 07, 2022 | 4.470 | 4.470 | 4.000 | 4.120 | 1,785,447 | -0.39(-8.65%) |
Apr 06, 2022 | 4.670 | 4.850 | 4.415 | 4.510 | 1,766,483 | -0.40(-8.15%) |
Apr 05, 2022 | 4.850 | 5.010 | 4.650 | 4.910 | 2,031,970 | +0.06(+1.24%) |
Apr 04, 2022 | 4.850 | 4.900 | 4.630 | 4.850 | 1,235,252 | +0.10(+2.11%) |
Apr 01, 2022 | 4.840 | 4.920 | 4.690 | 4.750 | 1,062,181 | -0.06(-1.25%) |
Mar 31, 2022 | 4.870 | 4.960 | 4.570 | 4.810 | 1,880,626 | -0.06(-1.23%) |
Mar 30, 2022 | 5.000 | 5.060 | 4.760 | 4.870 | 3,241,355 | -0.27(-5.25%) |
Mar 29, 2022 | 4.750 | 5.180 | 4.513 | 5.140 | 2,750,284 | +0.52(+11.26%) |
Mar 28, 2022 | 5.110 | 5.240 | 4.600 | 4.620 | 2,469,255 | -0.49(-9.59%) |
Mar 25, 2022 | 4.990 | 5.170 | 4.890 | 5.110 | 2,202,943 | +0.13(+2.61%) |
Mar 24, 2022 | 4.810 | 5.160 | 4.710 | 4.980 | 3,932,972 | +0.23(+4.84%) |
Mar 23, 2022 | 4.560 | 4.880 | 4.365 | 4.750 | 2,512,838 | +0.16(+3.49%) |
Mar 22, 2022 | 4.430 | 4.630 | 4.340 | 4.590 | 1,480,220 | +0.14(+3.15%) |
Mar 21, 2022 | 4.430 | 4.615 | 4.280 | 4.450 | 2,104,205 | +0.02(+0.45%) |
Mar 18, 2022 | 3.970 | 4.495 | 3.830 | 4.430 | 2,876,119 | +0.22(+5.23%) |
Mar 17, 2022 | 3.850 | 4.295 | 3.822 | 4.210 | 3,432,233 | +0.33(+8.51%) |
Mar 16, 2022 | 3.400 | 3.890 | 3.250 | 3.880 | 3,314,798 | +0.55(+16.52%) |
Mar 15, 2022 | 2.960 | 3.350 | 2.900 | 3.330 | 2,934,716 | +0.42(+14.43%) |
Mar 14, 2022 | 3.190 | 3.220 | 2.805 | 2.910 | 3,073,266 | -0.26(-8.20%) |
Mar 11, 2022 | 3.340 | 3.500 | 3.150 | 3.170 | 1,454,609 | -0.14(-4.23%) |
Mar 10, 2022 | 3.390 | 3.235 | 3.310 | 1,618,553 | -0.13(-3.78%) | |
Mar 09, 2022 | 3.440 | 3.670 | 3.295 | 3.440 | 2,210,783 | +0.16(+4.88%) |
Mar 08, 2022 | 3.040 | 3.380 | 3.015 | 3.280 | 2,238,600 | +0.25(+8.25%) |
Mar 07, 2022 | 2.930 | 3.200 | 2.930 | 3.030 | 2,215,345 | +0.15(+5.21%) |
Mar 04, 2022 | 2.990 | 3.100 | 2.830 | 2.880 | 2,395,548 | +0.04(+1.41%) |
Mar 03, 2022 | 3.110 | 3.110 | 2.840 | 2.840 | 1,149,259 | -0.22(-7.19%) |
Mar 02, 2022 | 3.160 | 3.165 | 3.040 | 3.060 | 816,746 | -0.09(-2.86%) |
Mar 01, 2022 | 3.130 | 3.175 | 3.044 | 3.150 | 1,126,345 | +0.00(+0.00%) |
Feb 28, 2022 | 3.150 | 3.200 | 3.040 | 3.150 | 1,218,465 | +0.00(+0.00%) |
Feb 25, 2022 | 3.100 | 3.220 | 3.120 | 3.150 | 1,041,435 | +0.06(+1.94%) |
Feb 24, 2022 | 2.630 | 3.100 | 2.610 | 3.090 | 2,666,160 | +0.28(+9.96%) |
Feb 23, 2022 | 3.020 | 3.020 | 2.800 | 2.810 | 1,419,073 | -0.13(-4.42%) |
Feb 22, 2022 | 2.920 | 3.060 | 2.860 | 2.940 | 2,086,140 | +0.00(+0.00%) |
Feb 18, 2022 | 2.940 | 0 | +0.02(+0.68%) | |||
Feb 17, 2022 | 3.020 | 3.039 | 2.880 | 2.920 | 2,353,826 | -0.16(-5.19%) |
Feb 16, 2022 | 3.170 | 3.290 | 3.050 | 3.080 | 1,257,886 | -0.06(-1.91%) |
Feb 15, 2022 | 2.960 | 3.155 | 2.922 | 3.140 | 1,329,398 | +0.28(+9.79%) |
Feb 14, 2022 | 2.890 | 2.960 | 2.810 | 2.860 | 1,221,665 | -0.05(-1.72%) |
Feb 11, 2022 | 3.100 | 3.110 | 2.870 | 2.910 | 2,393,288 | -0.14(-4.59%) |
Feb 10, 2022 | 3.070 | 3.360 | 3.030 | 3.050 | 7,902,673 | -0.09(-2.87%) |
Feb 09, 2022 | 3.190 | 3.210 | 3.040 | 3.140 | 3,287,871 | -0.02(-0.63%) |
Feb 08, 2022 | 3.050 | 3.190 | 3.000 | 3.160 | 1,929,898 | +0.10(+3.27%) |
Feb 07, 2022 | 3.080 | 3.215 | 3.000 | 3.060 | 1,330,697 | +0.03(+0.99%) |
Feb 04, 2022 | 2.800 | 3.060 | 2.760 | 3.030 | 1,251,887 | +0.26(+9.39%) |
Feb 03, 2022 | 2.870 | 2.730 | 2.770 | 1,413,045 | -0.20(-6.73%) | |
Feb 02, 2022 | 3.190 | 3.225 | 2.940 | 2.970 | 1,580,801 | -0.20(-6.31%) |
Feb 01, 2022 | 3.250 | 3.270 | 3.025 | 3.170 | 1,021,322 | +0.02(+0.63%) |
Jan 31, 2022 | 2.850 | 3.150 | 3.150 | 2,430,474 | +0.32(+11.31%) | |
Jan 28, 2022 | 2.890 | 2.910 | 2.690 | 2.830 | 3,101,769 | -0.04(-1.39%) |
Jan 27, 2022 | 3.020 | 3.115 | 2.840 | 2.870 | 2,851,367 | -0.07(-2.38%) |
Jan 26, 2022 | 3.370 | 3.370 | 2.930 | 2.940 | 1,985,547 | -0.25(-7.84%) |
Jan 25, 2022 | 3.040 | 3.300 | 3.040 | 3.190 | 1,695,268 | +0.08(+2.57%) |
Jan 24, 2022 | 3.070 | 3.160 | 2.900 | 3.110 | 3,062,985 | -0.22(-6.61%) |
Jan 21, 2022 | 3.520 | 3.535 | 3.240 | 3.330 | 2,492,407 | -0.27(-7.50%) |
Jan 20, 2022 | 3.700 | 3.975 | 3.570 | 3.600 | 1,527,534 | -0.05(-1.37%) |
Jan 19, 2022 | 3.640 | 3.800 | 3.570 | 3.650 | 1,444,616 | +0.05(+1.39%) |
Jan 18, 2022 | 3.920 | 3.940 | 3.560 | 3.600 | 1,804,025 | -0.36(-9.09%) |
Jan 14, 2022 | 3.960 | 0 | -0.05(-1.25%) | |||
Jan 13, 2022 | 4.130 | 4.140 | 3.930 | 4.010 | 1,638,335 | -0.11(-2.67%) |
Jan 12, 2022 | 4.330 | 4.370 | 4.000 | 4.120 | 1,655,038 | -0.23(-5.29%) |
Jan 11, 2022 | 4.240 | 4.370 | 4.170 | 4.350 | 1,753,010 | +0.15(+3.57%) |
Jan 10, 2022 | 4.570 | 4.570 | 4.150 | 4.200 | 2,581,104 | -0.44(-9.48%) |
Jan 07, 2022 | 5.050 | 5.050 | 4.540 | 4.640 | 2,936,535 | -0.40(-7.94%) |
Jan 06, 2022 | 5.510 | 5.510 | 5.010 | 5.040 | 1,663,277 | -0.39(-7.18%) |
Jan 05, 2022 | 5.920 | 5.985 | 5.350 | 5.430 | 2,116,112 | -0.56(-9.35%) |
Jan 04, 2022 | 6.240 | 6.240 | 5.870 | 5.990 | 1,622,650 | -0.18(-2.92%) |
Jan 03, 2022 | 6.000 | 6.350 | 5.892 | 6.170 | 2,224,342 | +0.13(+2.15%) |
Dec 31, 2021 | 6.020 | 6.160 | 5.970 | 6.040 | 1,546,970 | +0.04(+0.67%) |
Dec 30, 2021 | 6.380 | 6.520 | 5.921 | 6.000 | 7,399,528 | -0.46(-7.12%) |
Dec 29, 2021 | 6.610 | 6.710 | 6.410 | 6.460 | 1,670,015 | -0.20(-3.00%) |
Dec 28, 2021 | 6.600 | 6.700 | 6.500 | 6.660 | 1,376,556 | +0.01(+0.15%) |
Dec 27, 2021 | 6.790 | 7.015 | 6.610 | 6.650 | 1,560,912 | -0.21(-3.06%) |
Dec 23, 2021 | 6.140 | 7.175 | 6.130 | 6.860 | 3,726,325 | +0.87(+14.52%) |
Dec 22, 2021 | 6.370 | 6.370 | 5.960 | 5.990 | 1,932,771 | -0.39(-6.11%) |
Dec 21, 2021 | 6.700 | 6.710 | 6.330 | 6.380 | 1,897,065 | -0.19(-2.89%) |
Dec 20, 2021 | 6.430 | 6.720 | 6.290 | 6.570 | 2,556,791 | -0.07(-1.05%) |
Dec 17, 2021 | 7.120 | 7.171 | 6.610 | 6.640 | 7,922,023 | -0.55(-7.65%) |
Dec 16, 2021 | 7.330 | 7.810 | 7.130 | 7.190 | 1,994,007 | -0.09(-1.24%) |
Dec 15, 2021 | 6.960 | 7.380 | 6.793 | 7.280 | 2,087,898 | +0.32(+4.60%) |
Dec 14, 2021 | 6.920 | 7.480 | 6.885 | 6.960 | 1,780,252 | -0.20(-2.79%) |
Dec 13, 2021 | 7.390 | 7.700 | 7.049 | 7.160 | 1,718,217 | -0.15(-2.05%) |
Dec 10, 2021 | 7.100 | 7.600 | 7.070 | 7.310 | 2,184,494 | +0.28(+3.98%) |
Dec 09, 2021 | 7.080 | 7.400 | 6.900 | 7.030 | 2,279,377 | -0.16(-2.23%) |
Dec 08, 2021 | 6.500 | 7.270 | 6.480 | 7.190 | 2,977,078 | +0.69(+10.62%) |
Dec 07, 2021 | 6.490 | 6.680 | 6.400 | 6.500 | 1,398,356 | +0.06(+0.93%) |
Dec 06, 2021 | 6.210 | 6.550 | 6.000 | 6.440 | 1,772,013 | +0.26(+4.21%) |
Dec 03, 2021 | 6.680 | 6.700 | 5.920 | 6.180 | 2,150,787 | -0.44(-6.65%) |
Dec 02, 2021 | 6.320 | 6.720 | 6.100 | 6.620 | 3,026,220 | +0.54(+8.88%) |
Dec 01, 2021 | 6.200 | 6.380 | 6.060 | 6.080 | 2,035,800 | -0.08(-1.30%) |
Nov 30, 2021 | 6.140 | 6.320 | 6.050 | 6.160 | 2,118,798 | +0.09(+1.48%) |
Nov 29, 2021 | 6.110 | 6.179 | 5.650 | 6.070 | 1,801,444 | -0.08(-1.30%) |
Nov 26, 2021 | 5.710 | 6.180 | 5.630 | 6.150 | 716,365 | +0.22(+3.71%) |
Nov 24, 2021 | 5.850 | 5.960 | 5.420 | 5.930 | 1,632,293 | +0.13(+2.24%) |
Nov 23, 2021 | 6.030 | 6.080 | 5.750 | 5.800 | 2,757,121 | -0.25(-4.13%) |
Nov 22, 2021 | 5.900 | 6.110 | 5.770 | 6.050 | 2,232,495 | +0.13(+2.20%) |
Nov 19, 2021 | 5.900 | 6.030 | 5.850 | 5.920 | 1,026,323 | -0.07(-1.17%) |
Nov 18, 2021 | 6.080 | 6.000 | 5.940 | 5.990 | 1,049,843 | -0.09(-1.48%) |
Nov 17, 2021 | 5.970 | 6.230 | 5.950 | 6.080 | 1,675,158 | +0.09(+1.50%) |
Nov 16, 2021 | 5.850 | 6.020 | 5.720 | 5.990 | 1,526,216 | +0.19(+3.28%) |
Nov 15, 2021 | 5.740 | 5.856 | 5.690 | 5.800 | 1,786,857 | +0.06(+1.05%) |
Nov 12, 2021 | 5.800 | 6.000 | 5.650 | 5.740 | 2,556,049 | -0.36(-5.90%) |
Nov 11, 2021 | 6.000 | 6.220 | 5.800 | 6.100 | 2,429,276 | +0.15(+2.52%) |
Nov 10, 2021 | 5.980 | 5.950 | 1,982,889 | -0.11(-1.82%) | ||
Nov 09, 2021 | 6.160 | 6.200 | 5.860 | 6.060 | 2,145,525 | -0.08(-1.30%) |
Nov 08, 2021 | 6.510 | 6.550 | 6.090 | 6.140 | 2,389,679 | -0.15(-2.38%) |
Nov 05, 2021 | 6.580 | 6.660 | 6.200 | 6.290 | 1,717,452 | -0.23(-3.53%) |
Nov 04, 2021 | 6.900 | 6.920 | 6.450 | 6.520 | 2,740,270 | -0.02(-0.31%) |
Nov 03, 2021 | 6.450 | 6.780 | 6.280 | 6.540 | 2,136,434 | +0.04(+0.62%) |
Nov 02, 2021 | 6.450 | 6.880 | 6.400 | 6.500 | 2,308,714 | +0.09(+1.40%) |
Nov 01, 2021 | 6.090 | 6.750 | 6.360 | 6.410 | 8,483,512 | +0.71(+12.46%) |
Oct 29, 2021 | 5.620 | 5.770 | 5.560 | 5.700 | 4,566,580 | +0.06(+1.06%) |
Oct 28, 2021 | 5.670 | 5.760 | 5.460 | 5.640 | 5,202,643 | +0.25(+4.64%) |
Oct 27, 2021 | 6.280 | 6.300 | 5.200 | 5.390 | 10,479,094 | -0.94(-14.85%) |
Oct 26, 2021 | 6.440 | 6.300 | 6.330 | 1,223,739 | +0.09(+1.44%) | |
Oct 25, 2021 | 6.760 | 6.800 | 6.180 | 6.240 | 1,865,022 | -0.47(-7.00%) |
Oct 22, 2021 | 6.700 | 6.800 | 6.603 | 6.710 | 701,212 | -0.08(-1.18%) |
Oct 21, 2021 | 6.710 | 6.890 | 6.630 | 6.790 | 615,430 | +0.11(+1.65%) |
Oct 20, 2021 | 6.660 | 6.720 | 6.600 | 6.680 | 565,888 | -0.01(-0.15%) |
Oct 19, 2021 | 6.900 | 6.982 | 6.600 | 6.690 | 1,120,039 | -0.23(-3.32%) |
Oct 18, 2021 | 7.190 | 7.200 | 6.911 | 6.920 | 753,416 | -0.18(-2.54%) |
Oct 15, 2021 | 7.390 | 7.450 | 7.030 | 7.100 | 887,449 | -0.23(-3.14%) |
Oct 14, 2021 | 7.730 | 7.834 | 7.230 | 7.330 | 866,055 | -0.40(-5.17%) |
Oct 13, 2021 | 8.150 | 8.150 | 7.680 | 7.730 | 401,172 | -0.27(-3.37%) |
Oct 12, 2021 | 8.040 | 8.220 | 7.800 | 8.000 | 512,314 | +0.01(+0.13%) |
Oct 11, 2021 | 8.000 | 8.240 | 7.950 | 7.990 | 773,436 | -0.01(-0.12%) |
Oct 08, 2021 | 8.130 | 8.205 | 7.840 | 8.000 | 1,446,252 | -0.08(-0.99%) |
Oct 07, 2021 | 8.000 | 8.100 | 7.905 | 8.080 | 493,263 | +0.16(+2.02%) |
Oct 06, 2021 | 7.770 | 7.960 | 7.770 | 7.920 | 315,180 | +0.10(+1.28%) |
Oct 05, 2021 | 7.800 | 7.900 | 7.760 | 7.820 | 439,110 | -0.03(-0.38%) |
Oct 04, 2021 | 8.350 | 8.375 | 7.820 | 7.850 | 692,603 | -0.54(-6.44%) |
Oct 01, 2021 | 8.890 | 8.950 | 8.260 | 8.390 | 902,524 | -0.49(-5.52%) |
Sep 30, 2021 | 8.990 | 9.080 | 8.850 | 8.880 | 531,302 | -0.12(-1.33%) |
Sep 29, 2021 | 9.070 | 9.120 | 8.920 | 9.000 | 763,681 | -0.07(-0.77%) |