Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 2.890 | 0 | -0.22(-7.07%) | |||
Apr 27, 2022 | 3.070 | 3.300 | 3.000 | 3.110 | 38,078 | +0.05(+1.63%) |
Apr 26, 2022 | 2.700 | 3.250 | 2.563 | 3.060 | 70,212 | +0.07(+2.34%) |
Apr 25, 2022 | 2.300 | 3.080 | 2.300 | 2.990 | 183,967 | +0.69(+30.00%) |
Apr 22, 2022 | 2.040 | 2.600 | 2.040 | 2.300 | 119,292 | +0.30(+15.00%) |
Apr 21, 2022 | 2.690 | 2.690 | 2.000 | 2.000 | 187,268 | -0.77(-27.80%) |
Apr 20, 2022 | 1.940 | 2.920 | 1.830 | 2.770 | 152,200 | +0.77(+38.50%) |
Apr 19, 2022 | 2.200 | 2.220 | 1.940 | 2.000 | 68,123 | +0.05(+2.56%) |
Apr 18, 2022 | 1.790 | 2.390 | 1.790 | 1.950 | 194,024 | +0.14(+7.73%) |
Apr 14, 2022 | 1.830 | 1.950 | 1.770 | 1.810 | 46,677 | -0.03(-1.63%) |
Apr 13, 2022 | 1.690 | 1.950 | 1.690 | 1.840 | 84,010 | +0.15(+8.88%) |
Apr 12, 2022 | 1.740 | 1.890 | 1.650 | 1.690 | 86,172 | -0.01(-0.59%) |
Apr 11, 2022 | 1.770 | 1.938 | 1.670 | 1.700 | 79,298 | -0.16(-8.60%) |
Apr 08, 2022 | 1.860 | 2.100 | 1.600 | 1.860 | 85,554 | -0.09(-4.62%) |
Apr 07, 2022 | 2.660 | 2.750 | 1.450 | 1.950 | 500,617 | -0.67(-25.57%) |
Apr 06, 2022 | 3.380 | 3.500 | 2.515 | 2.620 | 92,020 | -0.88(-25.14%) |
Apr 05, 2022 | 4.220 | 4.220 | 3.155 | 3.500 | 75,667 | -0.72(-17.06%) |
Apr 04, 2022 | 5.620 | 5.650 | 3.440 | 4.220 | 215,595 | -1.12(-20.97%) |
Apr 01, 2022 | 5.858 | 5.858 | 5.340 | 5.340 | 1,840 | -0.11(-2.02%) |
Mar 31, 2022 | 5.350 | 5.450 | 5.350 | 5.450 | 605 | +0.14(+2.64%) |
Mar 30, 2022 | 5.600 | 5.820 | 5.310 | 5.310 | 3,289 | -0.59(-10.00%) |
Mar 29, 2022 | 5.740 | 5.900 | 5.500 | 5.900 | 6,069 | +0.00(+0.00%) |
Mar 28, 2022 | 5.220 | 5.900 | 5.060 | 5.900 | 10,178 | +0.11(+1.90%) |
Mar 25, 2022 | 5.880 | 5.900 | 5.790 | 5.790 | 2,342 | -0.01(-0.17%) |
Mar 24, 2022 | 5.740 | 5.990 | 5.740 | 5.800 | 3,284 | +0.04(+0.69%) |
Mar 23, 2022 | 5.470 | 5.780 | 5.470 | 5.760 | 7,255 | +0.16(+2.86%) |
Mar 22, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 571 | +0.08(+1.45%) |
Mar 21, 2022 | 5.350 | 5.845 | 5.350 | 5.520 | 1,170 | -0.38(-6.44%) |
Mar 18, 2022 | 5.820 | 6.000 | 5.640 | 5.900 | 24,717 | +0.15(+2.61%) |
Mar 17, 2022 | 5.750 | 5.750 | 5.590 | 5.750 | 3,287 | +0.24(+4.36%) |
Mar 16, 2022 | 4.910 | 5.820 | 4.910 | 5.510 | 12,069 | +0.37(+7.20%) |
Mar 15, 2022 | 4.510 | 5.140 | 4.510 | 5.140 | 891 | +0.19(+3.84%) |
Mar 14, 2022 | 5.310 | 5.310 | 4.950 | 4.950 | 3,597 | -0.36(-6.78%) |
Mar 11, 2022 | 5.310 | 5.310 | 5.310 | 5.310 | 388 | -0.17(-3.10%) |
Mar 10, 2022 | 5.780 | 5.780 | 5.250 | 5.480 | 1,606 | +0.23(+4.38%) |
Mar 09, 2022 | 5.180 | 5.320 | 5.140 | 5.250 | 2,602 | -0.16(-2.96%) |
Mar 08, 2022 | 5.750 | 5.750 | 5.090 | 5.410 | 7,534 | -0.49(-8.31%) |
Mar 07, 2022 | 5.070 | 5.900 | 4.810 | 5.900 | 13,725 | +0.44(+8.06%) |
Mar 04, 2022 | 4.590 | 5.460 | 4.590 | 5.460 | 19,130 | +0.54(+10.98%) |
Mar 03, 2022 | 4.970 | 5.380 | 4.670 | 4.920 | 35,412 | +0.22(+4.68%) |
Mar 02, 2022 | 5.170 | 5.290 | 4.700 | 4.700 | 57,279 | -0.63(-11.82%) |
Mar 01, 2022 | 4.550 | 5.340 | 4.030 | 5.330 | 66,105 | +1.21(+29.37%) |
Feb 28, 2022 | 4.330 | 4.550 | 3.990 | 4.120 | 28,535 | -0.33(-7.42%) |
Feb 25, 2022 | 3.605 | 4.450 | 3.605 | 4.450 | 20,183 | +0.75(+20.27%) |
Feb 24, 2022 | 3.998 | 4.000 | 3.601 | 3.700 | 34,166 | -0.08(-2.12%) |
Feb 23, 2022 | 3.760 | 4.128 | 3.500 | 3.780 | 59,080 | +0.29(+8.46%) |
Feb 22, 2022 | 3.850 | 3.850 | 3.440 | 3.485 | 23,595 | -0.17(-4.52%) |
Feb 18, 2022 | 3.650 | 0 | -0.24(-6.17%) | |||
Feb 17, 2022 | 3.360 | 4.100 | 3.360 | 3.890 | 40,479 | +0.48(+13.99%) |
Feb 16, 2022 | 3.550 | 3.550 | 3.220 | 3.413 | 13,090 | -0.21(-5.73%) |
Feb 15, 2022 | 3.300 | 3.750 | 3.092 | 3.620 | 15,916 | +0.40(+12.42%) |
Feb 14, 2022 | 3.730 | 3.780 | 3.050 | 3.220 | 51,287 | -0.51(-13.79%) |
Feb 11, 2022 | 3.550 | 3.770 | 3.550 | 3.735 | 20,208 | +0.06(+1.77%) |
Feb 10, 2022 | 3.610 | 3.770 | 3.610 | 3.670 | 24,699 | +0.01(+0.27%) |
Feb 09, 2022 | 3.780 | 3.780 | 3.540 | 3.660 | 28,060 | -0.14(-3.68%) |
Feb 08, 2022 | 3.980 | 4.105 | 3.670 | 3.800 | 42,497 | -0.26(-6.40%) |
Feb 07, 2022 | 4.330 | 4.388 | 3.934 | 4.060 | 31,007 | -0.33(-7.52%) |
Feb 04, 2022 | 4.050 | 4.390 | 3.900 | 4.390 | 97,566 | +0.25(+6.04%) |
Feb 03, 2022 | 3.740 | 4.270 | 4.140 | 330,966 | -0.36(-8.00%) | |
Feb 02, 2022 | 3.420 | 5.580 | 3.420 | 4.500 | 5,139,421 | +1.08(+31.58%) |
Feb 01, 2022 | 3.000 | 3.520 | 3.000 | 3.420 | 45,241 | +0.50(+17.12%) |
Jan 31, 2022 | 2.730 | 2.990 | 2.730 | 2.920 | 24,703 | +0.07(+2.46%) |
Jan 28, 2022 | 2.960 | 3.030 | 2.730 | 2.850 | 46,274 | -0.10(-3.39%) |
Jan 27, 2022 | 3.500 | 3.915 | 2.355 | 2.950 | 118,718 | -0.76(-20.49%) |
Jan 26, 2022 | 4.130 | 4.152 | 3.635 | 3.710 | 55,397 | -0.40(-9.73%) |
Jan 25, 2022 | 4.460 | 4.585 | 4.020 | 4.110 | 36,985 | -0.51(-11.04%) |
Jan 24, 2022 | 4.470 | 4.830 | 4.359 | 4.620 | 26,802 | +0.02(+0.43%) |
Jan 21, 2022 | 4.550 | 4.790 | 4.120 | 4.600 | 45,502 | -0.11(-2.34%) |
Jan 20, 2022 | 5.020 | 5.020 | 4.090 | 4.710 | 117,900 | -0.51(-9.77%) |
Jan 19, 2022 | 4.780 | 5.830 | 4.300 | 5.220 | 86,580 | -0.43(-7.61%) |
Jan 18, 2022 | 7.570 | 7.993 | 4.120 | 5.650 | 253,073 | -2.17(-27.75%) |
Jan 14, 2022 | 7.820 | 0 | -1.30(-14.25%) | |||
Jan 13, 2022 | 8.818 | 9.120 | 8.818 | 9.120 | 1,524 | -0.17(-1.83%) |
Jan 12, 2022 | 8.390 | 9.290 | 8.390 | 9.290 | 1,962 | +0.52(+5.93%) |
Jan 11, 2022 | 8.721 | 9.180 | 8.660 | 8.770 | 28,382 | -0.22(-2.45%) |
Jan 10, 2022 | 8.780 | 9.000 | 8.780 | 8.990 | 3,177 | -0.22(-2.39%) |
Jan 07, 2022 | 9.120 | 9.210 | 9.120 | 9.210 | 624 | -0.01(-0.11%) |
Jan 06, 2022 | 8.590 | 9.250 | 8.560 | 9.220 | 27,174 | +0.50(+5.73%) |
Jan 05, 2022 | 9.000 | 9.000 | 8.550 | 8.720 | 6,271 | -0.28(-3.11%) |
Jan 04, 2022 | 9.315 | 9.470 | 8.330 | 9.000 | 6,235 | -0.60(-6.25%) |
Jan 03, 2022 | 9.800 | 9.800 | 9.590 | 9.600 | 2,505 | -0.39(-3.90%) |
Dec 31, 2021 | 9.750 | 10.43 | 9.570 | 9.990 | 18,724 | +0.34(+3.52%) |
Dec 30, 2021 | 9.750 | 10.25 | 9.500 | 9.650 | 19,119 | +0.15(+1.58%) |
Dec 29, 2021 | 9.400 | 10.00 | 9.200 | 9.500 | 18,597 | +0.37(+4.05%) |
Dec 28, 2021 | 9.800 | 10.16 | 9.130 | 9.130 | 12,972 | -0.65(-6.65%) |
Dec 27, 2021 | 9.270 | 9.870 | 9.185 | 9.780 | 11,335 | +0.33(+3.49%) |
Dec 23, 2021 | 9.180 | 10.17 | 9.050 | 9.450 | 25,076 | +0.11(+1.18%) |
Dec 22, 2021 | 8.410 | 9.530 | 8.350 | 9.340 | 20,523 | +1.02(+12.26%) |
Dec 21, 2021 | 8.250 | 8.460 | 8.250 | 8.320 | 4,936 | +0.04(+0.54%) |
Dec 20, 2021 | 7.800 | 8.330 | 7.800 | 8.275 | 6,005 | +0.28(+3.44%) |
Dec 17, 2021 | 7.500 | 8.000 | 6.950 | 8.000 | 8,840 | +0.55(+7.38%) |
Dec 16, 2021 | 7.220 | 7.870 | 7.220 | 7.450 | 7,615 | -0.02(-0.27%) |
Dec 15, 2021 | 7.070 | 7.560 | 7.070 | 7.470 | 2,621 | +0.48(+6.87%) |
Dec 14, 2021 | 6.750 | 7.220 | 6.500 | 6.990 | 25,364 | +0.24(+3.56%) |
Dec 13, 2021 | 7.370 | 7.370 | 6.750 | 6.750 | 26,694 | -0.50(-6.90%) |
Dec 10, 2021 | 7.240 | 7.400 | 7.240 | 7.250 | 1,103 | -0.10(-1.36%) |
Dec 09, 2021 | 7.730 | 7.730 | 7.190 | 7.350 | 22,856 | -0.60(-7.55%) |
Dec 08, 2021 | 8.490 | 8.980 | 7.420 | 7.950 | 55,217 | -0.16(-1.97%) |
Dec 07, 2021 | 8.220 | 8.665 | 8.110 | 8.110 | 8,646 | +0.11(+1.37%) |
Dec 06, 2021 | 8.130 | 8.850 | 8.000 | 8.000 | 24,326 | -0.14(-1.72%) |
Dec 03, 2021 | 8.500 | 8.800 | 8.100 | 8.140 | 4,205 | -0.05(-0.61%) |
Dec 02, 2021 | 8.050 | 8.520 | 8.050 | 8.190 | 9,625 | -0.07(-0.85%) |
Dec 01, 2021 | 8.510 | 9.000 | 8.260 | 8.260 | 18,991 | -0.48(-5.49%) |
Nov 30, 2021 | 9.050 | 9.050 | 8.250 | 8.740 | 21,688 | -0.74(-7.81%) |
Nov 29, 2021 | 10.00 | 10.00 | 9.000 | 9.480 | 13,246 | -0.17(-1.80%) |
Nov 26, 2021 | 9.654 | 9.654 | 9.654 | 9.654 | 443 | +0.15(+1.57%) |
Nov 24, 2021 | 9.505 | 9.505 | 9.505 | 9.505 | 789 | +0.36(+3.88%) |
Nov 23, 2021 | 9.500 | 9.870 | 9.150 | 9.150 | 4,302 | -0.45(-4.69%) |
Nov 22, 2021 | 9.750 | 9.760 | 9.450 | 9.600 | 9,292 | -0.21(-2.14%) |
Nov 19, 2021 | 9.877 | 9.877 | 9.810 | 9.810 | 512 | -0.28(-2.78%) |
Nov 18, 2021 | 10.19 | 10.10 | 10.10 | 10.09 | 20,970 | -0.42(-4.00%) |
Nov 17, 2021 | 9.450 | 10.55 | 9.450 | 10.51 | 23,276 | +0.52(+5.21%) |
Nov 16, 2021 | 9.660 | 9.990 | 9.650 | 9.990 | 4,450 | +0.31(+3.20%) |
Nov 15, 2021 | 9.990 | 9.990 | 9.650 | 9.680 | 12,406 | -0.25(-2.52%) |
Nov 12, 2021 | 9.750 | 9.930 | 9.750 | 9.930 | 1,026 | +0.13(+1.33%) |
Nov 11, 2021 | 9.710 | 9.830 | 9.710 | 9.800 | 1,889 | -0.09(-0.91%) |
Nov 10, 2021 | 9.535 | 9.890 | 9.890 | 1,903 | +0.23(+2.38%) | |
Nov 09, 2021 | 9.400 | 9.760 | 9.150 | 9.660 | 14,970 | +0.27(+2.82%) |
Nov 08, 2021 | 9.260 | 9.400 | 9.260 | 9.395 | 5,284 | +0.08(+0.91%) |
Nov 05, 2021 | 9.410 | 9.638 | 9.250 | 9.310 | 5,957 | -0.09(-0.96%) |
Nov 04, 2021 | 9.930 | 9.930 | 9.400 | 9.400 | 894 | -0.09(-1.00%) |
Nov 03, 2021 | 10.00 | 10.17 | 9.300 | 9.495 | 34,045 | -0.57(-5.62%) |
Nov 02, 2021 | 10.07 | 10.27 | 9.800 | 10.06 | 11,807 | -0.02(-0.20%) |
Nov 01, 2021 | 10.15 | 10.16 | 10.05 | 10.08 | 1,691 | -0.07(-0.69%) |
Oct 29, 2021 | 10.25 | 10.30 | 10.12 | 10.15 | 4,701 | -0.10(-0.98%) |
Oct 28, 2021 | 10.51 | 10.51 | 10.25 | 10.25 | 1,753 | +0.41(+4.17%) |
Oct 27, 2021 | 9.800 | 10.65 | 9.800 | 9.840 | 5,796 | +0.01(+0.10%) |
Oct 26, 2021 | 10.44 | 9.830 | 9.830 | 5,318 | -0.54(-5.16%) | |
Oct 25, 2021 | 10.90 | 10.90 | 9.820 | 10.37 | 6,176 | +0.05(+0.48%) |
Oct 22, 2021 | 10.80 | 10.80 | 10.30 | 10.31 | 4,599 | +0.04(+0.44%) |
Oct 21, 2021 | 10.00 | 10.85 | 9.920 | 10.27 | 54,175 | +0.27(+2.70%) |
Oct 20, 2021 | 9.900 | 10.00 | 9.900 | 10.00 | 2,321 | +0.01(+0.10%) |
Oct 19, 2021 | 10.00 | 10.00 | 9.970 | 9.990 | 5,792 | -0.01(-0.10%) |
Oct 18, 2021 | 9.800 | 10.00 | 9.790 | 10.00 | 4,629 | +0.01(+0.10%) |
Oct 15, 2021 | 9.890 | 10.00 | 9.800 | 9.990 | 5,617 | +0.16(+1.63%) |
Oct 14, 2021 | 10.00 | 10.00 | 9.720 | 9.830 | 11,364 | -0.07(-0.71%) |
Oct 13, 2021 | 9.810 | 9.900 | 9.720 | 9.900 | 11,092 | +0.12(+1.18%) |
Oct 12, 2021 | 9.900 | 9.900 | 9.570 | 9.785 | 7,097 | -0.11(-1.06%) |
Oct 11, 2021 | 9.850 | 9.890 | 9.819 | 9.890 | 9,566 | +0.15(+1.54%) |
Oct 08, 2021 | 9.690 | 9.860 | 9.573 | 9.740 | 3,165 | -0.15(-1.52%) |
Oct 07, 2021 | 9.810 | 9.890 | 9.654 | 9.890 | 7,797 | +0.22(+2.28%) |
Oct 06, 2021 | 9.670 | 9.670 | 9.670 | 9.670 | 591 | -0.09(-0.87%) |
Oct 05, 2021 | 9.550 | 9.755 | 9.550 | 9.755 | 1,970 | +0.31(+3.23%) |
Oct 04, 2021 | 9.745 | 9.745 | 9.450 | 9.450 | 5,283 | -0.11(-1.15%) |
Oct 01, 2021 | 9.800 | 9.800 | 9.560 | 9.560 | 1,381 | -0.44(-4.40%) |
Sep 30, 2021 | 9.800 | 10.00 | 9.470 | 10.00 | 4,576 | +0.21(+2.15%) |
Sep 29, 2021 | 9.900 | 9.900 | 9.790 | 9.790 | 992 | -0.11(-1.10%) |
Sep 28, 2021 | 9.760 | 10.00 | 9.760 | 9.899 | 9,644 | -0.04(-0.42%) |
Sep 27, 2021 | 9.660 | 9.979 | 9.660 | 9.940 | 29,163 | +0.20(+2.05%) |
Sep 24, 2021 | 9.540 | 9.800 | 9.505 | 9.740 | 10,008 | +0.21(+2.20%) |
Sep 23, 2021 | 9.550 | 9.560 | 9.444 | 9.530 | 5,025 | -0.02(-0.21%) |
Sep 22, 2021 | 9.310 | 9.616 | 9.300 | 9.550 | 13,565 | +0.24(+2.58%) |
Sep 21, 2021 | 9.660 | 9.660 | 9.310 | 9.310 | 1,365 | -0.34(-3.52%) |
Sep 20, 2021 | 9.000 | 9.650 | 9.000 | 9.650 | 6,514 | +0.67(+7.46%) |
Sep 17, 2021 | 9.200 | 9.630 | 8.980 | 8.980 | 59,369 | -0.33(-3.54%) |
Sep 16, 2021 | 9.450 | 9.620 | 9.024 | 9.310 | 11,046 | -0.11(-1.17%) |
Sep 15, 2021 | 9.640 | 9.640 | 9.150 | 9.420 | 10,664 | -0.10(-1.05%) |
Sep 14, 2021 | 8.915 | 9.614 | 8.915 | 9.520 | 23,635 | +0.60(+6.73%) |
Sep 13, 2021 | 8.940 | 9.050 | 8.500 | 8.920 | 16,886 | -0.06(-0.67%) |
Sep 10, 2021 | 8.900 | 8.980 | 8.410 | 8.980 | 12,815 | +0.10(+1.13%) |
Sep 09, 2021 | 8.590 | 8.880 | 8.500 | 8.880 | 18,234 | +0.34(+3.98%) |
Sep 08, 2021 | 8.750 | 8.750 | 7.998 | 8.540 | 61,697 | +0.09(+1.07%) |
Sep 07, 2021 | 7.500 | 8.880 | 7.500 | 8.450 | 59,113 | +1.17(+16.07%) |
Sep 03, 2021 | 7.250 | 7.500 | 7.250 | 7.280 | 6,277 | +0.14(+1.89%) |
Sep 02, 2021 | 7.085 | 7.145 | 6.950 | 7.145 | 2,037 | +0.13(+1.93%) |