Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2022 | 1.080 | 0 | -0.09(-7.69%) | |||
Apr 21, 2022 | 1.250 | 1.250 | 1.170 | 1.170 | 182,275 | -0.05(-4.10%) |
Apr 20, 2022 | 1.330 | 1.330 | 1.220 | 1.220 | 202,857 | -0.10(-7.57%) |
Apr 19, 2022 | 1.290 | 1.344 | 1.220 | 1.320 | 358,294 | +0.04(+3.12%) |
Apr 18, 2022 | 1.450 | 1.450 | 1.270 | 1.280 | 358,859 | -0.17(-11.72%) |
Apr 14, 2022 | 1.610 | 1.610 | 1.360 | 1.450 | 595,399 | -0.32(-18.08%) |
Apr 13, 2022 | 1.780 | 1.790 | 1.740 | 1.770 | 56,504 | +0.01(+0.28%) |
Apr 12, 2022 | 1.830 | 1.930 | 1.764 | 1.765 | 11,220 | -0.07(-3.55%) |
Apr 11, 2022 | 1.900 | 1.900 | 1.820 | 1.830 | 11,270 | -0.07(-3.68%) |
Apr 08, 2022 | 1.950 | 1.990 | 1.870 | 1.900 | 51,506 | -0.05(-2.56%) |
Apr 07, 2022 | 1.990 | 1.990 | 1.930 | 1.950 | 8,559 | -0.01(-0.51%) |
Apr 06, 2022 | 1.930 | 2.000 | 1.890 | 1.960 | 28,096 | -0.02(-1.01%) |
Apr 05, 2022 | 1.900 | 2.057 | 1.880 | 1.980 | 129,134 | +0.10(+5.60%) |
Apr 04, 2022 | 1.810 | 1.910 | 1.810 | 1.875 | 47,977 | +0.04(+2.46%) |
Apr 01, 2022 | 1.890 | 1.890 | 1.810 | 1.830 | 40,929 | +0.01(+0.55%) |
Mar 31, 2022 | 1.800 | 1.870 | 1.795 | 1.820 | 27,821 | +0.00(+0.00%) |
Mar 30, 2022 | 1.850 | 1.850 | 1.790 | 1.820 | 12,290 | -0.01(-0.55%) |
Mar 29, 2022 | 1.810 | 1.870 | 1.790 | 1.830 | 9,845 | +0.02(+1.10%) |
Mar 28, 2022 | 1.850 | 1.872 | 1.800 | 1.810 | 19,091 | -0.07(-3.72%) |
Mar 25, 2022 | 1.890 | 1.908 | 1.880 | 1.880 | 16,667 | -0.02(-1.05%) |
Mar 24, 2022 | 1.910 | 1.910 | 1.880 | 1.900 | 13,726 | +0.01(+0.53%) |
Mar 23, 2022 | 1.870 | 1.920 | 1.855 | 1.890 | 18,323 | +0.02(+1.07%) |
Mar 22, 2022 | 1.870 | 1.890 | 1.820 | 1.870 | 15,547 | +0.03(+1.63%) |
Mar 21, 2022 | 1.820 | 1.890 | 1.820 | 1.840 | 24,353 | -0.04(-2.13%) |
Mar 18, 2022 | 1.820 | 1.898 | 1.810 | 1.880 | 22,326 | +0.03(+1.62%) |
Mar 17, 2022 | 1.850 | 1.946 | 1.820 | 1.850 | 16,254 | +0.04(+2.21%) |
Mar 16, 2022 | 1.790 | 1.840 | 1.790 | 1.810 | 9,272 | +0.03(+1.69%) |
Mar 15, 2022 | 1.770 | 1.800 | 1.770 | 1.780 | 26,943 | +0.02(+1.14%) |
Mar 14, 2022 | 1.820 | 1.820 | 1.754 | 1.760 | 32,963 | -0.07(-3.83%) |
Mar 11, 2022 | 1.950 | 1.950 | 1.810 | 1.830 | 5,565 | -0.08(-4.19%) |
Mar 10, 2022 | 1.920 | 1.993 | 1.900 | 1.910 | 17,780 | -0.04(-1.80%) |
Mar 09, 2022 | 1.930 | 2.000 | 1.930 | 1.945 | 78,905 | +0.05(+2.37%) |
Mar 08, 2022 | 1.750 | 1.900 | 1.730 | 1.900 | 71,092 | +0.07(+3.83%) |
Mar 07, 2022 | 1.820 | 1.850 | 1.810 | 1.830 | 20,835 | +0.00(+0.00%) |
Mar 04, 2022 | 1.862 | 1.880 | 1.820 | 1.830 | 34,614 | -0.02(-1.08%) |
Mar 03, 2022 | 1.820 | 1.880 | 1.820 | 1.850 | 8,488 | -0.01(-0.54%) |
Mar 02, 2022 | 1.880 | 1.880 | 1.840 | 1.860 | 8,041 | +0.03(+1.64%) |
Mar 01, 2022 | 1.910 | 1.970 | 1.820 | 1.830 | 64,221 | -0.07(-3.68%) |
Feb 28, 2022 | 1.860 | 1.950 | 1.860 | 1.900 | 17,554 | +0.00(+0.26%) |
Feb 25, 2022 | 1.840 | 1.910 | 1.810 | 1.895 | 78,179 | +0.06(+3.55%) |
Feb 24, 2022 | 1.760 | 1.840 | 1.770 | 1.830 | 79,284 | +0.04(+2.23%) |
Feb 23, 2022 | 1.780 | 1.800 | 1.750 | 1.790 | 87,773 | +0.00(+0.00%) |
Feb 22, 2022 | 1.750 | 1.840 | 1.750 | 1.790 | 99,856 | +0.04(+1.99%) |
Feb 18, 2022 | 1.755 | 0 | +0.00(+0.29%) | |||
Feb 17, 2022 | 1.738 | 1.778 | 1.730 | 1.750 | 31,657 | -0.04(-2.23%) |
Feb 16, 2022 | 1.830 | 1.830 | 1.790 | 1.790 | 13,458 | -0.03(-1.65%) |
Feb 15, 2022 | 1.730 | 1.850 | 1.730 | 1.820 | 56,174 | +0.09(+5.20%) |
Feb 14, 2022 | 1.710 | 1.760 | 1.705 | 1.730 | 34,467 | +0.00(+0.00%) |
Feb 11, 2022 | 1.820 | 1.840 | 1.710 | 1.730 | 378,680 | -0.14(-7.49%) |
Feb 10, 2022 | 1.910 | 1.950 | 1.870 | 1.870 | 95,157 | -0.08(-4.10%) |
Feb 09, 2022 | 1.940 | 1.960 | 1.900 | 1.950 | 21,692 | +0.02(+1.04%) |
Feb 08, 2022 | 1.930 | 1.965 | 1.920 | 1.930 | 54,543 | -0.01(-0.52%) |
Feb 07, 2022 | 1.880 | 1.940 | 1.880 | 1.940 | 34,892 | +0.04(+2.11%) |
Feb 04, 2022 | 1.860 | 1.920 | 1.830 | 1.900 | 95,120 | +0.05(+2.70%) |
Feb 03, 2022 | 2.050 | 1.850 | 1.850 | 240,969 | -0.12(-6.09%) | |
Feb 02, 2022 | 1.870 | 1.980 | 1.870 | 1.970 | 238,126 | +0.07(+3.68%) |
Feb 01, 2022 | 1.850 | 1.910 | 1.850 | 1.900 | 1,069,836 | +0.05(+2.70%) |
Jan 31, 2022 | 1.930 | 1.850 | 320,203 | -0.07(-3.65%) | ||
Jan 28, 2022 | 1.920 | 1.940 | 1.880 | 1.920 | 81,914 | +0.03(+1.59%) |
Jan 27, 2022 | 1.890 | 1.970 | 1.880 | 1.890 | 69,562 | +0.01(+0.53%) |
Jan 26, 2022 | 1.890 | 1.940 | 1.850 | 1.880 | 179,401 | +0.00(+0.00%) |
Jan 25, 2022 | 1.830 | 1.881 | 1.810 | 1.880 | 311,921 | +0.05(+2.73%) |
Jan 24, 2022 | 1.840 | 1.890 | 1.710 | 1.830 | 69,974 | -0.07(-3.68%) |
Jan 21, 2022 | 1.930 | 1.980 | 1.830 | 1.900 | 113,523 | -0.06(-3.06%) |
Jan 20, 2022 | 2.090 | 2.130 | 1.930 | 1.960 | 168,741 | -0.15(-7.11%) |
Jan 19, 2022 | 2.090 | 2.110 | 2.050 | 2.110 | 38,540 | +0.02(+0.96%) |
Jan 18, 2022 | 2.180 | 2.210 | 2.084 | 2.090 | 85,575 | -0.12(-5.43%) |
Jan 14, 2022 | 2.210 | 0 | -0.07(-3.07%) | |||
Jan 13, 2022 | 2.290 | 2.300 | 2.240 | 2.280 | 49,792 | +0.02(+0.88%) |
Jan 12, 2022 | 2.210 | 2.260 | 2.210 | 2.260 | 12,301 | +0.05(+2.26%) |
Jan 11, 2022 | 2.270 | 2.320 | 2.200 | 2.210 | 33,008 | -0.03(-1.34%) |
Jan 10, 2022 | 2.200 | 2.280 | 2.190 | 2.240 | 72,165 | +0.00(+0.00%) |
Jan 07, 2022 | 2.199 | 2.270 | 2.199 | 2.240 | 23,349 | +0.02(+0.90%) |
Jan 06, 2022 | 2.220 | 2.280 | 2.200 | 2.220 | 47,101 | +0.00(+0.00%) |
Jan 05, 2022 | 2.280 | 2.280 | 2.210 | 2.220 | 54,795 | -0.03(-1.33%) |
Jan 04, 2022 | 2.260 | 2.290 | 2.220 | 2.250 | 10,499 | -0.04(-1.75%) |
Jan 03, 2022 | 2.290 | 2.320 | 2.240 | 2.290 | 14,524 | +0.05(+2.23%) |
Dec 31, 2021 | 2.250 | 2.320 | 2.220 | 2.240 | 67,887 | -0.03(-1.32%) |
Dec 30, 2021 | 2.300 | 2.350 | 2.270 | 2.270 | 57,310 | +0.00(+0.00%) |
Dec 29, 2021 | 2.260 | 2.322 | 2.260 | 2.270 | 27,330 | -0.02(-0.87%) |
Dec 28, 2021 | 2.300 | 2.340 | 2.290 | 2.290 | 40,454 | +0.01(+0.44%) |
Dec 27, 2021 | 2.290 | 2.360 | 2.280 | 2.280 | 26,755 | -0.02(-0.87%) |
Dec 23, 2021 | 2.300 | 2.350 | 2.280 | 2.300 | 18,218 | -0.01(-0.43%) |
Dec 22, 2021 | 2.210 | 2.380 | 2.210 | 2.310 | 71,185 | +0.08(+3.59%) |
Dec 21, 2021 | 2.200 | 2.242 | 2.177 | 2.230 | 14,645 | +0.01(+0.45%) |
Dec 20, 2021 | 2.250 | 2.250 | 2.170 | 2.220 | 39,580 | -0.03(-1.33%) |
Dec 17, 2021 | 2.180 | 2.300 | 2.160 | 2.250 | 41,843 | +0.04(+1.81%) |
Dec 16, 2021 | 2.230 | 2.230 | 2.170 | 2.210 | 42,728 | -0.01(-0.45%) |
Dec 15, 2021 | 2.180 | 2.290 | 2.180 | 2.220 | 31,818 | +0.04(+1.83%) |
Dec 14, 2021 | 2.210 | 2.274 | 2.180 | 2.180 | 113,969 | -0.07(-3.11%) |
Dec 13, 2021 | 2.280 | 2.290 | 2.210 | 2.250 | 115,966 | -0.05(-2.17%) |
Dec 10, 2021 | 2.300 | 2.310 | 2.260 | 2.300 | 27,967 | -0.01(-0.43%) |
Dec 09, 2021 | 2.330 | 2.360 | 2.263 | 2.310 | 78,116 | -0.02(-0.86%) |
Dec 08, 2021 | 2.330 | 2.396 | 2.330 | 2.330 | 42,926 | +0.00(+0.00%) |
Dec 07, 2021 | 2.320 | 2.400 | 2.320 | 2.330 | 16,359 | +0.03(+1.30%) |
Dec 06, 2021 | 2.240 | 2.340 | 2.220 | 2.300 | 41,887 | +0.04(+1.77%) |
Dec 03, 2021 | 2.325 | 2.325 | 2.240 | 2.260 | 60,268 | -0.06(-2.59%) |
Dec 02, 2021 | 2.310 | 2.380 | 2.280 | 2.320 | 60,966 | -0.02(-0.85%) |
Dec 01, 2021 | 2.390 | 2.440 | 2.340 | 2.340 | 57,547 | -0.03(-1.27%) |
Nov 30, 2021 | 2.360 | 2.400 | 2.350 | 2.370 | 29,615 | +0.01(+0.42%) |
Nov 29, 2021 | 2.390 | 2.430 | 2.360 | 2.360 | 21,735 | +0.00(+0.00%) |
Nov 26, 2021 | 2.360 | 2.440 | 2.360 | 2.360 | 31,944 | -0.07(-2.88%) |
Nov 24, 2021 | 2.350 | 2.470 | 2.300 | 2.430 | 87,014 | +0.07(+2.97%) |
Nov 23, 2021 | 2.410 | 2.410 | 2.360 | 2.360 | 39,167 | -0.05(-2.07%) |
Nov 22, 2021 | 2.450 | 2.479 | 2.390 | 2.410 | 48,503 | -0.03(-1.23%) |
Nov 19, 2021 | 2.450 | 2.470 | 2.390 | 2.440 | 70,063 | +0.00(+0.00%) |
Nov 18, 2021 | 2.500 | 2.460 | 2.440 | 2.440 | 196,619 | -0.02(-0.81%) |
Nov 17, 2021 | 2.530 | 2.550 | 2.460 | 2.460 | 53,917 | -0.10(-3.91%) |
Nov 16, 2021 | 2.630 | 2.630 | 2.530 | 2.560 | 95,234 | -0.07(-2.66%) |
Nov 15, 2021 | 2.680 | 2.697 | 2.610 | 2.630 | 122,056 | -0.09(-3.31%) |
Nov 12, 2021 | 2.750 | 2.750 | 2.630 | 2.720 | 84,963 | -0.01(-0.37%) |
Nov 11, 2021 | 2.650 | 2.760 | 2.600 | 2.730 | 116,302 | +0.00(+0.00%) |
Nov 09, 2021 | 2.730 | 2.764 | 2.663 | 2.730 | 21,840 | +0.01(+0.37%) |
Nov 08, 2021 | 2.710 | 2.750 | 2.700 | 2.720 | 64,197 | +0.01(+0.37%) |
Nov 05, 2021 | 2.710 | 2.750 | 2.670 | 2.710 | 66,526 | +0.01(+0.37%) |
Nov 04, 2021 | 2.710 | 2.740 | 2.700 | 2.700 | 18,571 | -0.02(-0.74%) |
Nov 03, 2021 | 2.720 | 2.750 | 2.700 | 2.720 | 20,692 | -0.01(-0.37%) |
Nov 02, 2021 | 2.800 | 2.800 | 2.690 | 2.730 | 72,551 | -0.03(-1.09%) |
Nov 01, 2021 | 2.700 | 2.800 | 2.720 | 2.760 | 46,440 | +0.04(+1.47%) |
Oct 29, 2021 | 2.760 | 2.820 | 2.683 | 2.720 | 108,358 | -0.06(-2.16%) |
Oct 28, 2021 | 2.660 | 2.790 | 2.660 | 2.780 | 111,947 | +0.11(+4.12%) |
Oct 27, 2021 | 2.650 | 2.730 | 2.630 | 2.670 | 57,287 | +0.01(+0.38%) |
Oct 26, 2021 | 2.740 | 2.640 | 2.660 | 123,672 | -0.08(-2.92%) | |
Oct 25, 2021 | 2.710 | 2.790 | 2.675 | 2.740 | 84,771 | +0.02(+0.74%) |
Oct 22, 2021 | 2.830 | 2.830 | 2.670 | 2.720 | 161,051 | -0.11(-3.89%) |
Oct 21, 2021 | 2.790 | 2.860 | 2.680 | 2.830 | 188,119 | +0.05(+1.80%) |
Oct 20, 2021 | 2.710 | 2.850 | 2.666 | 2.780 | 442,301 | +0.00(+0.00%) |
Oct 19, 2021 | 2.670 | 2.800 | 2.620 | 2.780 | 649,224 | +0.00(+0.00%) |
Oct 18, 2021 | 2.530 | 2.830 | 2.520 | 2.780 | 6,554,493 | +0.54(+24.11%) |
Oct 15, 2021 | 2.170 | 2.300 | 2.150 | 2.240 | 48,798 | +0.07(+3.23%) |
Oct 14, 2021 | 2.190 | 2.190 | 2.150 | 2.170 | 37,794 | -0.05(-2.25%) |
Oct 13, 2021 | 2.150 | 2.250 | 2.140 | 2.220 | 22,185 | +0.09(+4.23%) |
Oct 12, 2021 | 2.260 | 2.330 | 2.120 | 2.130 | 17,160 | -0.06(-2.74%) |
Oct 11, 2021 | 2.260 | 2.260 | 2.160 | 2.190 | 17,464 | -0.12(-5.19%) |
Oct 08, 2021 | 2.250 | 2.350 | 2.181 | 2.310 | 14,605 | +0.08(+3.59%) |
Oct 07, 2021 | 2.200 | 2.370 | 2.185 | 2.230 | 138,485 | -0.01(-0.45%) |
Oct 06, 2021 | 2.290 | 2.330 | 2.202 | 2.240 | 24,314 | -0.09(-3.86%) |
Oct 05, 2021 | 2.220 | 2.370 | 2.140 | 2.330 | 129,493 | +0.14(+6.39%) |
Oct 04, 2021 | 2.260 | 2.280 | 2.140 | 2.190 | 36,101 | -0.03(-1.35%) |