Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 04, 2022 | 5.780 | 0 | +0.28(+5.09%) | |||
May 03, 2022 | 5.500 | 5.680 | 5.395 | 5.500 | 1,188,463 | +0.04(+0.73%) |
May 02, 2022 | 5.050 | 5.470 | 4.940 | 5.460 | 757,440 | +0.45(+8.98%) |
Apr 29, 2022 | 5.050 | 5.380 | 4.990 | 5.010 | 470,256 | -0.12(-2.34%) |
Apr 28, 2022 | 5.180 | 5.220 | 4.770 | 5.130 | 709,391 | +0.08(+1.58%) |
Apr 27, 2022 | 5.090 | 5.230 | 4.940 | 5.050 | 892,108 | -0.06(-1.17%) |
Apr 26, 2022 | 5.290 | 5.350 | 5.045 | 5.110 | 1,198,470 | -0.24(-4.49%) |
Apr 25, 2022 | 5.050 | 5.350 | 5.030 | 5.350 | 804,469 | +0.23(+4.49%) |
Apr 22, 2022 | 5.220 | 5.360 | 5.015 | 5.120 | 1,000,711 | -0.11(-2.10%) |
Apr 21, 2022 | 5.770 | 5.840 | 5.180 | 5.230 | 929,677 | -0.44(-7.76%) |
Apr 20, 2022 | 6.150 | 6.150 | 5.670 | 5.670 | 541,262 | -0.46(-7.50%) |
Apr 19, 2022 | 5.770 | 6.270 | 5.770 | 6.130 | 615,461 | +0.29(+4.97%) |
Apr 18, 2022 | 5.950 | 5.990 | 5.700 | 5.840 | 343,058 | -0.16(-2.67%) |
Apr 14, 2022 | 6.170 | 6.170 | 5.960 | 6.000 | 420,333 | -0.11(-1.80%) |
Apr 13, 2022 | 6.010 | 6.265 | 5.930 | 6.110 | 456,168 | +0.09(+1.50%) |
Apr 12, 2022 | 6.300 | 6.490 | 5.940 | 6.020 | 659,694 | -0.12(-1.95%) |
Apr 11, 2022 | 5.910 | 6.310 | 5.830 | 6.140 | 752,174 | +0.13(+2.16%) |
Apr 08, 2022 | 6.170 | 6.260 | 5.965 | 6.010 | 851,231 | -0.29(-4.60%) |
Apr 07, 2022 | 6.410 | 6.550 | 6.040 | 6.300 | 869,175 | -0.16(-2.48%) |
Apr 06, 2022 | 6.830 | 6.880 | 6.260 | 6.460 | 1,520,943 | -0.47(-6.78%) |
Apr 05, 2022 | 7.410 | 7.480 | 6.930 | 6.930 | 648,465 | -0.52(-6.98%) |
Apr 04, 2022 | 7.020 | 7.670 | 7.020 | 7.450 | 980,465 | +0.48(+6.89%) |
Apr 01, 2022 | 7.130 | 7.289 | 6.855 | 6.970 | 743,457 | -0.14(-1.97%) |
Mar 31, 2022 | 7.440 | 7.470 | 7.090 | 7.110 | 584,985 | -0.31(-4.18%) |
Mar 30, 2022 | 7.470 | 7.740 | 7.290 | 7.420 | 528,333 | -0.12(-1.59%) |
Mar 29, 2022 | 6.900 | 7.640 | 6.880 | 7.540 | 1,532,393 | +0.74(+10.88%) |
Mar 28, 2022 | 6.690 | 6.910 | 6.445 | 6.800 | 966,093 | +0.16(+2.41%) |
Mar 25, 2022 | 7.000 | 7.075 | 6.585 | 6.640 | 2,094,028 | -0.35(-5.01%) |
Mar 24, 2022 | 6.980 | 7.000 | 6.590 | 6.990 | 809,644 | +0.08(+1.16%) |
Mar 23, 2022 | 7.000 | 7.230 | 6.860 | 6.910 | 600,593 | -0.16(-2.26%) |
Mar 22, 2022 | 6.900 | 7.330 | 6.790 | 7.070 | 303,901 | +0.21(+3.06%) |
Mar 21, 2022 | 7.040 | 7.070 | 6.710 | 6.860 | 442,447 | -0.27(-3.79%) |
Mar 18, 2022 | 6.780 | 7.220 | 6.750 | 7.130 | 802,846 | +0.19(+2.74%) |
Mar 17, 2022 | 6.560 | 6.970 | 6.375 | 6.940 | 996,810 | +0.29(+4.36%) |
Mar 16, 2022 | 6.000 | 6.680 | 5.960 | 6.650 | 949,527 | +0.79(+13.48%) |
Mar 15, 2022 | 5.620 | 5.880 | 5.480 | 5.860 | 707,349 | +0.29(+5.21%) |
Mar 14, 2022 | 5.800 | 5.940 | 5.490 | 5.570 | 815,073 | -0.31(-5.27%) |
Mar 11, 2022 | 6.600 | 6.600 | 5.870 | 5.880 | 728,227 | -0.57(-8.84%) |
Mar 10, 2022 | 6.430 | 6.530 | 6.140 | 6.450 | 985,629 | -0.06(-0.92%) |
Mar 09, 2022 | 6.680 | 6.710 | 6.380 | 6.510 | 1,092,043 | +0.16(+2.52%) |
Mar 08, 2022 | 6.700 | 6.750 | 6.220 | 6.350 | 787,029 | -0.39(-5.79%) |
Mar 07, 2022 | 7.580 | 7.625 | 6.648 | 6.740 | 1,038,516 | -0.83(-10.96%) |
Mar 04, 2022 | 7.660 | 8.030 | 7.490 | 7.570 | 392,035 | -0.06(-0.79%) |
Mar 03, 2022 | 8.520 | 8.660 | 7.500 | 7.630 | 1,179,236 | -0.82(-9.70%) |
Mar 02, 2022 | 8.630 | 8.760 | 8.040 | 8.450 | 702,630 | -0.11(-1.29%) |
Mar 01, 2022 | 8.610 | 9.110 | 8.440 | 8.560 | 967,528 | -0.04(-0.47%) |
Feb 28, 2022 | 8.010 | 8.610 | 7.920 | 8.600 | 951,709 | +0.50(+6.17%) |
Feb 25, 2022 | 7.970 | 8.110 | 7.540 | 8.100 | 839,706 | +0.12(+1.50%) |
Feb 24, 2022 | 6.610 | 7.980 | 6.600 | 7.980 | 1,462,238 | +0.83(+11.61%) |
Feb 23, 2022 | 6.910 | 7.630 | 6.900 | 7.150 | 1,363,984 | +0.37(+5.46%) |
Feb 22, 2022 | 6.100 | 6.900 | 6.040 | 6.780 | 1,496,321 | +0.44(+6.94%) |
Feb 18, 2022 | 6.340 | 0 | -1.70(-21.14%) | |||
Feb 17, 2022 | 8.260 | 8.550 | 7.989 | 8.040 | 336,863 | -0.36(-4.29%) |
Feb 16, 2022 | 8.550 | 8.600 | 8.264 | 8.400 | 1,006,350 | -0.24(-2.78%) |
Feb 15, 2022 | 8.270 | 8.650 | 8.050 | 8.640 | 393,080 | +0.55(+6.80%) |
Feb 14, 2022 | 8.470 | 8.680 | 8.040 | 8.090 | 552,013 | -0.42(-4.94%) |
Feb 11, 2022 | 8.380 | 8.991 | 8.322 | 8.510 | 607,955 | +0.21(+2.53%) |
Feb 10, 2022 | 8.250 | 8.800 | 8.190 | 8.300 | 539,184 | -0.20(-2.35%) |
Feb 09, 2022 | 8.200 | 8.549 | 8.070 | 8.500 | 756,914 | +0.43(+5.33%) |
Feb 08, 2022 | 7.800 | 8.090 | 7.670 | 8.070 | 383,018 | +0.23(+2.93%) |
Feb 07, 2022 | 7.970 | 8.300 | 7.720 | 7.840 | 643,593 | -0.13(-1.63%) |
Feb 04, 2022 | 7.490 | 8.010 | 7.390 | 7.970 | 526,064 | +0.49(+6.55%) |
Feb 03, 2022 | 7.710 | 7.465 | 7.480 | 600,678 | -0.45(-5.67%) | |
Feb 02, 2022 | 8.650 | 8.650 | 7.890 | 7.930 | 512,264 | -0.67(-7.79%) |
Feb 01, 2022 | 8.170 | 8.630 | 7.888 | 8.600 | 813,535 | +0.56(+6.97%) |
Jan 31, 2022 | 7.500 | 8.040 | 653,141 | +0.59(+7.92%) | ||
Jan 28, 2022 | 6.950 | 7.530 | 6.830 | 7.450 | 598,772 | +0.47(+6.73%) |
Jan 27, 2022 | 7.460 | 7.810 | 6.950 | 6.980 | 797,098 | -0.40(-5.42%) |
Jan 26, 2022 | 7.580 | 8.270 | 7.350 | 7.380 | 916,261 | +0.34(+4.83%) |
Jan 25, 2022 | 7.010 | 7.320 | 6.811 | 7.040 | 522,009 | -0.21(-2.90%) |
Jan 24, 2022 | 6.750 | 7.290 | 6.310 | 7.250 | 888,089 | +0.20(+2.84%) |
Jan 21, 2022 | 7.410 | 7.580 | 7.020 | 7.050 | 813,608 | -0.45(-6.00%) |
Jan 20, 2022 | 7.820 | 8.210 | 7.450 | 7.500 | 642,734 | -0.27(-3.47%) |
Jan 19, 2022 | 8.130 | 8.280 | 7.740 | 7.770 | 662,133 | -0.28(-3.48%) |
Jan 18, 2022 | 8.300 | 8.450 | 8.030 | 8.050 | 390,109 | -0.39(-4.62%) |
Jan 14, 2022 | 8.440 | 0 | -0.35(-3.98%) | |||
Jan 13, 2022 | 9.480 | 9.610 | 8.770 | 8.790 | 637,705 | -0.67(-7.08%) |
Jan 12, 2022 | 9.900 | 10.12 | 9.420 | 9.460 | 429,555 | -0.34(-3.47%) |
Jan 11, 2022 | 9.370 | 10.00 | 9.180 | 9.800 | 553,370 | +0.30(+3.16%) |
Jan 10, 2022 | 9.790 | 9.830 | 9.050 | 9.500 | 607,159 | -0.42(-4.23%) |
Jan 07, 2022 | 9.400 | 10.16 | 9.400 | 9.920 | 857,095 | +0.53(+5.64%) |
Jan 06, 2022 | 8.900 | 9.600 | 8.450 | 9.390 | 758,456 | +0.48(+5.39%) |
Jan 05, 2022 | 9.550 | 9.780 | 8.750 | 8.910 | 925,105 | -0.75(-7.76%) |
Jan 04, 2022 | 10.09 | 10.13 | 9.480 | 9.660 | 741,986 | -0.44(-4.36%) |
Jan 03, 2022 | 10.05 | 10.38 | 9.800 | 10.10 | 432,108 | +0.15(+1.51%) |
Dec 31, 2021 | 10.18 | 10.44 | 9.940 | 9.950 | 567,935 | -0.36(-3.49%) |
Dec 30, 2021 | 9.530 | 10.42 | 9.530 | 10.31 | 582,400 | +0.66(+6.84%) |
Dec 29, 2021 | 9.950 | 9.950 | 9.430 | 9.650 | 1,277,765 | -0.21(-2.13%) |
Dec 28, 2021 | 10.16 | 10.38 | 9.830 | 9.860 | 708,327 | -0.38(-3.71%) |
Dec 27, 2021 | 10.74 | 10.74 | 10.16 | 10.24 | 410,402 | -0.45(-4.21%) |
Dec 23, 2021 | 10.94 | 10.94 | 10.45 | 10.69 | 874,204 | -0.04(-0.37%) |
Dec 22, 2021 | 10.94 | 11.13 | 10.69 | 10.73 | 930,240 | -0.26(-2.37%) |
Dec 21, 2021 | 10.23 | 11.05 | 10.23 | 10.99 | 594,375 | +0.84(+8.28%) |
Dec 20, 2021 | 10.05 | 10.36 | 9.890 | 10.15 | 435,459 | -0.25(-2.40%) |
Dec 17, 2021 | 9.720 | 10.61 | 9.360 | 10.40 | 679,011 | +0.62(+6.34%) |
Dec 16, 2021 | 10.54 | 10.56 | 9.620 | 9.780 | 972,920 | -0.65(-6.23%) |
Dec 15, 2021 | 10.09 | 10.55 | 9.680 | 10.43 | 720,645 | +0.29(+2.86%) |
Dec 14, 2021 | 10.14 | 10.54 | 10.09 | 10.14 | 649,495 | -0.37(-3.52%) |
Dec 13, 2021 | 10.90 | 11.06 | 10.40 | 10.51 | 553,511 | -0.53(-4.80%) |
Dec 10, 2021 | 11.53 | 11.75 | 10.93 | 11.04 | 514,668 | -0.38(-3.33%) |
Dec 09, 2021 | 11.84 | 12.06 | 11.39 | 11.42 | 627,724 | -0.66(-5.46%) |
Dec 08, 2021 | 11.32 | 12.30 | 11.21 | 12.08 | 552,277 | +0.75(+6.62%) |
Dec 07, 2021 | 11.41 | 11.86 | 11.29 | 11.33 | 784,629 | +0.20(+1.80%) |
Dec 06, 2021 | 10.22 | 11.23 | 9.950 | 11.13 | 568,674 | +0.89(+8.69%) |
Dec 03, 2021 | 11.42 | 11.42 | 9.938 | 10.24 | 1,161,080 | -1.08(-9.54%) |
Dec 02, 2021 | 11.27 | 11.78 | 11.01 | 11.32 | 761,073 | +0.05(+0.44%) |
Dec 01, 2021 | 12.60 | 12.70 | 11.27 | 11.27 | 910,323 | -1.20(-9.62%) |
Nov 30, 2021 | 12.50 | 12.71 | 12.50 | 12.47 | 1,376,236 | -0.22(-1.73%) |
Nov 29, 2021 | 13.15 | 13.19 | 12.46 | 12.69 | 473,427 | -0.30(-2.31%) |
Nov 26, 2021 | 12.46 | 13.08 | 12.46 | 12.99 | 361,043 | +0.15(+1.17%) |
Nov 24, 2021 | 12.54 | 12.95 | 12.54 | 12.84 | 457,567 | +0.19(+1.50%) |
Nov 23, 2021 | 13.28 | 13.63 | 12.45 | 12.65 | 378,634 | -0.64(-4.82%) |
Nov 22, 2021 | 13.21 | 13.52 | 12.95 | 13.29 | 556,621 | +0.23(+1.76%) |
Nov 19, 2021 | 13.18 | 13.59 | 13.00 | 13.06 | 364,007 | -0.22(-1.66%) |
Nov 18, 2021 | 13.80 | 13.93 | 13.20 | 13.28 | 437,380 | -0.42(-3.07%) |
Nov 17, 2021 | 14.18 | 14.29 | 13.68 | 13.70 | 294,027 | -0.57(-3.99%) |
Nov 16, 2021 | 14.20 | 14.44 | 13.89 | 14.27 | 324,057 | +0.03(+0.21%) |
Nov 15, 2021 | 14.76 | 14.92 | 14.17 | 14.24 | 356,002 | -0.46(-3.13%) |
Nov 12, 2021 | 14.76 | 15.07 | 14.49 | 14.70 | 702,300 | -0.01(-0.07%) |
Nov 11, 2021 | 14.94 | 15.08 | 14.66 | 14.71 | 534,226 | -0.11(-0.74%) |
Nov 10, 2021 | 15.51 | 14.82 | 584,233 | -0.77(-4.94%) | ||
Nov 09, 2021 | 16.24 | 16.39 | 15.46 | 15.59 | 1,000,587 | -0.66(-4.06%) |
Nov 08, 2021 | 16.00 | 16.37 | 15.52 | 16.25 | 834,807 | +0.44(+2.78%) |
Nov 05, 2021 | 15.40 | 16.59 | 15.37 | 15.81 | 1,338,857 | -0.39(-2.41%) |
Nov 04, 2021 | 17.08 | 17.13 | 15.78 | 16.20 | 859,314 | -0.71(-4.20%) |
Nov 03, 2021 | 17.20 | 17.40 | 16.82 | 16.91 | 625,108 | -0.26(-1.51%) |
Nov 02, 2021 | 17.59 | 17.59 | 16.86 | 17.17 | 685,098 | -0.58(-3.27%) |
Nov 01, 2021 | 16.84 | 17.77 | 17.47 | 17.75 | 364,855 | +0.88(+5.22%) |
Oct 29, 2021 | 17.02 | 17.24 | 16.79 | 16.87 | 279,449 | -0.13(-0.76%) |
Oct 28, 2021 | 17.26 | 17.00 | 526,485 | -0.24(-1.39%) | ||
Oct 27, 2021 | 17.52 | 17.83 | 17.22 | 17.24 | 353,451 | -0.32(-1.82%) |
Oct 26, 2021 | 17.83 | 17.56 | 436,040 | +0.70(+4.15%) | ||
Oct 25, 2021 | 16.69 | 17.03 | 16.36 | 16.86 | 328,154 | +0.24(+1.44%) |
Oct 22, 2021 | 17.61 | 17.61 | 16.59 | 16.62 | 476,515 | -0.99(-5.62%) |
Oct 21, 2021 | 17.70 | 17.99 | 17.56 | 17.61 | 261,676 | -0.09(-0.51%) |
Oct 20, 2021 | 17.67 | 17.85 | 17.53 | 17.70 | 286,608 | +0.09(+0.51%) |
Oct 19, 2021 | 17.56 | 18.08 | 17.38 | 17.61 | 359,499 | +0.11(+0.63%) |
Oct 18, 2021 | 17.27 | 17.84 | 17.27 | 17.50 | 570,991 | +0.23(+1.33%) |
Oct 15, 2021 | 18.05 | 18.05 | 17.17 | 17.27 | 1,277,586 | -0.51(-2.87%) |
Oct 14, 2021 | 18.04 | 18.46 | 17.71 | 17.78 | 822,905 | -0.16(-0.89%) |
Oct 13, 2021 | 17.78 | 18.20 | 17.78 | 17.94 | 347,413 | +0.25(+1.41%) |
Oct 12, 2021 | 17.66 | 18.05 | 17.58 | 17.69 | 479,457 | +0.06(+0.34%) |
Oct 11, 2021 | 17.41 | 18.00 | 17.41 | 17.63 | 662,407 | +0.36(+2.08%) |
Oct 08, 2021 | 18.04 | 18.04 | 17.23 | 17.27 | 514,921 | -0.58(-3.25%) |
Oct 07, 2021 | 17.86 | 18.40 | 17.78 | 17.85 | 651,069 | +0.19(+1.08%) |
Oct 06, 2021 | 17.52 | 17.93 | 17.50 | 17.66 | 482,962 | -0.09(-0.51%) |
Oct 05, 2021 | 17.62 | 18.18 | 17.48 | 17.75 | 336,215 | +0.26(+1.49%) |
Oct 04, 2021 | 18.05 | 18.23 | 17.38 | 17.49 | 582,235 | -0.76(-4.16%) |