Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.210 | 5.350 | 4.940 | 5.050 | 6,832,489 | -0.07(-1.37%) |
Dec 30, 2021 | 5.160 | 5.250 | 5.060 | 5.120 | 5,045,973 | +0.03(+0.59%) |
Dec 29, 2021 | 5.230 | 5.450 | 5.040 | 5.090 | 4,114,141 | -0.12(-2.30%) |
Dec 28, 2021 | 5.590 | 5.790 | 5.170 | 5.210 | 8,251,527 | -0.75(-12.58%) |
Dec 27, 2021 | 5.840 | 6.030 | 5.710 | 5.960 | 7,326,332 | +0.16(+2.76%) |
Dec 23, 2021 | 5.100 | 5.830 | 5.000 | 5.800 | 8,091,173 | +0.70(+13.73%) |
Dec 22, 2021 | 4.920 | 5.260 | 4.860 | 5.100 | 4,058,851 | +0.20(+4.08%) |
Dec 21, 2021 | 4.800 | 4.960 | 4.753 | 4.900 | 3,934,835 | +0.35(+7.69%) |
Dec 20, 2021 | 4.480 | 4.650 | 4.405 | 4.550 | 5,155,588 | -0.18(-3.81%) |
Dec 17, 2021 | 4.610 | 4.940 | 4.510 | 4.730 | 6,458,592 | -0.17(-3.47%) |
Dec 16, 2021 | 5.270 | 5.400 | 4.784 | 4.900 | 7,669,223 | -0.31(-5.95%) |
Dec 15, 2021 | 5.000 | 5.293 | 4.610 | 5.210 | 10,124,117 | +0.10(+1.95%) |
Dec 14, 2021 | 4.960 | 5.280 | 4.830 | 5.110 | 6,983,104 | +0.05(+0.99%) |
Dec 13, 2021 | 5.360 | 5.460 | 5.000 | 5.060 | 7,422,159 | -0.54(-9.64%) |
Dec 10, 2021 | 6.010 | 6.060 | 5.510 | 5.600 | 6,872,297 | -0.26(-4.44%) |
Dec 09, 2021 | 6.200 | 6.270 | 5.750 | 5.860 | 6,483,853 | -0.57(-8.86%) |
Dec 08, 2021 | 6.340 | 6.490 | 6.130 | 6.430 | 5,067,897 | +0.09(+1.42%) |
Dec 07, 2021 | 6.520 | 6.660 | 6.240 | 6.340 | 7,353,621 | +0.29(+4.79%) |
Dec 06, 2021 | 5.510 | 6.190 | 5.310 | 6.050 | 10,868,027 | -0.20(-3.20%) |
Dec 03, 2021 | 7.230 | 7.250 | 6.010 | 6.250 | 11,949,218 | -0.95(-13.19%) |
Dec 02, 2021 | 7.400 | 7.600 | 6.840 | 7.200 | 8,361,571 | -0.40(-5.26%) |
Dec 01, 2021 | 7.980 | 8.130 | 7.470 | 7.600 | 10,578,237 | -0.05(-0.65%) |
Nov 30, 2021 | 7.830 | 8.240 | 7.210 | 7.650 | 11,593,293 | -0.21(-2.67%) |
Nov 29, 2021 | 7.440 | 8.020 | 7.350 | 7.860 | 8,647,539 | +0.72(+10.08%) |
Nov 26, 2021 | 7.340 | 7.640 | 7.110 | 7.140 | 7,601,311 | -0.71(-9.04%) |
Nov 24, 2021 | 7.640 | 8.040 | 7.370 | 7.850 | 7,534,574 | -0.19(-2.36%) |
Nov 23, 2021 | 7.580 | 8.100 | 7.500 | 8.040 | 8,874,213 | +0.56(+7.49%) |
Nov 22, 2021 | 8.390 | 8.390 | 7.310 | 7.480 | 9,254,889 | -0.70(-8.56%) |
Nov 19, 2021 | 7.980 | 8.560 | 7.980 | 8.180 | 9,452,760 | +0.37(+4.74%) |
Nov 18, 2021 | 8.340 | 7.830 | 7.700 | 7.810 | 11,451,447 | -0.75(-8.76%) |
Nov 17, 2021 | 8.430 | 8.660 | 8.044 | 8.560 | 8,452,418 | +0.13(+1.54%) |
Nov 16, 2021 | 8.000 | 9.080 | 7.780 | 8.430 | 12,147,911 | -0.18(-2.09%) |
Nov 15, 2021 | 8.830 | 9.190 | 8.380 | 8.610 | 9,786,769 | +0.03(+0.35%) |
Nov 12, 2021 | 7.980 | 8.590 | 7.680 | 8.580 | 10,508,569 | +0.50(+6.19%) |
Nov 11, 2021 | 7.960 | 8.370 | 7.950 | 8.080 | 9,860,785 | -0.52(-6.05%) |
Nov 10, 2021 | 9.060 | 8.600 | 14,001,904 | -0.27(-3.04%) | ||
Nov 09, 2021 | 8.560 | 8.910 | 7.700 | 8.870 | 13,709,014 | +0.72(+8.83%) |
Nov 08, 2021 | 7.980 | 8.360 | 7.750 | 8.150 | 14,240,871 | +0.87(+11.95%) |
Nov 05, 2021 | 7.400 | 7.660 | 7.090 | 7.280 | 7,950,719 | +0.08(+1.11%) |
Nov 04, 2021 | 6.740 | 7.580 | 6.730 | 7.200 | 15,889,470 | +0.35(+5.11%) |
Nov 03, 2021 | 6.280 | 6.930 | 5.960 | 6.850 | 13,037,449 | +0.44(+6.86%) |
Nov 02, 2021 | 5.760 | 6.460 | 5.682 | 6.410 | 14,601,937 | +0.84(+15.08%) |
Nov 01, 2021 | 5.340 | 5.570 | 5.275 | 5.570 | 6,647,633 | +0.43(+8.37%) |
Oct 29, 2021 | 5.270 | 5.530 | 5.110 | 5.140 | 6,471,749 | -0.15(-2.84%) |
Oct 28, 2021 | 5.110 | 5.300 | 5.020 | 5.290 | 5,619,684 | +0.42(+8.62%) |
Oct 27, 2021 | 5.060 | 5.170 | 4.850 | 4.870 | 4,173,388 | -0.34(-6.53%) |
Oct 26, 2021 | 5.340 | 5.150 | 5.210 | 4,649,893 | -0.18(-3.34%) | |
Oct 25, 2021 | 5.310 | 5.530 | 5.270 | 5.390 | 5,440,995 | +0.14(+2.67%) |
Oct 22, 2021 | 5.500 | 5.080 | 5.250 | 5,461,206 | -0.23(-4.20%) | |
Oct 21, 2021 | 5.790 | 5.830 | 5.370 | 5.480 | 8,011,684 | -0.33(-5.68%) |
Oct 20, 2021 | 5.700 | 6.140 | 5.660 | 5.810 | 9,294,028 | +0.13(+2.29%) |
Oct 19, 2021 | 5.710 | 5.839 | 5.270 | 5.680 | 8,967,595 | +0.09(+1.70%) |
Oct 18, 2021 | 5.480 | 5.840 | 5.411 | 5.585 | 9,697,146 | +0.21(+3.81%) |
Oct 15, 2021 | 5.210 | 5.479 | 5.110 | 5.380 | 11,147,899 | +0.38(+7.60%) |
Oct 14, 2021 | 5.160 | 5.170 | 4.971 | 5.000 | 3,476,069 | -0.03(-0.60%) |
Oct 13, 2021 | 4.910 | 5.150 | 4.780 | 5.030 | 4,233,940 | +0.13(+2.65%) |
Oct 12, 2021 | 5.180 | 5.210 | 4.800 | 4.900 | 5,336,833 | -0.35(-6.67%) |
Oct 11, 2021 | 5.240 | 5.485 | 5.145 | 5.250 | 5,751,724 | +0.12(+2.34%) |
Oct 08, 2021 | 5.160 | 5.170 | 4.970 | 5.130 | 4,893,649 | +0.10(+1.99%) |
Oct 07, 2021 | 5.030 | 5.230 | 4.945 | 5.030 | 4,928,170 | -0.15(-2.90%) |
Oct 06, 2021 | 5.510 | 5.530 | 4.950 | 5.180 | 11,801,305 | -0.05(-0.96%) |
Oct 05, 2021 | 5.180 | 5.390 | 5.050 | 5.230 | 12,144,506 | +0.27(+5.44%) |
Oct 04, 2021 | 5.080 | 5.140 | 4.730 | 4.960 | 8,095,073 | -0.07(-1.39%) |
Oct 01, 2021 | 4.720 | 5.050 | 4.600 | 5.030 | 9,707,884 | +0.78(+18.35%) |
Sep 30, 2021 | 4.380 | 4.510 | 4.190 | 4.250 | 5,173,531 | +0.10(+2.41%) |
Sep 29, 2021 | 4.360 | 4.455 | 4.140 | 4.150 | 3,463,703 | -0.15(-3.49%) |
Sep 28, 2021 | 4.500 | 4.540 | 4.250 | 4.300 | 3,504,173 | -0.29(-6.32%) |
Sep 27, 2021 | 4.860 | 4.965 | 4.560 | 4.590 | 4,477,208 | -0.25(-5.17%) |
Sep 24, 2021 | 4.650 | 5.090 | 4.580 | 4.840 | 5,683,606 | -0.18(-3.59%) |
Sep 23, 2021 | 4.880 | 5.045 | 4.712 | 5.020 | 5,715,378 | +0.37(+7.96%) |
Sep 22, 2021 | 4.300 | 4.760 | 4.290 | 4.650 | 5,167,456 | +0.39(+9.15%) |
Sep 21, 2021 | 4.460 | 4.550 | 4.225 | 4.260 | 5,251,513 | -0.17(-3.84%) |
Sep 20, 2021 | 4.740 | 4.770 | 4.390 | 4.430 | 8,622,714 | -0.69(-13.48%) |
Sep 17, 2021 | 5.270 | 5.370 | 5.120 | 5.120 | 4,176,637 | -0.16(-3.03%) |
Sep 16, 2021 | 5.480 | 5.539 | 5.260 | 5.280 | 3,744,912 | -0.21(-3.83%) |
Sep 15, 2021 | 5.650 | 5.710 | 5.460 | 5.490 | 6,047,845 | -0.04(-0.72%) |
Sep 14, 2021 | 5.650 | 5.750 | 5.450 | 5.530 | 4,236,610 | +0.01(+0.18%) |
Sep 13, 2021 | 5.460 | 5.740 | 5.350 | 5.520 | 4,329,102 | -0.05(-0.90%) |
Sep 10, 2021 | 5.860 | 5.940 | 5.540 | 5.570 | 5,137,113 | -0.37(-6.23%) |
Sep 09, 2021 | 6.090 | 6.180 | 5.900 | 5.940 | 6,214,618 | +0.02(+0.34%) |
Sep 08, 2021 | 5.840 | 6.050 | 5.400 | 5.920 | 7,276,604 | +0.01(+0.17%) |
Sep 07, 2021 | 6.650 | 6.667 | 5.550 | 5.910 | 13,554,652 | -0.50(-7.80%) |
Sep 03, 2021 | 6.080 | 6.520 | 5.995 | 6.410 | 14,890,476 | +0.47(+7.91%) |
Sep 02, 2021 | 6.160 | 6.160 | 5.890 | 5.940 | 6,943,960 | +0.06(+1.02%) |
Sep 01, 2021 | 5.880 | 6.180 | 5.830 | 5.880 | 6,738,192 | -0.01(-0.17%) |
Aug 31, 2021 | 5.970 | 5.980 | 5.740 | 5.890 | 3,385,504 | -0.07(-1.17%) |
Aug 30, 2021 | 5.780 | 6.060 | 5.640 | 5.960 | 5,329,640 | +0.03(+0.51%) |
Aug 27, 2021 | 5.570 | 6.030 | 5.530 | 5.930 | 7,073,844 | +0.46(+8.41%) |
Aug 26, 2021 | 5.540 | 5.699 | 5.430 | 5.470 | 2,464,430 | -0.20(-3.53%) |
Aug 25, 2021 | 5.430 | 5.790 | 5.350 | 5.670 | 4,601,029 | +0.09(+1.61%) |
Aug 24, 2021 | 5.700 | 5.707 | 5.210 | 5.580 | 8,072,248 | -0.16(-2.79%) |
Aug 23, 2021 | 6.360 | 6.440 | 5.610 | 5.740 | 8,822,070 | -0.16(-2.71%) |
Aug 20, 2021 | 5.960 | 6.280 | 5.810 | 5.900 | 8,086,837 | +0.11(+1.90%) |
Aug 19, 2021 | 5.550 | 5.900 | 5.410 | 5.790 | 5,518,950 | +0.16(+2.84%) |
Aug 18, 2021 | 5.410 | 6.130 | 5.380 | 5.630 | 7,571,453 | +0.20(+3.68%) |
Aug 17, 2021 | 6.010 | 6.310 | 5.350 | 5.430 | 9,097,925 | -0.96(-15.02%) |
Aug 16, 2021 | 6.900 | 6.899 | 6.370 | 6.390 | 7,544,960 | -0.39(-5.75%) |
Aug 13, 2021 | 6.960 | 7.360 | 6.665 | 6.780 | 11,637,835 | +0.27(+4.15%) |
Aug 12, 2021 | 6.700 | 6.720 | 6.300 | 6.510 | 7,304,019 | -0.57(-8.05%) |
Aug 11, 2021 | 6.770 | 7.470 | 6.520 | 7.080 | 15,227,352 | +0.49(+7.44%) |
Aug 10, 2021 | 6.580 | 6.730 | 5.900 | 6.590 | 9,123,531 | -0.02(-0.30%) |
Aug 09, 2021 | 6.790 | 7.190 | 6.490 | 6.610 | 20,449,584 | +0.66(+11.09%) |
Aug 06, 2021 | 5.480 | 6.110 | 5.250 | 5.950 | 11,767,037 | +0.82(+15.98%) |
Aug 05, 2021 | 4.510 | 5.470 | 4.506 | 5.130 | 7,740,715 | +0.39(+8.23%) |
Aug 04, 2021 | 4.550 | 4.740 | 4.480 | 4.740 | 4,378,116 | +0.37(+8.47%) |
Aug 03, 2021 | 4.220 | 4.520 | 4.060 | 4.370 | 2,960,375 | +0.00(+0.00%) |
Aug 02, 2021 | 4.610 | 4.840 | 4.270 | 4.370 | 4,798,363 | +0.18(+4.30%) |
Jul 30, 2021 | 3.850 | 4.230 | 3.780 | 4.190 | 1,851,130 | +0.34(+8.83%) |
Jul 29, 2021 | 3.990 | 4.020 | 3.770 | 3.850 | 1,302,938 | -0.09(-2.28%) |
Jul 28, 2021 | 4.010 | 4.110 | 3.890 | 3.940 | 2,665,218 | +0.18(+4.79%) |
Jul 27, 2021 | 4.020 | 4.100 | 3.600 | 3.760 | 3,435,303 | -0.56(-12.96%) |
Jul 26, 2021 | 3.780 | 4.380 | 3.650 | 4.320 | 9,232,352 | +1.03(+31.31%) |
Jul 23, 2021 | 3.400 | 3.450 | 3.210 | 3.290 | 837,290 | -0.06(-1.79%) |
Jul 22, 2021 | 3.370 | 3.540 | 3.310 | 3.350 | 1,439,897 | -0.01(-0.30%) |
Jul 21, 2021 | 3.350 | 3.610 | 3.310 | 3.360 | 2,390,449 | +0.17(+5.33%) |
Jul 20, 2021 | 3.010 | 3.210 | 2.810 | 3.190 | 1,846,779 | +0.14(+4.59%) |
Jul 19, 2021 | 3.010 | 3.160 | 2.940 | 3.050 | 1,817,461 | -0.11(-3.48%) |
Jul 16, 2021 | 3.470 | 3.470 | 3.140 | 3.160 | 2,222,648 | -0.23(-6.78%) |
Jul 15, 2021 | 3.430 | 3.450 | 3.170 | 3.390 | 3,158,486 | -0.10(-2.87%) |
Jul 14, 2021 | 3.610 | 3.690 | 3.410 | 3.490 | 1,510,101 | -0.02(-0.57%) |
Jul 13, 2021 | 3.800 | 3.810 | 3.505 | 3.510 | 1,501,721 | -0.31(-8.12%) |
Jul 12, 2021 | 3.920 | 3.925 | 3.770 | 3.820 | 870,189 | -0.08(-2.05%) |
Jul 09, 2021 | 3.900 | 3.970 | 3.880 | 3.900 | 864,644 | +0.03(+0.78%) |
Jul 08, 2021 | 3.830 | 3.970 | 3.830 | 3.870 | 1,398,300 | -0.25(-6.07%) |
Jul 07, 2021 | 4.080 | 4.148 | 3.960 | 4.120 | 1,398,080 | +0.14(+3.52%) |
Jul 06, 2021 | 4.140 | 4.180 | 3.940 | 3.980 | 1,829,089 | -0.08(-1.97%) |
Jul 02, 2021 | 3.890 | 4.070 | 3.833 | 4.060 | 2,063,617 | +0.31(+8.27%) |
Jul 01, 2021 | 3.910 | 4.090 | 3.750 | 3.750 | 2,105,904 | -0.19(-4.82%) |
Jun 30, 2021 | 3.990 | 4.120 | 3.840 | 3.940 | 1,736,957 | -0.11(-2.72%) |
Jun 29, 2021 | 4.150 | 4.220 | 3.990 | 4.050 | 1,880,065 | +0.05(+1.25%) |
Jun 28, 2021 | 4.210 | 4.230 | 3.950 | 4.000 | 1,773,700 | -0.06(-1.48%) |
Jun 25, 2021 | 4.230 | 4.306 | 4.010 | 4.060 | 1,942,186 | -0.28(-6.45%) |
Jun 24, 2021 | 4.400 | 4.460 | 4.300 | 4.340 | 3,132,702 | +0.04(+0.93%) |
Jun 23, 2021 | 4.470 | 4.470 | 4.260 | 4.300 | 2,967,191 | +0.20(+4.88%) |
Jun 22, 2021 | 3.750 | 4.350 | 3.300 | 4.100 | 3,999,205 | +0.14(+3.54%) |