Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.830 | 3.955 | 3.645 | 3.930 | 2,825,861 | +0.09(+2.34%) |
Jun 29, 2022 | 4.010 | 4.050 | 3.790 | 3.840 | 2,649,620 | -0.16(-4.00%) |
Jun 28, 2022 | 4.200 | 4.345 | 4.000 | 4.000 | 2,297,304 | -0.17(-4.08%) |
Jun 27, 2022 | 4.570 | 4.677 | 4.160 | 4.170 | 3,665,314 | -0.34(-7.54%) |
Jun 24, 2022 | 4.550 | 4.800 | 4.485 | 4.510 | 14,142,509 | +0.06(+1.35%) |
Jun 23, 2022 | 4.460 | 4.605 | 4.310 | 4.450 | 1,923,149 | +0.00(+0.00%) |
Jun 22, 2022 | 4.670 | 4.830 | 4.380 | 4.450 | 3,003,977 | -0.27(-5.72%) |
Jun 21, 2022 | 4.760 | 5.010 | 4.705 | 4.720 | 3,517,959 | +0.01(+0.21%) |
Jun 17, 2022 | 4.770 | 4.930 | 4.550 | 4.710 | 7,834,315 | +0.08(+1.73%) |
Jun 16, 2022 | 4.660 | 4.850 | 4.520 | 4.630 | 3,421,500 | -0.21(-4.34%) |
Jun 15, 2022 | 4.440 | 4.950 | 4.440 | 4.840 | 3,399,031 | +0.39(+8.76%) |
Jun 14, 2022 | 4.580 | 4.655 | 4.400 | 4.450 | 1,748,469 | -0.06(-1.33%) |
Jun 13, 2022 | 4.700 | 4.850 | 4.430 | 4.510 | 2,024,611 | -0.41(-8.33%) |
Jun 10, 2022 | 5.080 | 5.190 | 4.910 | 4.920 | 1,445,813 | -0.24(-4.65%) |
Jun 09, 2022 | 5.350 | 5.500 | 5.100 | 5.160 | 2,197,324 | -0.28(-5.15%) |
Jun 08, 2022 | 5.410 | 5.680 | 5.320 | 5.440 | 2,495,779 | +0.03(+0.55%) |
Jun 07, 2022 | 5.490 | 5.680 | 5.255 | 5.410 | 3,364,406 | -0.17(-3.05%) |
Jun 06, 2022 | 5.940 | 6.060 | 5.470 | 5.580 | 2,853,702 | -0.28(-4.78%) |
Jun 03, 2022 | 5.750 | 6.040 | 5.640 | 5.860 | 1,411,868 | +0.05(+0.86%) |
Jun 02, 2022 | 5.490 | 5.810 | 5.480 | 5.810 | 1,624,372 | +0.28(+5.06%) |
Jun 01, 2022 | 5.480 | 5.625 | 5.310 | 5.530 | 2,022,615 | +0.07(+1.28%) |
May 31, 2022 | 5.290 | 5.560 | 5.250 | 5.460 | 2,948,628 | +0.15(+2.82%) |
May 27, 2022 | 5.160 | 5.390 | 4.955 | 5.310 | 2,293,713 | +0.39(+7.93%) |
May 26, 2022 | 4.820 | 5.050 | 4.820 | 4.920 | 2,398,086 | +0.18(+3.80%) |
May 25, 2022 | 4.600 | 4.885 | 4.420 | 4.740 | 1,833,434 | +0.33(+7.48%) |
May 24, 2022 | 4.600 | 4.600 | 4.210 | 4.410 | 1,594,351 | -0.27(-5.77%) |
May 23, 2022 | 4.510 | 4.760 | 4.280 | 4.680 | 1,837,507 | +0.29(+6.61%) |
May 20, 2022 | 4.770 | 4.780 | 4.150 | 4.390 | 2,574,419 | -0.29(-6.20%) |
May 19, 2022 | 4.610 | 5.010 | 4.580 | 4.680 | 2,509,316 | +0.09(+1.96%) |
May 18, 2022 | 4.810 | 4.935 | 4.420 | 4.590 | 2,299,798 | -0.34(-6.90%) |
May 17, 2022 | 4.700 | 4.990 | 4.660 | 4.930 | 2,469,983 | +0.40(+8.83%) |
May 16, 2022 | 4.290 | 4.560 | 4.155 | 4.530 | 3,448,179 | +0.28(+6.59%) |
May 13, 2022 | 4.210 | 4.450 | 4.210 | 4.250 | 4,268,867 | +0.07(+1.67%) |
May 12, 2022 | 3.980 | 4.330 | 3.820 | 4.180 | 3,865,339 | +0.19(+4.76%) |
May 11, 2022 | 4.000 | 4.240 | 3.710 | 3.990 | 7,289,173 | -0.53(-11.73%) |
May 10, 2022 | 5.090 | 5.170 | 4.420 | 4.520 | 5,017,532 | -0.41(-8.32%) |
May 09, 2022 | 5.210 | 5.370 | 4.880 | 4.930 | 3,015,791 | -0.32(-6.10%) |
May 06, 2022 | 5.430 | 5.440 | 5.010 | 5.250 | 2,346,875 | -0.19(-3.49%) |
May 05, 2022 | 6.000 | 6.040 | 5.380 | 5.440 | 2,234,464 | -0.56(-9.33%) |
May 04, 2022 | 5.620 | 6.120 | 5.532 | 6.000 | 3,639,821 | +0.54(+9.89%) |
May 03, 2022 | 5.550 | 5.550 | 5.230 | 5.460 | 2,032,909 | -0.10(-1.80%) |
May 02, 2022 | 5.100 | 5.590 | 5.080 | 5.560 | 3,570,099 | +0.48(+9.45%) |
Apr 29, 2022 | 5.170 | 5.330 | 5.030 | 5.080 | 1,782,094 | +0.00(+0.00%) |
Apr 28, 2022 | 5.100 | 5.206 | 4.750 | 5.080 | 2,674,959 | +0.01(+0.20%) |
Apr 27, 2022 | 5.130 | 5.270 | 5.065 | 5.070 | 1,628,776 | -0.11(-2.12%) |
Apr 26, 2022 | 5.520 | 5.610 | 5.130 | 5.180 | 2,047,120 | -0.37(-6.67%) |
Apr 25, 2022 | 5.160 | 5.670 | 5.110 | 5.550 | 2,718,298 | +0.42(+8.19%) |
Apr 22, 2022 | 5.300 | 5.440 | 5.065 | 5.130 | 1,434,256 | -0.18(-3.39%) |
Apr 21, 2022 | 5.500 | 5.550 | 5.200 | 5.310 | 1,158,739 | -0.08(-1.48%) |
Apr 20, 2022 | 5.450 | 5.490 | 5.090 | 5.390 | 1,194,236 | -0.02(-0.37%) |
Apr 19, 2022 | 5.080 | 5.520 | 5.080 | 5.410 | 1,120,585 | +0.29(+5.66%) |
Apr 18, 2022 | 5.300 | 5.450 | 5.020 | 5.120 | 2,360,170 | -0.18(-3.40%) |
Apr 14, 2022 | 5.470 | 5.545 | 5.210 | 5.300 | 1,607,937 | -0.19(-3.46%) |
Apr 13, 2022 | 5.390 | 5.623 | 5.220 | 5.490 | 1,998,694 | +0.04(+0.73%) |
Apr 12, 2022 | 5.630 | 5.850 | 5.370 | 5.450 | 1,350,044 | -0.09(-1.62%) |
Apr 11, 2022 | 5.560 | 5.770 | 5.390 | 5.540 | 1,513,695 | -0.01(-0.18%) |
Apr 08, 2022 | 5.560 | 5.775 | 5.420 | 5.550 | 961,483 | -0.06(-1.07%) |
Apr 07, 2022 | 5.710 | 5.810 | 5.310 | 5.610 | 2,322,623 | -0.12(-2.09%) |
Apr 06, 2022 | 5.920 | 5.990 | 5.560 | 5.730 | 2,391,564 | -0.23(-3.86%) |
Apr 05, 2022 | 6.690 | 6.690 | 5.950 | 5.960 | 2,957,744 | -0.75(-11.18%) |
Apr 04, 2022 | 6.200 | 6.750 | 6.170 | 6.710 | 1,392,291 | +0.56(+9.11%) |
Apr 01, 2022 | 6.090 | 6.170 | 5.905 | 6.150 | 2,006,789 | +0.14(+2.33%) |
Mar 31, 2022 | 6.390 | 6.490 | 5.950 | 6.010 | 3,084,353 | -0.45(-6.97%) |
Mar 30, 2022 | 6.200 | 6.820 | 6.130 | 6.460 | 5,096,815 | +0.26(+4.19%) |
Mar 29, 2022 | 6.100 | 6.390 | 6.080 | 6.200 | 3,686,875 | +0.15(+2.48%) |
Mar 28, 2022 | 6.040 | 6.120 | 5.890 | 6.050 | 1,120,542 | +0.02(+0.33%) |
Mar 25, 2022 | 6.140 | 6.200 | 5.900 | 6.030 | 1,530,970 | -0.15(-2.43%) |
Mar 24, 2022 | 6.210 | 6.310 | 5.990 | 6.180 | 1,897,979 | +0.00(+0.00%) |
Mar 23, 2022 | 6.160 | 6.320 | 6.010 | 6.180 | 2,097,959 | -0.01(-0.16%) |
Mar 22, 2022 | 6.180 | 6.470 | 6.170 | 6.190 | 1,696,220 | +0.04(+0.65%) |
Mar 21, 2022 | 6.380 | 6.393 | 6.030 | 6.150 | 1,611,807 | -0.15(-2.38%) |
Mar 18, 2022 | 6.580 | 6.850 | 6.150 | 6.300 | 3,517,803 | -0.27(-4.11%) |
Mar 17, 2022 | 5.980 | 6.770 | 5.970 | 6.570 | 4,838,894 | +0.62(+10.42%) |
Mar 16, 2022 | 5.640 | 6.020 | 5.570 | 5.950 | 4,694,481 | +0.67(+12.69%) |
Mar 15, 2022 | 5.210 | 5.370 | 5.050 | 5.280 | 2,941,711 | +0.12(+2.33%) |
Mar 14, 2022 | 5.400 | 5.460 | 5.100 | 5.160 | 1,903,861 | -0.21(-3.91%) |
Mar 11, 2022 | 6.010 | 6.050 | 5.370 | 5.370 | 2,270,336 | -0.62(-10.35%) |
Mar 10, 2022 | 5.850 | 6.130 | 5.695 | 5.990 | 1,838,818 | +0.18(+3.10%) |
Mar 09, 2022 | 5.900 | 6.230 | 5.800 | 5.810 | 2,978,109 | +0.07(+1.22%) |
Mar 08, 2022 | 6.120 | 6.190 | 5.630 | 5.740 | 3,209,660 | -0.24(-4.01%) |
Mar 07, 2022 | 6.320 | 6.385 | 5.800 | 5.980 | 3,424,095 | -0.35(-5.53%) |
Mar 04, 2022 | 6.760 | 6.890 | 6.205 | 6.330 | 1,884,570 | -0.42(-6.22%) |
Mar 03, 2022 | 7.320 | 7.370 | 6.600 | 6.750 | 3,781,064 | -0.60(-8.16%) |
Mar 02, 2022 | 7.660 | 7.700 | 6.920 | 7.350 | 3,137,830 | -0.26(-3.42%) |
Mar 01, 2022 | 7.660 | 7.900 | 7.300 | 7.610 | 3,391,716 | -0.27(-3.43%) |
Feb 28, 2022 | 7.830 | 8.080 | 7.460 | 7.880 | 3,699,977 | +0.02(+0.25%) |
Feb 25, 2022 | 8.540 | 8.100 | 7.710 | 7.860 | 5,997,218 | -0.71(-8.28%) |
Feb 24, 2022 | 7.560 | 9.520 | 7.550 | 8.570 | 4,625,952 | -0.02(-0.23%) |
Feb 23, 2022 | 8.780 | 8.850 | 7.980 | 8.590 | 3,083,324 | +0.02(+0.23%) |
Feb 22, 2022 | 9.090 | 9.250 | 8.350 | 8.570 | 2,085,171 | -0.53(-5.82%) |
Feb 18, 2022 | 9.100 | 0 | -0.67(-6.86%) | |||
Feb 17, 2022 | 10.86 | 10.91 | 9.740 | 9.770 | 1,332,598 | -1.16(-10.61%) |
Feb 16, 2022 | 11.04 | 11.17 | 10.67 | 10.93 | 881,699 | -0.09(-0.82%) |
Feb 15, 2022 | 11.48 | 11.60 | 10.92 | 11.02 | 913,596 | -0.15(-1.34%) |
Feb 14, 2022 | 11.49 | 11.53 | 11.00 | 11.17 | 764,596 | -0.41(-3.54%) |
Feb 11, 2022 | 11.33 | 12.13 | 11.33 | 11.58 | 478,592 | +0.12(+1.05%) |
Feb 10, 2022 | 11.45 | 12.14 | 11.35 | 11.46 | 511,518 | -0.18(-1.55%) |
Feb 09, 2022 | 11.36 | 12.45 | 11.29 | 11.64 | 1,190,841 | +0.45(+4.02%) |
Feb 08, 2022 | 11.21 | 11.50 | 10.90 | 11.19 | 800,311 | -0.12(-1.06%) |
Feb 07, 2022 | 10.75 | 11.52 | 10.71 | 11.31 | 580,944 | +0.56(+5.21%) |
Feb 04, 2022 | 11.50 | 11.67 | 10.61 | 10.75 | 1,776,534 | -0.70(-6.11%) |
Feb 03, 2022 | 11.74 | 11.30 | 11.45 | 759,050 | -0.71(-5.84%) | |
Feb 02, 2022 | 12.58 | 12.90 | 12.06 | 12.16 | 601,055 | -0.38(-3.03%) |
Feb 01, 2022 | 12.56 | 12.85 | 12.02 | 12.54 | 502,245 | +0.18(+1.46%) |
Jan 31, 2022 | 11.85 | 12.36 | 1,655,649 | +0.58(+4.92%) | ||
Jan 28, 2022 | 11.55 | 12.10 | 11.01 | 11.78 | 1,101,169 | +0.11(+0.94%) |
Jan 27, 2022 | 12.57 | 12.90 | 11.49 | 11.67 | 720,585 | -0.80(-6.42%) |
Jan 26, 2022 | 12.78 | 12.92 | 12.09 | 12.47 | 1,149,343 | +0.15(+1.22%) |
Jan 25, 2022 | 12.30 | 12.75 | 11.52 | 12.32 | 898,177 | -0.45(-3.52%) |
Jan 24, 2022 | 12.00 | 12.84 | 11.00 | 12.77 | 1,759,118 | +0.40(+3.23%) |
Jan 21, 2022 | 13.06 | 13.30 | 12.01 | 12.37 | 2,372,862 | -1.07(-7.96%) |
Jan 20, 2022 | 13.86 | 14.02 | 13.17 | 13.44 | 1,140,865 | -0.39(-2.82%) |
Jan 19, 2022 | 13.62 | 14.24 | 13.40 | 13.83 | 780,077 | +0.28(+2.07%) |
Jan 18, 2022 | 13.53 | 13.79 | 13.21 | 13.55 | 1,047,729 | -0.37(-2.66%) |
Jan 14, 2022 | 13.92 | 0 | +0.46(+3.42%) | |||
Jan 13, 2022 | 13.84 | 14.12 | 13.34 | 13.46 | 1,023,930 | -0.38(-2.75%) |
Jan 12, 2022 | 14.37 | 14.70 | 13.68 | 13.84 | 1,127,616 | -0.38(-2.67%) |
Jan 11, 2022 | 14.23 | 14.79 | 13.90 | 14.22 | 1,131,678 | +0.01(+0.07%) |
Jan 10, 2022 | 13.94 | 14.80 | 13.50 | 14.21 | 1,109,881 | +0.27(+1.94%) |
Jan 07, 2022 | 14.77 | 15.13 | 13.70 | 13.94 | 2,224,362 | -1.29(-8.47%) |
Jan 06, 2022 | 14.38 | 16.44 | 13.97 | 15.23 | 4,905,146 | +1.66(+12.23%) |
Jan 05, 2022 | 15.50 | 15.57 | 12.81 | 13.57 | 2,417,468 | -2.02(-12.96%) |
Jan 04, 2022 | 16.21 | 16.78 | 15.54 | 15.59 | 621,964 | -0.63(-3.88%) |
Jan 03, 2022 | 15.50 | 16.35 | 14.25 | 16.22 | 984,557 | +1.14(+7.56%) |
Dec 31, 2021 | 15.78 | 15.99 | 15.04 | 15.08 | 447,285 | -0.87(-5.45%) |
Dec 30, 2021 | 15.49 | 16.36 | 15.30 | 15.95 | 702,473 | +0.29(+1.85%) |
Dec 29, 2021 | 17.01 | 17.49 | 15.54 | 15.66 | 802,857 | -1.11(-6.62%) |
Dec 28, 2021 | 19.01 | 19.69 | 16.45 | 16.77 | 1,578,673 | -2.28(-11.97%) |
Dec 27, 2021 | 18.58 | 19.17 | 17.68 | 19.05 | 1,058,032 | +1.30(+7.32%) |
Dec 23, 2021 | 17.00 | 18.71 | 16.45 | 17.75 | 1,796,408 | +0.34(+1.95%) |
Dec 22, 2021 | 14.73 | 18.00 | 14.50 | 17.41 | 2,981,273 | +2.96(+20.48%) |
Dec 21, 2021 | 14.71 | 15.15 | 14.21 | 14.45 | 895,114 | +0.42(+2.99%) |
Dec 20, 2021 | 14.03 | 14.44 | 13.67 | 14.03 | 1,041,817 | -0.42(-2.91%) |
Dec 17, 2021 | 13.70 | 15.40 | 13.70 | 14.45 | 2,893,475 | +0.58(+4.18%) |
Dec 16, 2021 | 14.90 | 15.00 | 13.50 | 13.87 | 859,498 | -0.86(-5.84%) |
Dec 15, 2021 | 14.66 | 14.90 | 13.77 | 14.73 | 1,342,956 | -0.51(-3.35%) |
Dec 14, 2021 | 12.89 | 15.37 | 12.89 | 15.24 | 1,680,248 | +2.28(+17.59%) |
Dec 13, 2021 | 14.25 | 14.33 | 12.56 | 12.96 | 2,163,821 | -1.00(-7.16%) |
Dec 10, 2021 | 15.39 | 15.78 | 13.60 | 13.96 | 2,721,434 | -1.28(-8.40%) |
Dec 09, 2021 | 15.00 | 15.44 | 14.90 | 15.24 | 606,337 | +0.32(+2.14%) |
Dec 08, 2021 | 16.05 | 16.30 | 14.76 | 14.92 | 2,131,412 | -1.13(-7.04%) |
Dec 07, 2021 | 15.34 | 16.55 | 14.83 | 16.05 | 2,164,305 | +1.33(+9.04%) |
Dec 06, 2021 | 14.55 | 16.34 | 14.18 | 14.72 | 4,448,668 | +0.53(+3.74%) |
Dec 03, 2021 | 16.12 | 16.12 | 13.91 | 14.19 | 5,863,166 | -1.88(-11.70%) |
Dec 02, 2021 | 16.36 | 16.73 | 15.49 | 16.07 | 3,294,651 | +0.01(+0.06%) |
Dec 01, 2021 | 18.37 | 18.48 | 15.61 | 16.06 | 7,797,735 | -3.18(-16.53%) |
Nov 30, 2021 | 18.77 | 19.88 | 18.75 | 19.24 | 2,737,333 | +0.42(+2.23%) |
Nov 29, 2021 | 20.26 | 20.34 | 18.64 | 18.82 | 2,808,419 | -0.93(-4.71%) |
Nov 26, 2021 | 19.65 | 20.07 | 18.74 | 19.75 | 1,690,730 | -0.54(-2.66%) |
Nov 24, 2021 | 19.45 | 20.60 | 18.90 | 20.29 | 3,592,790 | +1.39(+7.35%) |
Nov 23, 2021 | 21.86 | 22.33 | 18.35 | 18.90 | 2,921,193 | -2.93(-13.42%) |
Nov 22, 2021 | 24.50 | 24.74 | 21.01 | 21.83 | 2,206,587 | -2.57(-10.53%) |
Nov 19, 2021 | 26.76 | 27.00 | 24.28 | 24.40 | 1,502,913 | -2.36(-8.82%) |
Nov 18, 2021 | 24.41 | 26.85 | 24.24 | 26.76 | 3,386,506 | +2.12(+8.60%) |
Nov 17, 2021 | 23.37 | 25.45 | 22.47 | 24.64 | 3,257,839 | +1.61(+6.99%) |
Nov 16, 2021 | 21.62 | 23.18 | 21.26 | 23.03 | 2,003,745 | +1.99(+9.46%) |
Nov 15, 2021 | 21.22 | 22.62 | 20.69 | 21.04 | 1,663,627 | -0.11(-0.52%) |
Nov 12, 2021 | 21.68 | 21.98 | 21.01 | 21.15 | 1,275,119 | -0.09(-0.42%) |
Nov 11, 2021 | 20.98 | 21.89 | 20.83 | 21.24 | 1,244,793 | +0.62(+3.01%) |
Nov 10, 2021 | 21.93 | 20.25 | 20.62 | 3,302,280 | -1.13(-5.20%) | |
Nov 09, 2021 | 24.10 | 24.35 | 20.90 | 21.75 | 4,670,377 | -2.81(-11.44%) |
Nov 08, 2021 | 25.89 | 26.50 | 23.95 | 24.56 | 2,177,679 | -1.47(-5.65%) |
Nov 05, 2021 | 26.77 | 28.40 | 25.15 | 26.03 | 3,471,267 | +0.08(+0.31%) |
Nov 04, 2021 | 26.64 | 27.63 | 24.55 | 25.95 | 7,416,550 | -2.94(-10.18%) |