Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.230 | 4.270 | 4.020 | 4.030 | 32,011,094 | -0.19(-4.50%) |
Mar 30, 2022 | 4.520 | 4.650 | 4.170 | 4.220 | 34,352,484 | -0.37(-8.06%) |
Mar 29, 2022 | 4.130 | 4.630 | 4.120 | 4.590 | 62,169,448 | +0.85(+22.73%) |
Mar 28, 2022 | 3.700 | 3.886 | 3.595 | 3.740 | 27,475,196 | +0.08(+2.19%) |
Mar 25, 2022 | 3.680 | 3.680 | 3.440 | 3.660 | 26,428,792 | -0.06(-1.61%) |
Mar 24, 2022 | 3.560 | 3.800 | 3.420 | 3.720 | 25,953,196 | +0.20(+5.68%) |
Mar 23, 2022 | 3.170 | 3.570 | 3.110 | 3.520 | 37,221,224 | +0.33(+10.34%) |
Mar 22, 2022 | 2.970 | 3.345 | 2.920 | 3.190 | 23,636,206 | +0.22(+7.41%) |
Mar 21, 2022 | 3.050 | 3.099 | 2.840 | 2.970 | 12,441,520 | -0.08(-2.62%) |
Mar 18, 2022 | 3.040 | 3.160 | 2.920 | 3.050 | 38,312,824 | +0.08(+2.69%) |
Mar 17, 2022 | 2.920 | 3.000 | 2.800 | 2.970 | 14,908,352 | -0.02(-0.67%) |
Mar 16, 2022 | 2.980 | 3.080 | 2.720 | 2.990 | 32,700,938 | +0.08(+2.75%) |
Mar 15, 2022 | 2.820 | 3.160 | 2.620 | 2.910 | 19,232,254 | +0.08(+2.83%) |
Mar 14, 2022 | 3.050 | 3.090 | 2.790 | 2.830 | 13,461,770 | -0.22(-7.21%) |
Mar 11, 2022 | 3.310 | 3.460 | 3.040 | 3.050 | 9,619,001 | -0.32(-9.50%) |
Mar 10, 2022 | 3.360 | 3.435 | 3.140 | 3.370 | 9,415,802 | -0.10(-2.88%) |
Mar 09, 2022 | 3.620 | 3.630 | 3.320 | 3.470 | 11,185,565 | -0.01(-0.29%) |
Mar 08, 2022 | 3.430 | 3.620 | 3.250 | 3.480 | 12,664,009 | +0.03(+0.87%) |
Mar 07, 2022 | 3.500 | 3.560 | 3.340 | 3.450 | 17,014,018 | +0.02(+0.58%) |
Mar 04, 2022 | 3.810 | 3.855 | 3.390 | 3.430 | 13,231,332 | -0.43(-11.14%) |
Mar 03, 2022 | 4.260 | 4.280 | 3.810 | 3.860 | 12,737,588 | -0.39(-9.18%) |
Mar 02, 2022 | 4.430 | 4.440 | 4.125 | 4.250 | 5,872,209 | -0.04(-0.93%) |
Mar 01, 2022 | 4.530 | 4.720 | 4.230 | 4.290 | 9,688,110 | -0.21(-4.67%) |
Feb 28, 2022 | 4.400 | 4.530 | 4.250 | 4.500 | 8,635,808 | +0.09(+2.04%) |
Feb 25, 2022 | 4.570 | 4.500 | 4.300 | 4.410 | 8,793,146 | -0.20(-4.34%) |
Feb 24, 2022 | 4.050 | 4.640 | 4.000 | 4.610 | 12,242,723 | +0.34(+7.96%) |
Feb 23, 2022 | 4.410 | 4.460 | 4.140 | 4.270 | 9,011,722 | +0.05(+1.18%) |
Feb 22, 2022 | 4.500 | 4.680 | 4.185 | 4.220 | 10,284,242 | -0.43(-9.25%) |
Feb 18, 2022 | 4.650 | 0 | -0.29(-5.87%) | |||
Feb 17, 2022 | 5.330 | 5.345 | 4.890 | 4.940 | 7,316,637 | -0.50(-9.19%) |
Feb 16, 2022 | 5.450 | 5.490 | 5.145 | 5.440 | 8,739,336 | -0.11(-1.98%) |
Feb 15, 2022 | 5.260 | 5.560 | 5.110 | 5.550 | 7,907,496 | +0.38(+7.35%) |
Feb 14, 2022 | 5.320 | 5.480 | 5.080 | 5.170 | 7,214,367 | -0.27(-4.96%) |
Feb 11, 2022 | 5.800 | 6.010 | 5.250 | 5.440 | 11,040,222 | -0.32(-5.56%) |
Feb 10, 2022 | 5.640 | 6.300 | 5.600 | 5.760 | 13,804,233 | -0.13(-2.21%) |
Feb 09, 2022 | 5.500 | 5.970 | 5.385 | 5.890 | 18,157,792 | +0.49(+9.07%) |
Feb 08, 2022 | 5.930 | 6.160 | 5.390 | 5.400 | 12,563,642 | -0.70(-11.48%) |
Feb 07, 2022 | 6.000 | 6.310 | 5.980 | 6.100 | 13,608,141 | +0.06(+0.99%) |
Feb 04, 2022 | 5.630 | 6.115 | 5.630 | 6.040 | 11,750,805 | +0.30(+5.23%) |
Feb 03, 2022 | 5.850 | 5.740 | 13,603,447 | -0.40(-6.51%) | ||
Feb 02, 2022 | 6.250 | 6.380 | 5.850 | 6.140 | 15,931,944 | -0.08(-1.29%) |
Feb 01, 2022 | 6.040 | 6.220 | 5.550 | 6.220 | 16,015,288 | +0.24(+4.01%) |
Jan 31, 2022 | 5.000 | 6.010 | 5.980 | 14,030,816 | +1.01(+20.32%) | |
Jan 28, 2022 | 4.760 | 5.060 | 4.410 | 4.970 | 12,515,540 | +0.32(+6.88%) |
Jan 27, 2022 | 4.860 | 4.970 | 4.640 | 4.650 | 11,899,157 | -0.12(-2.52%) |
Jan 26, 2022 | 5.050 | 5.330 | 4.685 | 4.770 | 15,936,825 | -0.06(-1.24%) |
Jan 25, 2022 | 4.900 | 5.110 | 4.660 | 4.830 | 11,875,854 | -0.30(-5.85%) |
Jan 24, 2022 | 5.040 | 5.160 | 4.343 | 5.130 | 18,729,996 | -0.15(-2.84%) |
Jan 21, 2022 | 5.090 | 5.660 | 5.010 | 5.280 | 20,626,744 | +0.18(+3.53%) |
Jan 20, 2022 | 5.130 | 5.440 | 5.060 | 5.100 | 13,780,288 | +0.06(+1.19%) |
Jan 19, 2022 | 5.410 | 5.430 | 5.005 | 5.040 | 13,052,007 | -0.26(-4.91%) |
Jan 18, 2022 | 5.610 | 5.650 | 5.210 | 5.300 | 13,749,236 | -0.49(-8.46%) |
Jan 14, 2022 | 5.790 | 0 | -0.35(-5.70%) | |||
Jan 13, 2022 | 6.210 | 6.380 | 5.780 | 6.140 | 14,909,614 | -0.12(-1.92%) |
Jan 12, 2022 | 7.140 | 7.270 | 6.245 | 6.260 | 12,311,701 | -0.57(-8.35%) |
Jan 11, 2022 | 6.710 | 7.120 | 6.580 | 6.830 | 6,483,935 | +0.12(+1.79%) |
Jan 10, 2022 | 6.790 | 6.790 | 6.135 | 6.710 | 9,997,805 | -0.11(-1.61%) |
Jan 07, 2022 | 7.030 | 7.370 | 6.680 | 6.820 | 10,333,093 | -0.08(-1.16%) |
Jan 06, 2022 | 7.010 | 7.065 | 6.600 | 6.900 | 12,904,523 | -0.09(-1.29%) |
Jan 05, 2022 | 7.910 | 7.920 | 6.930 | 6.990 | 11,811,224 | -0.99(-12.41%) |
Jan 04, 2022 | 8.690 | 8.760 | 7.750 | 7.980 | 12,081,335 | -0.71(-8.17%) |
Jan 03, 2022 | 8.400 | 8.770 | 7.953 | 8.690 | 6,486,501 | +0.38(+4.57%) |
Dec 31, 2021 | 8.970 | 9.030 | 8.300 | 8.310 | 6,031,705 | -0.66(-7.36%) |
Dec 30, 2021 | 8.940 | 9.340 | 8.790 | 8.970 | 5,542,130 | +0.09(+1.01%) |
Dec 29, 2021 | 9.160 | 9.160 | 8.660 | 8.880 | 5,605,989 | -0.27(-2.95%) |
Dec 28, 2021 | 9.710 | 9.970 | 9.125 | 9.150 | 6,275,495 | -0.58(-5.96%) |
Dec 27, 2021 | 10.76 | 10.76 | 9.730 | 9.730 | 4,855,990 | -0.94(-8.81%) |
Dec 23, 2021 | 11.03 | 11.08 | 10.58 | 10.67 | 5,481,916 | -0.40(-3.61%) |
Dec 22, 2021 | 11.24 | 11.41 | 10.94 | 11.07 | 4,731,524 | -0.24(-2.12%) |
Dec 21, 2021 | 11.24 | 11.55 | 11.04 | 11.31 | 6,082,211 | +0.25(+2.26%) |
Dec 20, 2021 | 10.83 | 11.22 | 10.29 | 11.06 | 7,500,503 | -0.11(-0.98%) |
Dec 17, 2021 | 10.30 | 11.47 | 9.720 | 11.17 | 59,287,272 | +0.69(+6.58%) |
Dec 16, 2021 | 10.91 | 11.66 | 10.34 | 10.48 | 12,797,790 | -0.37(-3.41%) |
Dec 15, 2021 | 9.420 | 10.96 | 9.420 | 10.85 | 12,902,035 | +1.35(+14.21%) |
Dec 14, 2021 | 9.730 | 10.30 | 9.220 | 9.500 | 8,117,123 | -0.61(-6.03%) |
Dec 13, 2021 | 9.980 | 10.75 | 9.810 | 10.11 | 7,952,316 | +0.04(+0.40%) |
Dec 10, 2021 | 10.36 | 10.51 | 10.02 | 10.07 | 7,315,677 | +0.18(+1.82%) |
Dec 09, 2021 | 10.00 | 10.48 | 9.890 | 9.890 | 6,973,122 | -0.27(-2.66%) |
Dec 08, 2021 | 9.800 | 10.57 | 9.800 | 10.16 | 8,572,228 | +0.18(+1.80%) |
Dec 07, 2021 | 10.00 | 10.11 | 9.510 | 9.980 | 13,537,782 | +0.24(+2.46%) |
Dec 06, 2021 | 8.750 | 9.750 | 8.250 | 9.740 | 19,407,062 | +1.09(+12.60%) |
Dec 03, 2021 | 10.26 | 10.27 | 7.910 | 8.650 | 24,032,192 | -2.17(-20.06%) |
Dec 02, 2021 | 11.30 | 11.41 | 9.730 | 10.82 | 12,879,968 | -0.57(-5.00%) |
Dec 01, 2021 | 11.87 | 12.12 | 11.39 | 11.39 | 6,074,917 | -0.48(-4.04%) |
Nov 30, 2021 | 11.86 | 12.11 | 11.30 | 11.87 | 5,884,974 | -0.17(-1.41%) |
Nov 29, 2021 | 12.47 | 12.48 | 11.68 | 12.04 | 3,473,690 | -0.02(-0.17%) |
Nov 26, 2021 | 11.45 | 12.35 | 11.45 | 12.06 | 3,451,289 | +0.06(+0.50%) |
Nov 24, 2021 | 12.04 | 12.11 | 11.81 | 12.00 | 3,350,284 | -0.10(-0.83%) |
Nov 23, 2021 | 12.96 | 13.09 | 11.89 | 12.10 | 3,635,056 | -1.39(-10.30%) |
Nov 22, 2021 | 13.27 | 13.74 | 12.86 | 13.49 | 3,645,614 | +0.04(+0.30%) |
Nov 19, 2021 | 12.26 | 13.54 | 11.83 | 13.45 | 9,344,481 | +1.47(+12.27%) |
Nov 18, 2021 | 13.56 | 12.20 | 11.96 | 11.98 | 6,792,062 | -1.61(-11.85%) |
Nov 17, 2021 | 13.96 | 14.11 | 13.30 | 13.59 | 4,395,194 | -0.41(-2.93%) |
Nov 16, 2021 | 13.01 | 14.20 | 12.98 | 14.00 | 6,022,867 | +1.03(+7.94%) |
Nov 15, 2021 | 12.95 | 13.25 | 12.24 | 12.97 | 6,059,239 | +0.07(+0.54%) |
Nov 12, 2021 | 13.98 | 14.40 | 12.74 | 12.90 | 6,567,322 | -0.58(-4.30%) |
Nov 11, 2021 | 13.94 | 14.22 | 13.44 | 13.48 | 2,315,487 | -0.14(-1.03%) |
Nov 10, 2021 | 14.64 | 13.60 | 13.62 | 3,286,860 | -1.30(-8.71%) | |
Nov 09, 2021 | 15.13 | 15.86 | 14.52 | 14.92 | 5,182,310 | +0.00(+0.00%) |
Nov 08, 2021 | 14.07 | 15.03 | 14.00 | 14.92 | 2,929,773 | +0.97(+6.95%) |
Nov 05, 2021 | 14.27 | 14.37 | 13.55 | 13.95 | 1,747,325 | -0.46(-3.19%) |
Nov 04, 2021 | 14.20 | 14.74 | 14.09 | 14.41 | 2,363,368 | +0.22(+1.55%) |
Nov 03, 2021 | 13.35 | 14.42 | 13.25 | 14.19 | 4,967,263 | +0.79(+5.90%) |
Nov 02, 2021 | 13.86 | 13.94 | 13.04 | 13.40 | 3,687,688 | -0.39(-2.83%) |
Nov 01, 2021 | 13.91 | 14.04 | 13.35 | 13.79 | 3,569,706 | -0.03(-0.22%) |
Oct 29, 2021 | 14.22 | 14.37 | 13.60 | 13.82 | 1,785,425 | -0.46(-3.22%) |
Oct 28, 2021 | 14.42 | 15.45 | 14.01 | 14.28 | 4,867,053 | -0.05(-0.35%) |
Oct 27, 2021 | 14.55 | 14.73 | 13.73 | 14.33 | 2,800,533 | -0.15(-1.04%) |
Oct 26, 2021 | 14.28 | 14.48 | 4,492,663 | +0.20(+1.40%) | ||
Oct 25, 2021 | 13.26 | 14.70 | 13.04 | 14.28 | 5,972,493 | +1.14(+8.68%) |
Oct 22, 2021 | 13.21 | 13.86 | 12.20 | 13.14 | 5,639,006 | -0.07(-0.53%) |
Oct 21, 2021 | 13.76 | 13.83 | 12.85 | 13.21 | 6,231,126 | -0.56(-4.07%) |
Oct 20, 2021 | 14.59 | 14.70 | 13.11 | 13.77 | 6,998,875 | -1.04(-7.02%) |
Oct 19, 2021 | 12.33 | 14.88 | 12.17 | 14.81 | 15,418,859 | +2.49(+20.21%) |
Oct 18, 2021 | 11.79 | 12.42 | 11.40 | 12.32 | 6,448,909 | +0.41(+3.44%) |
Oct 15, 2021 | 11.80 | 12.19 | 11.31 | 11.91 | 7,825,023 | +0.28(+2.41%) |
Oct 14, 2021 | 10.65 | 11.86 | 10.57 | 11.63 | 6,219,151 | +1.38(+13.46%) |
Oct 13, 2021 | 11.12 | 11.68 | 10.24 | 10.25 | 4,776,527 | -0.58(-5.36%) |
Oct 12, 2021 | 9.680 | 11.27 | 9.640 | 10.83 | 16,750,756 | +1.36(+14.36%) |
Oct 11, 2021 | 10.44 | 10.46 | 9.440 | 9.470 | 5,231,552 | -0.86(-8.33%) |
Oct 08, 2021 | 11.12 | 11.15 | 10.32 | 10.33 | 9,374,760 | -0.89(-7.93%) |
Oct 07, 2021 | 10.72 | 11.65 | 10.59 | 11.22 | 24,763,982 | +0.63(+5.95%) |
Oct 06, 2021 | 11.49 | 11.75 | 9.130 | 10.59 | 60,402,472 | -1.39(-11.60%) |
Oct 05, 2021 | 11.65 | 12.27 | 11.37 | 11.98 | 6,829,070 | +0.60(+5.27%) |
Oct 04, 2021 | 11.65 | 11.72 | 11.25 | 11.38 | 12,100,927 | -0.13(-1.13%) |
Oct 01, 2021 | 11.66 | 11.72 | 11.20 | 11.51 | 9,818,507 | -0.08(-0.69%) |
Sep 30, 2021 | 12.24 | 12.29 | 11.41 | 11.59 | 7,123,707 | -0.61(-5.00%) |
Sep 29, 2021 | 13.00 | 13.11 | 12.01 | 12.20 | 7,503,235 | -0.67(-5.21%) |