Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2022 | 0 | +0.00(+0.00%) | ||||
Jun 09, 2022 | 2.480 | 2.550 | 2.330 | 2.360 | 64,755,952 | -0.15(-5.98%) |
Jun 08, 2022 | 2.330 | 2.610 | 2.270 | 2.510 | 129,492,192 | +0.27(+12.05%) |
Jun 07, 2022 | 2.400 | 2.460 | 2.230 | 2.240 | 116,032,672 | -0.06(-2.61%) |
Jun 06, 2022 | 3.060 | 3.100 | 2.260 | 2.300 | 381,450,304 | +0.45(+24.32%) |
Jun 03, 2022 | 1.910 | 1.945 | 1.750 | 1.850 | 49,715,772 | -0.06(-3.14%) |
Jun 02, 2022 | 1.830 | 2.000 | 1.820 | 1.910 | 21,718,362 | +0.09(+4.95%) |
Jun 01, 2022 | 1.990 | 2.010 | 1.820 | 1.820 | 30,773,140 | -0.13(-6.67%) |
May 31, 2022 | 2.050 | 2.100 | 1.950 | 1.950 | 59,121,132 | -0.06(-2.99%) |
May 27, 2022 | 2.030 | 2.080 | 1.915 | 2.010 | 56,198,444 | +0.16(+8.65%) |
May 26, 2022 | 1.770 | 1.920 | 1.690 | 1.850 | 45,926,216 | +0.10(+5.71%) |
May 25, 2022 | 1.520 | 1.750 | 1.510 | 1.750 | 46,805,196 | +0.27(+18.24%) |
May 24, 2022 | 1.420 | 1.560 | 1.390 | 1.480 | 57,571,672 | +0.04(+2.78%) |
May 23, 2022 | 1.540 | 1.650 | 1.420 | 1.440 | 93,905,368 | -0.06(-4.00%) |
May 20, 2022 | 1.620 | 1.620 | 1.480 | 1.500 | 74,248,552 | -0.11(-6.83%) |
May 19, 2022 | 1.510 | 1.650 | 1.500 | 1.610 | 39,859,824 | +0.10(+6.62%) |
May 18, 2022 | 1.510 | 1.530 | 1.490 | 1.510 | 22,456,452 | +0.00(+0.00%) |
May 17, 2022 | 1.620 | 1.660 | 1.500 | 1.510 | 59,564,064 | +0.02(+1.34%) |
May 16, 2022 | 1.490 | 1.590 | 1.470 | 1.490 | 25,109,616 | +0.00(+0.00%) |
May 13, 2022 | 1.500 | 1.579 | 1.470 | 1.490 | 24,379,452 | +0.03(+2.05%) |
May 12, 2022 | 1.530 | 1.560 | 1.370 | 1.460 | 34,980,084 | -0.07(-4.58%) |
May 11, 2022 | 1.610 | 1.630 | 1.470 | 1.530 | 46,263,892 | -0.04(-2.55%) |
May 10, 2022 | 1.680 | 1.700 | 1.570 | 1.570 | 23,724,088 | +0.01(+0.64%) |
May 09, 2022 | 1.720 | 1.730 | 1.530 | 1.560 | 22,684,144 | -0.18(-10.34%) |
May 06, 2022 | 1.870 | 1.890 | 1.740 | 1.740 | 41,685,472 | -0.20(-10.31%) |
May 05, 2022 | 1.930 | 2.020 | 1.880 | 1.940 | 16,942,548 | -0.08(-3.96%) |
May 04, 2022 | 1.920 | 2.020 | 1.890 | 2.020 | 24,528,628 | +0.01(+0.50%) |
May 03, 2022 | 2.000 | 2.070 | 1.980 | 2.010 | 16,218,753 | +0.02(+1.01%) |
May 02, 2022 | 1.900 | 2.000 | 1.820 | 1.990 | 23,161,232 | +0.11(+5.85%) |
Apr 29, 2022 | 2.150 | 2.180 | 1.880 | 1.880 | 73,766,104 | +0.07(+3.87%) |
Apr 28, 2022 | 1.830 | 1.840 | 1.760 | 1.810 | 18,329,392 | +0.03(+1.69%) |
Apr 27, 2022 | 1.750 | 1.870 | 1.740 | 1.780 | 23,745,372 | +0.05(+2.89%) |
Apr 26, 2022 | 1.800 | 1.810 | 1.720 | 1.730 | 24,182,962 | -0.07(-3.89%) |
Apr 25, 2022 | 1.660 | 1.880 | 1.650 | 1.800 | 39,161,924 | +0.08(+4.65%) |
Apr 22, 2022 | 1.780 | 1.830 | 1.700 | 1.720 | 35,277,088 | +0.01(+0.58%) |
Apr 21, 2022 | 1.870 | 1.870 | 1.690 | 1.710 | 60,972,008 | -0.17(-9.04%) |
Apr 20, 2022 | 2.050 | 2.050 | 1.880 | 1.880 | 40,977,280 | -0.14(-6.93%) |
Apr 19, 2022 | 2.040 | 2.090 | 2.000 | 2.020 | 25,918,044 | +0.01(+0.50%) |
Apr 18, 2022 | 1.990 | 2.300 | 1.900 | 2.010 | 139,947,936 | -0.45(-18.29%) |
Apr 14, 2022 | 2.530 | 2.560 | 2.430 | 2.460 | 13,524,831 | -0.08(-3.15%) |
Apr 13, 2022 | 2.480 | 2.560 | 2.430 | 2.540 | 13,609,184 | +0.08(+3.25%) |
Apr 12, 2022 | 2.640 | 2.650 | 2.430 | 2.460 | 17,743,794 | -0.09(-3.53%) |
Apr 11, 2022 | 2.510 | 2.590 | 2.400 | 2.550 | 22,010,610 | +0.03(+1.19%) |
Apr 08, 2022 | 2.510 | 2.650 | 2.480 | 2.520 | 19,485,372 | -0.06(-2.33%) |
Apr 07, 2022 | 2.580 | 2.620 | 2.350 | 2.580 | 42,332,144 | -0.02(-0.77%) |
Apr 06, 2022 | 2.700 | 2.700 | 2.540 | 2.600 | 33,011,432 | -0.05(-1.89%) |
Apr 05, 2022 | 2.950 | 2.950 | 2.650 | 2.650 | 57,449,128 | -0.35(-11.67%) |
Apr 04, 2022 | 3.020 | 3.060 | 2.830 | 3.000 | 82,910,056 | +0.18(+6.38%) |
Apr 01, 2022 | 2.940 | 3.200 | 2.700 | 2.820 | 154,953,680 | +0.32(+12.80%) |
Mar 31, 2022 | 2.880 | 2.880 | 2.500 | 2.500 | 61,285,052 | -0.44(-14.97%) |
Mar 30, 2022 | 3.060 | 3.240 | 2.930 | 2.940 | 48,286,804 | -0.12(-3.92%) |
Mar 29, 2022 | 3.200 | 3.200 | 3.000 | 3.060 | 34,266,160 | +0.04(+1.32%) |
Mar 28, 2022 | 3.370 | 3.410 | 2.960 | 3.020 | 42,975,412 | -0.25(-7.65%) |
Mar 25, 2022 | 3.460 | 3.500 | 3.115 | 3.270 | 69,078,504 | -0.53(-13.95%) |
Mar 24, 2022 | 3.740 | 3.970 | 3.680 | 3.800 | 31,867,822 | -0.01(-0.26%) |
Mar 23, 2022 | 4.010 | 4.250 | 3.680 | 3.810 | 84,921,824 | -0.19(-4.75%) |
Mar 22, 2022 | 4.360 | 4.450 | 3.910 | 4.000 | 91,934,912 | -0.16(-3.85%) |
Mar 21, 2022 | 3.850 | 4.670 | 3.720 | 4.160 | 159,943,824 | +0.07(+1.71%) |
Mar 18, 2022 | 2.590 | 4.210 | 2.560 | 4.090 | 412,008,320 | +1.53(+59.77%) |
Mar 17, 2022 | 2.450 | 2.650 | 2.345 | 2.560 | 91,237,264 | +0.01(+0.39%) |
Mar 16, 2022 | 2.560 | 2.720 | 2.480 | 2.550 | 232,904,608 | +0.75(+41.67%) |
Mar 15, 2022 | 1.770 | 1.960 | 1.750 | 1.800 | 92,132,480 | +0.04(+2.27%) |
Mar 14, 2022 | 1.900 | 2.040 | 1.750 | 1.760 | 87,295,040 | -0.13(-6.88%) |
Mar 11, 2022 | 2.880 | 2.880 | 1.710 | 1.890 | 241,437,424 | -1.49(-44.08%) |
Mar 10, 2022 | 3.550 | 3.350 | 3.380 | 22,849,512 | -0.40(-10.58%) | |
Mar 09, 2022 | 3.570 | 3.830 | 3.410 | 3.780 | 31,567,286 | +0.23(+6.48%) |
Mar 08, 2022 | 3.920 | 3.925 | 3.540 | 3.550 | 27,845,348 | -0.45(-11.25%) |
Mar 07, 2022 | 3.910 | 4.100 | 3.870 | 4.000 | 23,464,448 | -0.02(-0.50%) |
Mar 04, 2022 | 3.980 | 4.100 | 3.970 | 4.020 | 16,365,414 | +0.03(+0.75%) |
Mar 03, 2022 | 4.020 | 4.110 | 3.930 | 3.990 | 17,078,738 | -0.01(-0.25%) |
Mar 02, 2022 | 4.060 | 4.100 | 3.960 | 4.000 | 14,355,691 | -0.08(-1.96%) |
Mar 01, 2022 | 4.060 | 4.170 | 4.020 | 4.080 | 11,279,453 | -0.02(-0.49%) |
Feb 28, 2022 | 4.000 | 4.135 | 3.940 | 4.100 | 34,247,268 | +0.01(+0.24%) |
Feb 25, 2022 | 4.160 | 4.150 | 4.000 | 4.090 | 13,113,290 | -0.03(-0.73%) |
Feb 24, 2022 | 3.820 | 4.230 | 3.810 | 4.120 | 17,059,050 | -0.05(-1.20%) |
Feb 23, 2022 | 4.290 | 4.370 | 4.130 | 4.170 | 13,698,700 | -0.08(-1.88%) |
Feb 22, 2022 | 3.900 | 4.350 | 3.890 | 4.250 | 30,199,188 | +0.22(+5.46%) |
Feb 18, 2022 | 4.030 | 0 | -0.23(-5.40%) | |||
Feb 17, 2022 | 4.410 | 4.420 | 4.185 | 4.260 | 9,485,368 | -0.20(-4.48%) |
Feb 16, 2022 | 4.350 | 4.520 | 4.280 | 4.460 | 14,853,497 | +0.08(+1.83%) |
Feb 15, 2022 | 4.280 | 4.390 | 4.130 | 4.380 | 17,242,740 | +0.10(+2.34%) |
Feb 14, 2022 | 4.070 | 4.300 | 4.030 | 4.280 | 23,867,304 | +0.29(+7.27%) |
Feb 11, 2022 | 4.180 | 4.200 | 3.920 | 3.990 | 28,987,912 | -0.32(-7.42%) |
Feb 10, 2022 | 4.030 | 4.570 | 3.990 | 4.310 | 50,456,112 | +0.35(+8.84%) |
Feb 09, 2022 | 3.930 | 4.080 | 3.780 | 3.960 | 18,671,546 | +0.07(+1.80%) |
Feb 08, 2022 | 3.530 | 3.975 | 3.460 | 3.890 | 23,954,208 | +0.34(+9.58%) |
Feb 07, 2022 | 3.440 | 3.635 | 3.370 | 3.550 | 18,303,556 | +0.13(+3.80%) |
Feb 04, 2022 | 3.530 | 3.530 | 3.330 | 3.420 | 22,551,390 | -0.14(-3.93%) |
Feb 03, 2022 | 3.560 | 3.500 | 3.560 | 18,912,534 | -0.10(-2.73%) | |
Feb 02, 2022 | 3.600 | 3.680 | 3.555 | 3.660 | 15,604,386 | +0.05(+1.39%) |
Feb 01, 2022 | 3.680 | 3.730 | 3.560 | 3.610 | 18,409,820 | +0.00(+0.00%) |
Jan 31, 2022 | 3.810 | 3.910 | 3.610 | 3.610 | 31,410,084 | -0.11(-2.96%) |
Jan 28, 2022 | 3.860 | 3.930 | 3.550 | 3.720 | 43,695,252 | -0.18(-4.62%) |
Jan 27, 2022 | 4.070 | 4.160 | 3.860 | 3.900 | 20,148,362 | -0.17(-4.18%) |
Jan 26, 2022 | 4.370 | 4.430 | 4.031 | 4.070 | 25,018,740 | -0.22(-5.13%) |
Jan 25, 2022 | 4.510 | 4.570 | 4.290 | 4.290 | 26,910,044 | -0.47(-9.87%) |
Jan 24, 2022 | 4.670 | 4.770 | 4.530 | 4.760 | 13,022,844 | -0.10(-2.06%) |
Jan 21, 2022 | 5.210 | 5.210 | 4.810 | 4.860 | 18,107,552 | -0.50(-9.33%) |
Jan 20, 2022 | 5.150 | 5.480 | 5.130 | 5.360 | 35,578,472 | +0.35(+6.99%) |
Jan 19, 2022 | 4.860 | 5.035 | 4.740 | 5.010 | 21,641,816 | +0.23(+4.81%) |
Jan 18, 2022 | 4.540 | 4.900 | 4.520 | 4.780 | 14,562,244 | +0.11(+2.36%) |
Jan 14, 2022 | 4.670 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.940 | 4.950 | 4.630 | 4.670 | 19,962,596 | -0.29(-5.85%) |
Jan 12, 2022 | 5.130 | 5.240 | 4.915 | 4.960 | 24,373,812 | +0.06(+1.22%) |
Jan 11, 2022 | 4.500 | 5.040 | 4.460 | 4.900 | 23,921,776 | +0.41(+9.13%) |
Jan 10, 2022 | 4.390 | 4.620 | 4.180 | 4.490 | 34,292,424 | -0.01(-0.22%) |
Jan 07, 2022 | 4.760 | 4.825 | 4.415 | 4.500 | 25,621,060 | -0.20(-4.26%) |
Jan 06, 2022 | 5.040 | 5.060 | 4.700 | 4.700 | 23,193,602 | -0.32(-6.37%) |
Jan 05, 2022 | 4.940 | 5.135 | 4.900 | 5.020 | 28,402,718 | +0.02(+0.40%) |
Jan 04, 2022 | 5.230 | 5.310 | 4.980 | 5.000 | 14,210,468 | -0.25(-4.76%) |
Jan 03, 2022 | 4.820 | 5.330 | 4.800 | 5.250 | 12,855,168 | +0.27(+5.42%) |
Dec 31, 2021 | 5.120 | 5.215 | 4.740 | 4.980 | 28,051,808 | -0.25(-4.78%) |
Dec 30, 2021 | 4.780 | 5.300 | 4.760 | 5.230 | 35,802,776 | +0.29(+5.87%) |
Dec 29, 2021 | 5.270 | 5.420 | 4.930 | 4.940 | 42,696,532 | -0.44(-8.18%) |
Dec 28, 2021 | 5.330 | 5.545 | 5.220 | 5.380 | 24,922,428 | +0.08(+1.51%) |
Dec 27, 2021 | 5.430 | 5.720 | 5.290 | 5.300 | 21,110,696 | -0.30(-5.36%) |
Dec 23, 2021 | 5.630 | 5.700 | 5.500 | 5.600 | 13,586,724 | -0.03(-0.53%) |
Dec 22, 2021 | 5.950 | 6.020 | 5.620 | 5.630 | 19,273,044 | -0.41(-6.79%) |
Dec 21, 2021 | 6.030 | 6.140 | 5.890 | 6.040 | 9,409,748 | +0.14(+2.37%) |
Dec 20, 2021 | 6.090 | 6.085 | 5.880 | 5.900 | 7,573,772 | -0.38(-6.05%) |
Dec 17, 2021 | 6.150 | 6.420 | 6.130 | 6.280 | 8,302,071 | -0.06(-0.95%) |
Dec 16, 2021 | 6.120 | 6.370 | 6.070 | 6.340 | 9,324,427 | +0.27(+4.45%) |
Dec 15, 2021 | 6.180 | 6.310 | 5.880 | 6.070 | 18,217,100 | -0.25(-3.96%) |
Dec 14, 2021 | 6.740 | 6.770 | 6.230 | 6.320 | 17,199,548 | -0.10(-1.56%) |
Dec 13, 2021 | 6.450 | 6.660 | 6.350 | 6.420 | 10,905,420 | -0.07(-1.08%) |
Dec 10, 2021 | 6.640 | 6.700 | 6.330 | 6.490 | 14,298,577 | -0.17(-2.55%) |
Dec 09, 2021 | 6.810 | 6.950 | 6.660 | 6.660 | 13,069,833 | -0.30(-4.31%) |
Dec 08, 2021 | 7.100 | 7.130 | 6.820 | 6.960 | 13,745,432 | -0.24(-3.33%) |
Dec 07, 2021 | 6.880 | 7.410 | 6.850 | 7.200 | 28,738,424 | +0.53(+7.95%) |
Dec 06, 2021 | 5.820 | 6.740 | 5.820 | 6.670 | 43,861,960 | +0.60(+9.88%) |
Dec 03, 2021 | 7.530 | 7.650 | 6.000 | 6.070 | 121,145,664 | -1.73(-22.18%) |
Dec 02, 2021 | 8.170 | 8.600 | 7.640 | 7.800 | 23,131,636 | -0.01(-0.13%) |
Dec 01, 2021 | 7.690 | 8.340 | 7.680 | 7.810 | 23,127,400 | +0.18(+2.36%) |
Nov 30, 2021 | 7.670 | 7.830 | 7.240 | 7.630 | 29,452,962 | -0.18(-2.30%) |
Nov 29, 2021 | 7.870 | 7.950 | 7.580 | 7.810 | 24,480,892 | -0.07(-0.89%) |
Nov 26, 2021 | 7.670 | 7.920 | 7.500 | 7.880 | 30,334,764 | -0.23(-2.84%) |
Nov 24, 2021 | 8.110 | 8.210 | 8.020 | 8.110 | 8,025,944 | -0.01(-0.12%) |
Nov 23, 2021 | 8.140 | 8.327 | 8.050 | 8.120 | 13,052,308 | -0.01(-0.12%) |
Nov 22, 2021 | 8.310 | 8.335 | 8.050 | 8.130 | 10,566,060 | -0.17(-2.05%) |
Nov 19, 2021 | 8.430 | 8.630 | 8.210 | 8.300 | 10,131,644 | -0.13(-1.54%) |
Nov 18, 2021 | 8.570 | 8.435 | 8.365 | 8.430 | 13,977,928 | -0.21(-2.43%) |
Nov 17, 2021 | 8.980 | 9.130 | 8.530 | 8.640 | 16,972,772 | -0.36(-4.00%) |
Nov 16, 2021 | 9.130 | 9.250 | 8.850 | 9.000 | 14,718,797 | -0.01(-0.11%) |
Nov 15, 2021 | 9.430 | 9.470 | 8.910 | 9.010 | 19,818,310 | -0.50(-5.26%) |
Nov 12, 2021 | 8.950 | 9.620 | 8.900 | 9.510 | 33,902,484 | +0.55(+6.14%) |
Nov 11, 2021 | 9.350 | 9.560 | 8.500 | 8.960 | 48,462,104 | +0.01(+0.11%) |
Nov 10, 2021 | 8.100 | 9.000 | 8.950 | 46,177,604 | +0.83(+10.22%) | |
Nov 09, 2021 | 8.170 | 8.250 | 8.000 | 8.120 | 10,347,714 | +0.00(+0.00%) |
Nov 08, 2021 | 8.200 | 8.510 | 8.060 | 8.120 | 15,926,458 | +0.00(+0.00%) |
Nov 05, 2021 | 8.210 | 8.220 | 7.950 | 8.120 | 16,746,015 | -0.12(-1.46%) |
Nov 04, 2021 | 8.400 | 8.400 | 8.150 | 8.240 | 12,018,838 | -0.12(-1.44%) |
Nov 03, 2021 | 8.260 | 8.370 | 8.160 | 8.360 | 6,844,347 | +0.13(+1.58%) |
Nov 02, 2021 | 8.310 | 8.340 | 8.100 | 8.230 | 9,359,429 | -0.23(-2.72%) |
Nov 01, 2021 | 8.100 | 8.560 | 8.440 | 8.460 | 13,112,075 | +0.39(+4.83%) |
Oct 29, 2021 | 8.260 | 8.360 | 8.010 | 8.070 | 13,013,342 | -0.19(-2.30%) |
Oct 28, 2021 | 8.200 | 8.360 | 8.060 | 8.260 | 10,347,943 | +0.05(+0.61%) |
Oct 27, 2021 | 8.330 | 8.565 | 8.110 | 8.210 | 14,594,504 | -0.20(-2.38%) |
Oct 26, 2021 | 8.860 | 8.410 | 21,862,640 | -0.42(-4.76%) | ||
Oct 25, 2021 | 9.230 | 9.480 | 8.830 | 8.830 | 19,131,756 | -0.36(-3.92%) |
Oct 22, 2021 | 9.480 | 9.550 | 9.020 | 9.190 | 26,166,540 | -0.62(-6.32%) |
Oct 21, 2021 | 8.960 | 9.850 | 8.850 | 9.810 | 81,324,048 | +1.19(+13.81%) |
Oct 20, 2021 | 8.780 | 8.820 | 8.330 | 8.620 | 15,528,608 | +0.06(+0.70%) |
Oct 19, 2021 | 8.400 | 8.590 | 8.200 | 8.560 | 21,441,358 | +0.32(+3.88%) |
Oct 18, 2021 | 8.170 | 8.410 | 8.150 | 8.240 | 7,533,944 | -0.02(-0.24%) |
Oct 15, 2021 | 8.310 | 8.462 | 8.200 | 8.260 | 10,946,794 | -0.01(-0.12%) |
Oct 14, 2021 | 8.310 | 8.370 | 8.180 | 8.270 | 7,518,084 | -0.03(-0.36%) |
Oct 13, 2021 | 8.490 | 8.510 | 8.250 | 8.300 | 10,381,568 | -0.15(-1.78%) |
Oct 12, 2021 | 8.340 | 8.669 | 8.240 | 8.450 | 14,034,916 | +0.07(+0.84%) |
Oct 11, 2021 | 8.380 | 8.849 | 8.260 | 8.380 | 29,383,252 | +0.21(+2.57%) |
Oct 08, 2021 | 8.040 | 8.244 | 7.910 | 8.170 | 13,100,387 | +0.34(+4.34%) |
Oct 07, 2021 | 7.820 | 8.050 | 7.760 | 7.830 | 17,790,114 | +0.25(+3.30%) |
Oct 06, 2021 | 7.410 | 7.590 | 7.380 | 7.580 | 9,908,803 | +0.12(+1.61%) |
Oct 05, 2021 | 7.370 | 7.660 | 7.340 | 7.460 | 10,133,705 | +0.19(+2.61%) |
Oct 04, 2021 | 7.500 | 7.520 | 7.260 | 7.270 | 13,410,206 | -0.31(-4.09%) |