Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.410 | 0 | +0.19(+2.63%) | |||
Oct 28, 2022 | 7.100 | 7.250 | 6.800 | 7.220 | 98,819 | +0.12(+1.69%) |
Oct 27, 2022 | 7.270 | 7.360 | 6.980 | 7.100 | 71,503 | -0.01(-0.14%) |
Oct 26, 2022 | 6.790 | 7.400 | 6.790 | 7.110 | 218,399 | +0.32(+4.71%) |
Oct 25, 2022 | 6.980 | 7.070 | 6.770 | 6.790 | 100,561 | -0.17(-2.44%) |
Oct 24, 2022 | 6.740 | 7.000 | 6.651 | 6.960 | 115,197 | +0.14(+2.05%) |
Oct 21, 2022 | 6.530 | 6.840 | 6.490 | 6.820 | 113,305 | +0.28(+4.28%) |
Oct 20, 2022 | 6.650 | 6.710 | 6.490 | 6.540 | 54,140 | +0.00(+0.00%) |
Oct 19, 2022 | 6.220 | 6.560 | 6.036 | 6.540 | 164,052 | +0.42(+6.86%) |
Oct 18, 2022 | 5.910 | 6.230 | 5.910 | 6.120 | 75,821 | +0.20(+3.38%) |
Oct 17, 2022 | 5.750 | 6.070 | 5.750 | 5.920 | 35,515 | +0.24(+4.23%) |
Oct 14, 2022 | 5.900 | 6.070 | 5.680 | 5.680 | 17,209 | -0.30(-5.02%) |
Oct 13, 2022 | 5.580 | 6.070 | 5.450 | 5.980 | 46,904 | +0.34(+6.03%) |
Oct 12, 2022 | 5.850 | 5.850 | 5.390 | 5.640 | 64,405 | -0.19(-3.26%) |
Oct 11, 2022 | 5.920 | 6.000 | 5.630 | 5.830 | 59,535 | -0.23(-3.80%) |
Oct 10, 2022 | 6.450 | 6.590 | 6.000 | 6.060 | 43,915 | -0.39(-6.05%) |
Oct 07, 2022 | 6.400 | 6.480 | 6.150 | 6.450 | 87,052 | +0.08(+1.18%) |
Oct 06, 2022 | 6.250 | 6.500 | 6.230 | 6.375 | 67,992 | +0.07(+1.03%) |
Oct 05, 2022 | 5.830 | 6.320 | 5.740 | 6.310 | 123,404 | +0.41(+6.95%) |
Oct 04, 2022 | 5.510 | 5.900 | 5.382 | 5.900 | 77,379 | +0.50(+9.26%) |
Oct 03, 2022 | 5.230 | 5.430 | 5.200 | 5.400 | 73,129 | +0.33(+6.51%) |
Sep 30, 2022 | 4.910 | 5.180 | 4.870 | 5.070 | 30,285 | +0.08(+1.60%) |
Sep 29, 2022 | 5.170 | 5.170 | 4.920 | 4.990 | 83,412 | -0.24(-4.59%) |
Sep 28, 2022 | 4.920 | 5.360 | 4.910 | 5.230 | 59,332 | +0.33(+6.73%) |
Sep 27, 2022 | 5.150 | 5.310 | 4.885 | 4.900 | 50,581 | -0.19(-3.73%) |
Sep 26, 2022 | 5.270 | 5.380 | 5.041 | 5.090 | 43,516 | -0.20(-3.78%) |
Sep 23, 2022 | 5.270 | 5.310 | 4.917 | 5.290 | 156,034 | -0.21(-3.82%) |
Sep 22, 2022 | 5.700 | 5.700 | 5.470 | 5.500 | 67,310 | -0.11(-1.96%) |
Sep 21, 2022 | 5.870 | 5.870 | 5.608 | 5.610 | 86,971 | -0.22(-3.77%) |
Sep 20, 2022 | 6.040 | 6.060 | 5.830 | 5.830 | 65,626 | -0.21(-3.48%) |
Sep 19, 2022 | 6.040 | 6.380 | 6.030 | 6.040 | 85,774 | -0.21(-3.36%) |
Sep 16, 2022 | 6.340 | 6.360 | 6.110 | 6.250 | 109,110 | -0.10(-1.57%) |
Sep 15, 2022 | 6.740 | 6.750 | 6.240 | 6.350 | 146,839 | -0.52(-7.57%) |
Sep 14, 2022 | 6.740 | 6.950 | 6.740 | 6.870 | 164,947 | +0.17(+2.54%) |
Sep 13, 2022 | 6.620 | 6.840 | 6.530 | 6.700 | 128,281 | -0.06(-0.89%) |
Sep 12, 2022 | 6.650 | 6.960 | 6.620 | 6.760 | 58,436 | +0.27(+4.16%) |
Sep 09, 2022 | 6.200 | 6.590 | 6.160 | 6.490 | 86,259 | +0.33(+5.36%) |
Sep 08, 2022 | 5.990 | 6.200 | 5.900 | 6.160 | 63,980 | +0.11(+1.82%) |
Sep 07, 2022 | 6.080 | 6.240 | 5.940 | 6.050 | 88,438 | -0.14(-2.26%) |
Sep 06, 2022 | 6.460 | 6.580 | 6.070 | 6.190 | 100,747 | -0.27(-4.18%) |
Sep 02, 2022 | 6.450 | 6.540 | 6.070 | 6.460 | 78,107 | +0.17(+2.70%) |
Sep 01, 2022 | 6.250 | 6.340 | 6.000 | 6.290 | 88,407 | -0.14(-2.18%) |
Aug 31, 2022 | 6.320 | 6.560 | 6.320 | 6.430 | 83,684 | -0.08(-1.23%) |
Aug 30, 2022 | 6.900 | 6.900 | 6.210 | 6.510 | 231,662 | -0.45(-6.47%) |
Aug 29, 2022 | 6.580 | 7.060 | 6.500 | 6.960 | 204,746 | +0.23(+3.42%) |
Aug 26, 2022 | 6.900 | 6.985 | 6.610 | 6.730 | 99,122 | -0.23(-3.30%) |
Aug 25, 2022 | 6.880 | 7.060 | 6.770 | 6.960 | 116,285 | +0.12(+1.75%) |
Aug 24, 2022 | 6.510 | 7.000 | 6.510 | 6.840 | 290,541 | +0.27(+4.11%) |
Aug 23, 2022 | 6.310 | 7.030 | 6.300 | 6.570 | 524,554 | +0.26(+4.12%) |
Aug 22, 2022 | 6.180 | 6.350 | 5.900 | 6.310 | 150,716 | +0.00(+0.00%) |
Aug 19, 2022 | 6.260 | 6.380 | 6.070 | 6.310 | 141,903 | -0.07(-1.10%) |
Aug 18, 2022 | 6.110 | 6.620 | 6.110 | 6.380 | 354,887 | +0.23(+3.74%) |
Aug 17, 2022 | 6.000 | 6.330 | 5.900 | 6.150 | 114,957 | -0.01(-0.16%) |
Aug 16, 2022 | 6.250 | 6.260 | 5.880 | 6.160 | 133,619 | -0.14(-2.22%) |
Aug 15, 2022 | 6.310 | 6.380 | 6.030 | 6.300 | 115,909 | -0.21(-3.23%) |
Aug 12, 2022 | 6.000 | 6.520 | 5.800 | 6.510 | 368,091 | +0.57(+9.60%) |
Aug 11, 2022 | 5.590 | 6.100 | 5.580 | 5.940 | 296,515 | +0.27(+4.76%) |
Aug 10, 2022 | 5.390 | 5.710 | 5.390 | 5.670 | 223,618 | +0.26(+4.81%) |
Aug 09, 2022 | 5.590 | 5.640 | 5.330 | 5.410 | 146,350 | -0.18(-3.22%) |
Aug 08, 2022 | 5.600 | 5.680 | 5.289 | 5.590 | 175,972 | -0.01(-0.18%) |
Aug 05, 2022 | 5.350 | 5.670 | 5.060 | 5.600 | 371,261 | +4.68(+508.70%) |
Aug 04, 2022 | 0.9150 | 0.9600 | 0.9090 | 0.9200 | 1,015,833 | -0.06(-5.85%) |
Aug 03, 2022 | 0.9800 | 0.9997 | 0.9418 | 0.9772 | 334,913 | +0.01(+0.74%) |
Aug 02, 2022 | 0.9400 | 0.9960 | 0.9300 | 0.9700 | 452,579 | +0.02(+1.82%) |
Aug 01, 2022 | 0.9300 | 0.9750 | 0.9200 | 0.9527 | 428,352 | -0.02(-1.70%) |
Jul 29, 2022 | 0.9600 | 0.9900 | 0.9501 | 0.9692 | 967,453 | +0.01(+0.74%) |
Jul 28, 2022 | 0.9500 | 0.9700 | 0.9228 | 0.9621 | 296,695 | -0.00(-0.12%) |
Jul 27, 2022 | 0.8900 | 0.9700 | 0.8900 | 0.9633 | 693,037 | +0.06(+6.44%) |
Jul 26, 2022 | 0.9000 | 0.9070 | 0.8696 | 0.9050 | 511,801 | +0.04(+5.22%) |
Jul 25, 2022 | 0.8200 | 0.8750 | 0.7895 | 0.8601 | 475,824 | +0.05(+5.55%) |
Jul 22, 2022 | 0.8200 | 0.8724 | 0.8000 | 0.8149 | 164,690 | -0.04(-4.79%) |
Jul 21, 2022 | 0.8187 | 0.8699 | 0.8187 | 0.8559 | 209,789 | -0.01(-0.95%) |
Jul 20, 2022 | 0.7972 | 0.8750 | 0.7968 | 0.8641 | 623,477 | +0.03(+4.12%) |
Jul 19, 2022 | 0.7949 | 0.8350 | 0.7520 | 0.8299 | 732,336 | +0.03(+3.34%) |
Jul 18, 2022 | 0.7900 | 0.8248 | 0.7763 | 0.8031 | 322,465 | +0.02(+3.01%) |
Jul 15, 2022 | 0.7400 | 0.7799 | 0.7224 | 0.7796 | 341,922 | +0.03(+4.36%) |
Jul 14, 2022 | 0.7700 | 0.7850 | 0.7206 | 0.7470 | 674,265 | -0.02(-2.99%) |
Jul 13, 2022 | 0.7800 | 0.8000 | 0.7610 | 0.7700 | 598,621 | -0.01(-1.85%) |
Jul 12, 2022 | 0.8250 | 0.8250 | 0.7845 | 0.7845 | 366,933 | -0.05(-5.48%) |
Jul 11, 2022 | 0.8600 | 0.8776 | 0.8225 | 0.8300 | 400,359 | -0.05(-5.42%) |
Jul 08, 2022 | 0.8500 | 0.8900 | 0.8400 | 0.8776 | 671,673 | +0.03(+3.00%) |
Jul 07, 2022 | 0.8228 | 0.8950 | 0.8010 | 0.8520 | 1,248,192 | +0.02(+1.83%) |
Jul 06, 2022 | 0.8544 | 0.8750 | 0.7512 | 0.8367 | 1,753,374 | -0.04(-4.38%) |
Jul 05, 2022 | 0.9200 | 0.9330 | 0.8424 | 0.8750 | 910,662 | -0.06(-6.27%) |
Jul 01, 2022 | 0.9200 | 0.9439 | 0.9001 | 0.9335 | 441,928 | -0.01(-0.61%) |
Jun 30, 2022 | 0.9500 | 0.9550 | 0.8900 | 0.9392 | 547,208 | -0.04(-4.05%) |
Jun 29, 2022 | 0.9800 | 1.000 | 0.9305 | 0.9788 | 1,067,835 | -0.01(-0.52%) |
Jun 28, 2022 | 1.000 | 1.020 | 0.9803 | 0.9839 | 1,594,242 | -0.01(-1.10%) |
Jun 27, 2022 | 0.9200 | 1.020 | 0.9162 | 0.9948 | 1,938,093 | +0.04(+4.06%) |
Jun 24, 2022 | 0.9200 | 0.9900 | 0.8804 | 0.9560 | 1,664,405 | +0.04(+3.91%) |
Jun 23, 2022 | 0.9550 | 0.9690 | 0.7931 | 0.9200 | 2,801,680 | -0.07(-6.81%) |
Jun 22, 2022 | 0.9995 | 1.050 | 0.8911 | 0.9872 | 17,143,600 | +0.27(+37.34%) |
Jun 21, 2022 | 0.7046 | 0.7300 | 0.6900 | 0.7188 | 2,254,050 | +0.04(+5.54%) |
Jun 17, 2022 | 0.7308 | 0.7600 | 0.6811 | 0.6811 | 1,473,275 | -0.08(-10.37%) |
Jun 16, 2022 | 0.7000 | 0.7599 | 0.7000 | 0.7599 | 1,248,402 | +0.02(+2.88%) |
Jun 15, 2022 | 0.7017 | 0.7401 | 0.6770 | 0.7386 | 988,800 | +0.05(+6.80%) |
Jun 14, 2022 | 0.7371 | 0.7853 | 0.6750 | 0.6916 | 1,503,648 | -0.04(-5.78%) |
Jun 13, 2022 | 0.7500 | 0.7880 | 0.7160 | 0.7340 | 1,162,513 | -0.08(-10.35%) |
Jun 10, 2022 | 0.7799 | 0.8713 | 0.7700 | 0.8187 | 2,227,760 | -0.07(-7.99%) |
Jun 09, 2022 | 0.9250 | 0.9250 | 0.8600 | 0.8898 | 1,200,236 | -0.04(-3.81%) |
Jun 08, 2022 | 0.8896 | 0.9490 | 0.8355 | 0.9250 | 3,347,754 | +0.05(+6.08%) |
Jun 07, 2022 | 0.8301 | 0.8799 | 0.8301 | 0.8720 | 1,663,761 | +0.04(+5.06%) |
Jun 06, 2022 | 0.8900 | 0.8929 | 0.8017 | 0.8300 | 1,021,814 | -0.02(-1.94%) |
Jun 03, 2022 | 0.8000 | 0.8668 | 0.8000 | 0.8464 | 983,005 | +0.02(+2.16%) |
Jun 02, 2022 | 0.8100 | 0.8751 | 0.8000 | 0.8285 | 1,606,884 | +0.02(+2.28%) |
Jun 01, 2022 | 0.7700 | 0.8100 | 0.7653 | 0.8100 | 1,448,512 | +0.05(+6.54%) |
May 31, 2022 | 0.8100 | 0.8510 | 0.7501 | 0.7603 | 1,827,920 | +0.00(+0.04%) |
May 27, 2022 | 0.7000 | 0.7600 | 0.6700 | 0.7600 | 1,469,883 | +0.07(+9.99%) |
May 26, 2022 | 0.6000 | 0.7098 | 0.6017 | 0.6910 | 1,844,529 | +0.08(+13.37%) |
May 25, 2022 | 0.5900 | 0.6450 | 0.5800 | 0.6095 | 1,638,453 | +0.04(+7.17%) |
May 24, 2022 | 0.5750 | 0.5750 | 0.5501 | 0.5687 | 1,107,708 | -0.02(-2.94%) |
May 23, 2022 | 0.5800 | 0.6000 | 0.5701 | 0.5859 | 640,286 | +0.00(+0.29%) |
May 20, 2022 | 0.6100 | 0.6165 | 0.5501 | 0.5842 | 1,482,543 | +0.01(+1.46%) |
May 19, 2022 | 0.5700 | 0.6000 | 0.5561 | 0.5758 | 1,357,763 | -0.00(-0.40%) |
May 18, 2022 | 0.5700 | 0.6100 | 0.5510 | 0.5781 | 1,366,543 | -0.01(-1.48%) |
May 17, 2022 | 0.5750 | 0.5920 | 0.5410 | 0.5868 | 1,492,284 | +0.03(+4.79%) |
May 16, 2022 | 0.6100 | 0.6388 | 0.5012 | 0.5600 | 6,511,925 | -0.05(-8.20%) |
May 13, 2022 | 0.7200 | 0.7200 | 0.6100 | 0.6100 | 5,053,679 | -0.04(-6.23%) |
May 12, 2022 | 0.6900 | 0.7180 | 0.6500 | 0.6505 | 850,892 | -0.05(-6.74%) |
May 11, 2022 | 0.7300 | 0.7799 | 0.6900 | 0.6975 | 694,887 | -0.03(-4.44%) |
May 10, 2022 | 0.8010 | 0.8200 | 0.7000 | 0.7299 | 1,379,661 | -0.07(-8.30%) |
May 09, 2022 | 0.8800 | 0.8899 | 0.7900 | 0.7960 | 1,433,088 | -0.10(-11.49%) |
May 06, 2022 | 0.9100 | 0.9278 | 0.8501 | 0.8993 | 657,765 | +0.01(+0.92%) |
May 05, 2022 | 0.9200 | 0.9399 | 0.8700 | 0.8911 | 1,329,050 | -0.02(-2.23%) |
May 04, 2022 | 0.8700 | 0.9199 | 0.8550 | 0.9114 | 775,512 | +0.05(+6.03%) |
May 03, 2022 | 0.8000 | 0.8767 | 0.8000 | 0.8596 | 684,641 | +0.03(+3.73%) |
May 02, 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8287 | 819,334 | -0.00(-0.16%) |
Apr 29, 2022 | 0.8300 | 0.8700 | 0.8200 | 0.8300 | 833,315 | -0.00(-0.22%) |
Apr 28, 2022 | 0.8600 | 0.8798 | 0.8200 | 0.8318 | 1,607,749 | -0.03(-3.35%) |
Apr 27, 2022 | 0.8450 | 0.8989 | 0.8450 | 0.8606 | 1,397,850 | -0.04(-4.38%) |
Apr 26, 2022 | 0.9000 | 0.9650 | 0.8800 | 0.9000 | 2,370,744 | -0.01(-0.63%) |
Apr 25, 2022 | 0.8400 | 0.9200 | 0.8350 | 0.9057 | 1,438,530 | +0.02(+2.20%) |
Apr 22, 2022 | 0.9300 | 0.9400 | 0.8600 | 0.8862 | 1,561,812 | -0.05(-5.25%) |
Apr 21, 2022 | 1.000 | 1.020 | 0.9146 | 0.9353 | 1,702,322 | -0.06(-6.36%) |
Apr 20, 2022 | 0.9800 | 1.010 | 0.9501 | 0.9988 | 1,227,040 | +0.02(+1.69%) |
Apr 19, 2022 | 1.000 | 1.020 | 0.9800 | 0.9822 | 1,289,973 | -0.07(-6.46%) |
Apr 18, 2022 | 1.080 | 1.080 | 0.9900 | 1.050 | 3,275,937 | -0.01(-0.94%) |
Apr 14, 2022 | 0.9600 | 1.100 | 0.9202 | 1.060 | 6,422,317 | +0.09(+9.31%) |
Apr 13, 2022 | 0.9800 | 1.020 | 0.9500 | 0.9697 | 1,355,388 | -0.02(-1.55%) |
Apr 12, 2022 | 0.9200 | 1.010 | 0.9120 | 0.9850 | 2,283,482 | +0.07(+8.00%) |
Apr 11, 2022 | 0.9500 | 0.9500 | 0.9100 | 0.9120 | 1,257,354 | -0.04(-4.18%) |
Apr 08, 2022 | 0.9800 | 0.9800 | 0.9290 | 0.9518 | 1,609,419 | -0.02(-1.88%) |
Apr 07, 2022 | 1.000 | 1.010 | 0.9500 | 0.9700 | 2,233,647 | -0.03(-3.00%) |
Apr 06, 2022 | 1.030 | 1.030 | 0.9586 | 1.000 | 2,505,839 | -0.03(-2.91%) |
Apr 05, 2022 | 1.050 | 1.070 | 1.000 | 1.030 | 2,677,031 | -0.02(-1.90%) |
Apr 04, 2022 | 1.080 | 1.100 | 1.040 | 1.050 | 3,492,657 | -0.03(-2.78%) |
Apr 01, 2022 | 1.090 | 1.110 | 1.050 | 1.080 | 2,756,409 | -0.02(-1.82%) |
Mar 31, 2022 | 1.090 | 1.170 | 1.090 | 1.100 | 4,068,811 | -0.11(-9.09%) |
Mar 30, 2022 | 1.150 | 1.220 | 1.120 | 1.210 | 4,942,389 | +0.05(+4.31%) |
Mar 29, 2022 | 1.070 | 1.190 | 1.060 | 1.160 | 4,055,073 | +0.04(+3.57%) |
Mar 28, 2022 | 1.160 | 1.200 | 1.110 | 1.120 | 4,559,149 | -0.15(-11.81%) |
Mar 25, 2022 | 1.120 | 1.270 | 1.115 | 1.270 | 6,153,752 | +0.09(+7.63%) |
Mar 24, 2022 | 1.270 | 1.330 | 1.180 | 1.180 | 6,035,921 | -0.15(-11.28%) |
Mar 23, 2022 | 1.260 | 1.350 | 1.240 | 1.330 | 9,480,122 | +0.10(+8.13%) |
Mar 22, 2022 | 1.170 | 1.250 | 1.100 | 1.230 | 10,596,487 | +0.10(+8.85%) |
Mar 21, 2022 | 1.070 | 1.180 | 1.050 | 1.130 | 7,830,641 | +0.08(+7.62%) |
Mar 18, 2022 | 1.090 | 1.110 | 1.020 | 1.050 | 6,273,031 | -0.05(-4.55%) |
Mar 17, 2022 | 1.030 | 1.140 | 1.030 | 1.100 | 11,490,076 | +0.13(+13.11%) |
Mar 16, 2022 | 1.020 | 1.079 | 0.9500 | 0.9725 | 8,681,890 | -0.06(-5.58%) |
Mar 15, 2022 | 1.040 | 1.120 | 0.9959 | 1.030 | 8,166,398 | -0.07(-6.36%) |
Mar 14, 2022 | 1.100 | 1.140 | 1.010 | 1.100 | 7,976,427 | -0.05(-4.35%) |
Mar 11, 2022 | 1.170 | 1.240 | 1.120 | 1.150 | 11,585,731 | -0.11(-8.73%) |
Mar 10, 2022 | 1.340 | 1.390 | 1.210 | 1.260 | 16,871,502 | -0.02(-1.56%) |
Mar 09, 2022 | 1.630 | 2.050 | 1.080 | 1.280 | 42,152,304 | -0.47(-26.86%) |
Mar 08, 2022 | 3.200 | 3.330 | 1.440 | 1.750 | 68,091,952 | +0.00(+0.00%) |
Mar 07, 2022 | 1.890 | 2.140 | 1.670 | 1.750 | 18,133,176 | +0.03(+1.74%) |
Mar 04, 2022 | 1.600 | 1.720 | 1.400 | 1.720 | 6,643,574 | +0.14(+8.86%) |
Mar 03, 2022 | 1.430 | 1.660 | 1.381 | 1.580 | 8,758,238 | +0.19(+13.67%) |
Mar 02, 2022 | 1.290 | 1.400 | 1.210 | 1.390 | 2,485,389 | +0.11(+8.59%) |