Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.020 | 4.134 | 3.750 | 3.820 | 4,849,130 | -0.35(-8.39%) |
Apr 28, 2022 | 4.130 | 4.170 | 3.870 | 4.170 | 5,099,671 | +0.05(+1.21%) |
Apr 27, 2022 | 4.340 | 4.430 | 4.000 | 4.120 | 5,089,479 | -0.29(-6.58%) |
Apr 26, 2022 | 4.250 | 5.130 | 4.000 | 4.410 | 20,153,160 | +0.07(+1.61%) |
Apr 25, 2022 | 4.050 | 4.390 | 4.050 | 4.340 | 2,371,839 | +0.15(+3.58%) |
Apr 22, 2022 | 4.410 | 4.490 | 4.080 | 4.190 | 3,536,086 | -0.31(-6.89%) |
Apr 21, 2022 | 4.670 | 4.890 | 4.450 | 4.500 | 3,311,361 | -0.10(-2.17%) |
Apr 20, 2022 | 4.790 | 4.810 | 4.520 | 4.600 | 2,523,658 | -0.16(-3.36%) |
Apr 19, 2022 | 4.640 | 4.900 | 4.591 | 4.760 | 2,556,664 | +0.12(+2.59%) |
Apr 18, 2022 | 4.510 | 4.710 | 4.470 | 4.640 | 2,783,707 | -0.04(-0.85%) |
Apr 14, 2022 | 4.850 | 5.030 | 4.665 | 4.680 | 2,875,572 | -0.24(-4.88%) |
Apr 13, 2022 | 4.600 | 4.940 | 4.520 | 4.920 | 4,203,418 | +0.25(+5.35%) |
Apr 12, 2022 | 5.110 | 5.350 | 4.530 | 4.670 | 4,857,046 | -0.29(-5.85%) |
Apr 11, 2022 | 4.940 | 5.200 | 4.810 | 4.960 | 1,992,383 | -0.09(-1.78%) |
Apr 08, 2022 | 5.130 | 5.500 | 5.015 | 5.050 | 3,960,585 | -0.12(-2.32%) |
Apr 07, 2022 | 5.300 | 5.360 | 4.950 | 5.170 | 3,321,791 | -0.12(-2.27%) |
Apr 06, 2022 | 5.670 | 5.750 | 5.270 | 5.290 | 3,443,061 | -0.46(-8.00%) |
Apr 05, 2022 | 6.240 | 6.310 | 5.750 | 5.750 | 3,836,015 | -0.45(-7.26%) |
Apr 04, 2022 | 6.250 | 6.490 | 6.110 | 6.200 | 2,884,327 | -0.06(-0.96%) |
Apr 01, 2022 | 6.170 | 6.480 | 6.100 | 6.260 | 2,118,292 | +0.10(+1.62%) |
Mar 31, 2022 | 6.510 | 6.560 | 6.100 | 6.160 | 3,005,372 | -0.31(-4.79%) |
Mar 30, 2022 | 6.900 | 6.930 | 6.420 | 6.470 | 3,527,663 | -0.50(-7.17%) |
Mar 29, 2022 | 7.070 | 7.070 | 6.600 | 6.970 | 4,308,275 | -0.02(-0.29%) |
Mar 28, 2022 | 7.500 | 7.630 | 6.630 | 6.990 | 8,805,157 | +0.00(+0.00%) |
Mar 25, 2022 | 7.490 | 7.710 | 6.800 | 6.990 | 5,926,290 | -0.29(-3.98%) |
Mar 24, 2022 | 7.250 | 7.760 | 6.760 | 7.280 | 9,753,742 | +0.28(+4.00%) |
Mar 23, 2022 | 6.770 | 7.270 | 6.530 | 7.000 | 6,447,602 | -0.10(-1.41%) |
Mar 22, 2022 | 5.910 | 7.360 | 5.900 | 7.100 | 20,537,734 | +1.32(+22.84%) |
Mar 21, 2022 | 5.740 | 5.940 | 5.412 | 5.780 | 3,628,848 | -0.08(-1.37%) |
Mar 18, 2022 | 5.410 | 5.950 | 5.360 | 5.860 | 5,515,838 | +0.37(+6.74%) |
Mar 17, 2022 | 5.160 | 5.560 | 5.100 | 5.490 | 4,277,957 | +0.31(+5.98%) |
Mar 16, 2022 | 5.080 | 5.420 | 4.820 | 5.180 | 5,959,563 | +0.22(+4.44%) |
Mar 15, 2022 | 4.660 | 5.045 | 4.460 | 4.960 | 3,396,197 | +0.37(+8.06%) |
Mar 14, 2022 | 4.890 | 4.900 | 4.530 | 4.590 | 2,186,596 | -0.25(-5.17%) |
Mar 11, 2022 | 5.430 | 5.500 | 4.740 | 4.840 | 4,207,492 | -0.48(-9.02%) |
Mar 10, 2022 | 5.310 | 5.430 | 5.110 | 5.320 | 4,220,514 | -0.30(-5.34%) |
Mar 09, 2022 | 5.010 | 5.800 | 4.990 | 5.620 | 8,687,622 | +0.94(+20.09%) |
Mar 08, 2022 | 4.540 | 4.900 | 4.260 | 4.680 | 6,014,416 | +0.00(+0.00%) |
Mar 07, 2022 | 4.770 | 5.020 | 4.650 | 4.680 | 4,439,629 | -0.12(-2.50%) |
Mar 04, 2022 | 5.050 | 5.200 | 4.740 | 4.800 | 4,290,151 | -0.31(-6.07%) |
Mar 03, 2022 | 5.500 | 5.560 | 5.050 | 5.110 | 3,885,917 | -0.39(-7.09%) |
Mar 02, 2022 | 5.530 | 5.665 | 5.320 | 5.500 | 5,433,423 | -0.04(-0.72%) |
Mar 01, 2022 | 5.980 | 6.250 | 5.470 | 5.540 | 8,041,262 | -0.17(-2.98%) |
Feb 28, 2022 | 5.810 | 6.440 | 5.500 | 5.710 | 14,754,168 | -0.10(-1.72%) |
Feb 25, 2022 | 5.990 | 6.250 | 5.720 | 5.810 | 8,075,241 | -0.15(-2.52%) |
Feb 24, 2022 | 4.670 | 6.350 | 4.620 | 5.960 | 11,787,582 | +0.79(+15.28%) |
Feb 23, 2022 | 5.500 | 5.800 | 5.150 | 5.170 | 7,036,767 | -0.18(-3.36%) |
Feb 22, 2022 | 5.100 | 5.590 | 5.000 | 5.350 | 10,488,683 | +0.15(+2.88%) |
Feb 18, 2022 | 5.200 | 0 | -1.12(-17.72%) | |||
Feb 17, 2022 | 6.860 | 7.160 | 6.080 | 6.320 | 18,372,156 | -1.52(-19.39%) |
Feb 16, 2022 | 8.000 | 9.010 | 7.760 | 7.840 | 27,275,480 | -0.56(-6.67%) |
Feb 15, 2022 | 7.360 | 8.600 | 7.070 | 8.400 | 29,274,004 | +1.60(+23.53%) |
Feb 14, 2022 | 7.370 | 7.740 | 6.710 | 6.800 | 12,807,462 | -0.49(-6.72%) |
Feb 11, 2022 | 7.210 | 7.850 | 6.980 | 7.290 | 18,607,066 | -0.09(-1.22%) |
Feb 10, 2022 | 6.710 | 8.610 | 6.690 | 7.380 | 47,914,624 | -0.24(-3.15%) |
Feb 09, 2022 | 5.930 | 7.840 | 5.860 | 7.620 | 57,216,156 | +1.68(+28.28%) |
Feb 08, 2022 | 5.320 | 6.020 | 5.090 | 5.940 | 17,465,862 | +0.14(+2.41%) |
Feb 07, 2022 | 4.340 | 6.210 | 4.340 | 5.800 | 57,562,952 | +1.47(+33.95%) |
Feb 04, 2022 | 4.020 | 4.450 | 3.930 | 4.330 | 6,879,349 | +0.38(+9.62%) |
Feb 03, 2022 | 3.890 | 3.950 | 2,880,748 | -0.20(-4.82%) | ||
Feb 02, 2022 | 4.450 | 4.520 | 4.100 | 4.150 | 4,882,123 | -0.46(-9.98%) |
Feb 01, 2022 | 4.470 | 4.760 | 4.140 | 4.610 | 9,536,975 | +0.30(+6.96%) |
Jan 31, 2022 | 3.880 | 4.350 | 4.310 | 9,836,240 | +0.70(+19.39%) | |
Jan 28, 2022 | 3.470 | 3.610 | 3.310 | 3.610 | 4,402,804 | +0.20(+5.87%) |
Jan 27, 2022 | 4.020 | 4.120 | 3.390 | 3.410 | 6,827,804 | -0.65(-16.01%) |
Jan 26, 2022 | 4.100 | 4.660 | 3.930 | 4.060 | 12,859,360 | +0.16(+4.10%) |
Jan 25, 2022 | 3.920 | 4.190 | 3.870 | 3.900 | 3,158,151 | -0.21(-5.11%) |
Jan 24, 2022 | 3.940 | 4.140 | 3.610 | 4.110 | 6,608,005 | -0.05(-1.20%) |
Jan 21, 2022 | 4.600 | 4.691 | 4.100 | 4.160 | 5,925,066 | -0.59(-12.42%) |
Jan 20, 2022 | 5.030 | 5.320 | 4.700 | 4.750 | 6,375,443 | -0.23(-4.62%) |
Jan 19, 2022 | 5.730 | 6.040 | 4.980 | 4.980 | 16,666,155 | -0.26(-4.96%) |
Jan 18, 2022 | 5.390 | 5.530 | 4.980 | 5.240 | 3,840,185 | -0.34(-6.09%) |
Jan 14, 2022 | 5.580 | 0 | +0.05(+0.90%) | |||
Jan 13, 2022 | 6.040 | 6.060 | 5.439 | 5.530 | 4,442,226 | -0.52(-8.60%) |
Jan 12, 2022 | 6.420 | 6.660 | 6.005 | 6.050 | 3,683,662 | -0.32(-5.02%) |
Jan 11, 2022 | 5.900 | 6.590 | 5.780 | 6.370 | 5,353,988 | +0.45(+7.60%) |
Jan 10, 2022 | 6.000 | 6.070 | 5.707 | 5.920 | 3,515,850 | -0.34(-5.43%) |
Jan 07, 2022 | 6.480 | 6.510 | 5.900 | 6.260 | 5,117,792 | +0.16(+2.62%) |
Jan 06, 2022 | 6.220 | 6.240 | 5.560 | 6.100 | 7,723,284 | -0.09(-1.45%) |
Jan 05, 2022 | 7.520 | 7.669 | 6.130 | 6.190 | 9,047,880 | -1.34(-17.80%) |
Jan 04, 2022 | 8.450 | 8.500 | 7.410 | 7.530 | 6,932,356 | -0.82(-9.82%) |
Jan 03, 2022 | 8.570 | 8.750 | 8.220 | 8.350 | 4,166,391 | -0.16(-1.88%) |
Dec 31, 2021 | 8.760 | 8.990 | 8.460 | 8.510 | 3,026,201 | -0.35(-3.95%) |
Dec 30, 2021 | 8.500 | 9.300 | 8.500 | 8.860 | 3,620,674 | +0.32(+3.75%) |
Dec 29, 2021 | 8.880 | 9.150 | 8.400 | 8.540 | 3,693,862 | -0.66(-7.17%) |
Dec 28, 2021 | 9.750 | 9.850 | 9.110 | 9.200 | 3,835,712 | -0.76(-7.63%) |
Dec 27, 2021 | 10.01 | 10.52 | 9.150 | 9.960 | 11,324,527 | -0.04(-0.40%) |
Dec 23, 2021 | 9.020 | 10.86 | 8.850 | 10.00 | 12,007,702 | +0.70(+7.53%) |
Dec 22, 2021 | 9.010 | 9.490 | 8.680 | 9.300 | 5,813,726 | +0.12(+1.31%) |
Dec 21, 2021 | 9.300 | 9.660 | 9.021 | 9.180 | 7,609,675 | +0.14(+1.55%) |
Dec 20, 2021 | 9.040 | 9.110 | 8.120 | 9.040 | 6,580,157 | -0.47(-4.94%) |
Dec 17, 2021 | 9.710 | 9.940 | 8.500 | 9.510 | 13,994,089 | +0.43(+4.74%) |
Dec 16, 2021 | 11.47 | 11.73 | 8.900 | 9.080 | 32,252,908 | -4.68(-34.01%) |
Dec 15, 2021 | 13.10 | 13.77 | 12.16 | 13.76 | 3,629,746 | +0.23(+1.70%) |
Dec 14, 2021 | 12.16 | 13.80 | 12.15 | 13.53 | 3,342,834 | +0.95(+7.55%) |
Dec 13, 2021 | 14.13 | 14.60 | 12.55 | 12.58 | 3,072,363 | -1.95(-13.42%) |
Dec 10, 2021 | 15.01 | 15.64 | 13.28 | 14.53 | 5,370,308 | -0.15(-1.02%) |
Dec 09, 2021 | 15.25 | 17.29 | 14.20 | 14.68 | 10,382,923 | -2.46(-14.35%) |
Dec 08, 2021 | 13.04 | 18.32 | 13.04 | 17.14 | 20,406,284 | +3.93(+29.75%) |
Dec 07, 2021 | 12.72 | 13.61 | 12.65 | 13.21 | 2,604,080 | +0.64(+5.09%) |
Dec 06, 2021 | 12.21 | 12.69 | 11.90 | 12.57 | 2,627,473 | -0.46(-3.53%) |
Dec 03, 2021 | 13.69 | 14.10 | 12.50 | 13.03 | 2,680,909 | -0.93(-6.66%) |
Dec 02, 2021 | 14.10 | 14.65 | 13.29 | 13.96 | 4,448,061 | -0.04(-0.29%) |
Dec 01, 2021 | 15.89 | 16.28 | 14.00 | 14.00 | 3,941,833 | -1.61(-10.31%) |
Nov 30, 2021 | 15.20 | 17.54 | 15.15 | 15.61 | 8,260,219 | +0.29(+1.89%) |
Nov 29, 2021 | 16.17 | 16.35 | 14.75 | 15.32 | 4,584,999 | -0.29(-1.86%) |
Nov 26, 2021 | 16.41 | 16.70 | 15.39 | 15.61 | 3,247,059 | -1.67(-9.66%) |
Nov 24, 2021 | 16.74 | 17.95 | 16.70 | 17.28 | 4,518,572 | +0.38(+2.25%) |
Nov 23, 2021 | 17.21 | 18.81 | 16.29 | 16.90 | 5,421,787 | -0.12(-0.71%) |
Nov 22, 2021 | 18.77 | 19.15 | 16.65 | 17.02 | 5,602,175 | -2.70(-13.69%) |
Nov 19, 2021 | 17.11 | 22.40 | 17.11 | 19.72 | 20,060,742 | +2.39(+13.79%) |
Nov 18, 2021 | 19.21 | 17.49 | 17.00 | 17.33 | 5,548,605 | -1.67(-8.79%) |
Nov 17, 2021 | 20.03 | 20.58 | 18.64 | 19.00 | 6,530,653 | -0.18(-0.94%) |
Nov 16, 2021 | 21.00 | 21.06 | 18.59 | 19.18 | 7,276,657 | -2.33(-10.83%) |
Nov 15, 2021 | 23.36 | 24.25 | 20.37 | 21.51 | 8,276,238 | -2.76(-11.37%) |
Nov 12, 2021 | 24.29 | 26.49 | 23.58 | 24.27 | 7,283,804 | -1.88(-7.19%) |
Nov 11, 2021 | 25.51 | 28.00 | 24.01 | 26.15 | 8,008,179 | -0.75(-2.79%) |
Nov 10, 2021 | 25.71 | 25.01 | 26.90 | 5,993,086 | +0.68(+2.59%) | |
Nov 09, 2021 | 30.84 | 30.84 | 25.72 | 26.22 | 7,683,281 | -4.85(-15.61%) |
Nov 08, 2021 | 33.15 | 33.44 | 30.61 | 31.07 | 6,581,801 | -1.54(-4.72%) |
Nov 05, 2021 | 34.65 | 35.76 | 32.38 | 32.61 | 8,639,965 | +0.25(+0.77%) |
Nov 04, 2021 | 35.39 | 37.85 | 32.00 | 32.36 | 7,891,506 | -2.71(-7.73%) |
Nov 03, 2021 | 36.13 | 38.75 | 34.50 | 35.07 | 10,488,102 | -1.53(-4.18%) |
Nov 02, 2021 | 36.80 | 39.75 | 33.33 | 36.60 | 21,311,332 | +0.37(+1.02%) |
Nov 01, 2021 | 39.68 | 50.80 | 35.50 | 36.23 | 60,805,648 | -6.29(-14.79%) |
Oct 29, 2021 | 25.70 | 42.88 | 25.61 | 42.52 | 77,711,760 | +16.92(+66.09%) |
Oct 28, 2021 | 28.65 | 32.00 | 24.75 | 25.60 | 21,407,996 | -3.80(-12.93%) |
Oct 27, 2021 | 21.17 | 30.45 | 20.37 | 29.40 | 57,563,212 | +5.62(+23.63%) |
Oct 26, 2021 | 36.20 | 21.72 | 23.78 | 77,978,112 | -6.82(-22.29%) | |
Oct 25, 2021 | 13.86 | 31.57 | 10.95 | 30.60 | 210,435,568 | +21.45(+234.43%) |
Oct 22, 2021 | 8.040 | 10.11 | 8.030 | 9.150 | 5,388,193 | +1.12(+13.95%) |
Oct 21, 2021 | 8.240 | 8.490 | 8.000 | 8.030 | 1,338,707 | -0.14(-1.71%) |
Oct 20, 2021 | 8.670 | 9.150 | 8.100 | 8.170 | 2,351,329 | -0.32(-3.77%) |
Oct 19, 2021 | 9.090 | 9.170 | 8.400 | 8.490 | 1,695,057 | -0.27(-3.08%) |