Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2021 | 1.600 | 0 | +0.00(+0.00%) | |||
Dec 09, 2021 | 1.710 | 1.735 | 1.600 | 1.600 | 2,265,374 | -0.14(-8.05%) |
Dec 08, 2021 | 1.660 | 1.770 | 1.640 | 1.740 | 2,270,902 | +0.12(+7.41%) |
Dec 07, 2021 | 1.600 | 1.660 | 1.590 | 1.620 | 2,072,879 | +0.09(+5.88%) |
Dec 06, 2021 | 1.500 | 1.580 | 1.400 | 1.530 | 2,383,548 | +0.03(+2.00%) |
Dec 03, 2021 | 1.620 | 1.620 | 1.480 | 1.500 | 3,868,191 | -0.13(-7.98%) |
Dec 02, 2021 | 1.600 | 1.658 | 1.540 | 1.630 | 3,120,508 | +0.01(+0.62%) |
Dec 01, 2021 | 1.790 | 1.830 | 1.600 | 1.620 | 4,195,349 | -0.16(-8.99%) |
Nov 30, 2021 | 1.760 | 1.850 | 1.730 | 1.780 | 3,111,082 | -0.02(-1.11%) |
Nov 29, 2021 | 1.850 | 1.870 | 1.770 | 1.800 | 3,683,943 | +0.00(+0.00%) |
Nov 26, 2021 | 1.790 | 1.800 | 1.730 | 1.800 | 2,941,308 | -0.10(-5.26%) |
Nov 24, 2021 | 1.920 | 1.960 | 1.810 | 1.900 | 5,819,796 | +0.05(+2.70%) |
Nov 23, 2021 | 1.890 | 1.901 | 1.740 | 1.850 | 7,833,939 | -0.13(-6.57%) |
Nov 22, 2021 | 2.000 | 2.030 | 1.880 | 1.980 | 8,484,072 | -0.12(-5.71%) |
Nov 19, 2021 | 2.070 | 2.150 | 1.950 | 2.100 | 17,933,716 | +0.33(+18.64%) |
Nov 18, 2021 | 1.950 | 1.780 | 1.750 | 1.770 | 16,364,906 | -0.18(-9.23%) |
Nov 17, 2021 | 2.050 | 2.069 | 1.920 | 1.950 | 4,713,961 | -0.10(-4.88%) |
Nov 16, 2021 | 2.070 | 2.100 | 1.990 | 2.050 | 4,517,079 | -0.11(-5.09%) |
Nov 15, 2021 | 2.030 | 2.180 | 1.960 | 2.160 | 7,674,696 | +0.15(+7.46%) |
Nov 12, 2021 | 2.030 | 2.050 | 1.980 | 2.010 | 4,434,725 | -0.04(-1.95%) |
Nov 11, 2021 | 2.080 | 2.090 | 2.020 | 2.050 | 3,754,158 | -0.08(-3.76%) |
Nov 10, 2021 | 2.170 | 2.130 | 5,451,525 | -0.06(-2.74%) | ||
Nov 09, 2021 | 2.200 | 2.220 | 2.110 | 2.190 | 5,150,920 | +0.02(+0.92%) |
Nov 08, 2021 | 2.200 | 2.228 | 2.140 | 2.170 | 7,437,019 | +0.04(+1.88%) |
Nov 05, 2021 | 2.110 | 2.180 | 2.040 | 2.130 | 8,262,790 | +0.04(+1.91%) |
Nov 04, 2021 | 2.150 | 2.150 | 2.080 | 2.090 | 3,951,218 | -0.04(-1.88%) |
Nov 03, 2021 | 2.170 | 2.180 | 2.115 | 2.130 | 5,227,396 | -0.06(-2.74%) |
Nov 02, 2021 | 2.260 | 2.290 | 2.130 | 2.190 | 9,448,059 | -0.08(-3.52%) |
Nov 01, 2021 | 2.270 | 2.287 | 2.200 | 2.270 | 6,691,222 | -0.05(-2.16%) |
Oct 29, 2021 | 2.370 | 2.400 | 2.300 | 2.320 | 5,976,775 | -0.04(-1.69%) |
Oct 28, 2021 | 2.310 | 2.390 | 2.250 | 2.360 | 10,513,131 | +0.07(+3.06%) |
Oct 27, 2021 | 2.370 | 2.520 | 2.250 | 2.290 | 22,009,424 | -0.08(-3.38%) |
Oct 26, 2021 | 2.360 | 2.370 | 7,710,123 | +0.01(+0.42%) | ||
Oct 25, 2021 | 2.250 | 2.400 | 2.250 | 2.360 | 4,094,894 | +0.07(+3.06%) |
Oct 22, 2021 | 2.420 | 2.420 | 2.240 | 2.290 | 6,478,988 | -0.15(-6.15%) |
Oct 21, 2021 | 2.440 | 2.520 | 2.380 | 2.440 | 3,473,003 | +0.00(+0.00%) |
Oct 20, 2021 | 2.350 | 2.470 | 2.310 | 2.440 | 3,932,143 | +0.09(+3.83%) |
Oct 19, 2021 | 2.370 | 2.390 | 2.280 | 2.350 | 2,941,718 | +0.00(+0.00%) |
Oct 18, 2021 | 2.330 | 2.390 | 2.310 | 2.350 | 2,142,143 | -0.01(-0.42%) |
Oct 15, 2021 | 2.290 | 2.430 | 2.270 | 2.360 | 4,148,264 | +0.06(+2.61%) |
Oct 14, 2021 | 2.310 | 2.350 | 2.270 | 2.300 | 1,590,805 | -0.04(-1.71%) |
Oct 13, 2021 | 2.300 | 2.350 | 2.240 | 2.340 | 2,262,295 | +0.07(+3.08%) |
Oct 12, 2021 | 2.310 | 2.330 | 2.260 | 2.270 | 1,515,624 | -0.04(-1.73%) |
Oct 11, 2021 | 2.270 | 2.330 | 2.250 | 2.310 | 1,889,503 | +0.02(+0.87%) |
Oct 08, 2021 | 2.310 | 2.350 | 2.280 | 2.290 | 1,689,984 | -0.03(-1.29%) |
Oct 07, 2021 | 2.330 | 2.368 | 2.285 | 2.320 | 3,185,203 | +0.01(+0.43%) |
Oct 06, 2021 | 2.440 | 2.460 | 2.300 | 2.310 | 3,604,775 | -0.09(-3.75%) |
Oct 05, 2021 | 2.410 | 2.470 | 2.352 | 2.400 | 1,992,055 | +0.05(+2.13%) |
Oct 04, 2021 | 2.500 | 2.530 | 2.320 | 2.350 | 3,070,582 | -0.12(-4.86%) |
Oct 01, 2021 | 2.560 | 2.590 | 2.431 | 2.470 | 4,680,785 | +0.04(+1.65%) |
Sep 30, 2021 | 2.290 | 2.470 | 2.263 | 2.430 | 8,337,344 | +0.10(+4.29%) |
Sep 29, 2021 | 2.270 | 2.330 | 2.190 | 2.330 | 2,608,386 | +0.10(+4.48%) |
Sep 28, 2021 | 2.250 | 2.298 | 2.200 | 2.230 | 2,367,987 | -0.07(-3.04%) |
Sep 27, 2021 | 2.270 | 2.340 | 2.245 | 2.300 | 2,080,914 | +0.05(+2.22%) |
Sep 24, 2021 | 2.300 | 2.330 | 2.230 | 2.250 | 2,954,649 | -0.11(-4.66%) |
Sep 23, 2021 | 2.400 | 2.410 | 2.300 | 2.360 | 2,651,022 | +0.05(+2.16%) |
Sep 22, 2021 | 2.250 | 2.330 | 2.250 | 2.310 | 2,581,469 | +0.06(+2.67%) |
Sep 21, 2021 | 2.300 | 2.320 | 2.200 | 2.250 | 2,416,244 | +0.00(+0.00%) |
Sep 20, 2021 | 2.280 | 2.330 | 2.200 | 2.250 | 3,891,847 | -0.18(-7.41%) |
Sep 17, 2021 | 2.460 | 2.480 | 2.385 | 2.430 | 1,987,436 | -0.06(-2.41%) |
Sep 16, 2021 | 2.510 | 2.561 | 2.460 | 2.490 | 1,918,060 | -0.14(-5.32%) |
Sep 15, 2021 | 2.520 | 2.730 | 2.460 | 2.630 | 5,045,673 | +0.08(+3.14%) |
Sep 14, 2021 | 2.630 | 2.720 | 2.530 | 2.550 | 2,348,198 | -0.07(-2.67%) |
Sep 13, 2021 | 2.790 | 2.810 | 2.610 | 2.620 | 2,743,914 | -0.17(-6.09%) |
Sep 10, 2021 | 2.950 | 2.950 | 2.790 | 2.790 | 3,184,380 | -0.04(-1.41%) |
Sep 09, 2021 | 2.730 | 2.840 | 2.670 | 2.830 | 2,484,082 | +0.08(+2.91%) |
Sep 08, 2021 | 2.810 | 2.840 | 2.660 | 2.750 | 2,727,660 | +0.08(+3.00%) |
Sep 07, 2021 | 2.660 | 2.731 | 2.630 | 2.670 | 1,987,632 | +0.01(+0.38%) |
Sep 03, 2021 | 2.670 | 2.710 | 2.640 | 2.660 | 1,598,093 | -0.04(-1.48%) |
Sep 02, 2021 | 2.630 | 2.704 | 2.620 | 2.700 | 2,090,741 | +0.14(+5.47%) |
Sep 01, 2021 | 2.540 | 2.640 | 2.530 | 2.560 | 1,705,357 | +0.00(+0.00%) |
Aug 31, 2021 | 2.470 | 2.600 | 2.470 | 2.560 | 1,683,084 | +0.06(+2.40%) |
Aug 30, 2021 | 2.470 | 2.555 | 2.400 | 2.500 | 1,828,324 | +0.05(+2.04%) |
Aug 27, 2021 | 2.450 | 2.529 | 2.430 | 2.450 | 1,791,272 | -0.01(-0.41%) |
Aug 26, 2021 | 2.480 | 2.610 | 2.450 | 2.460 | 1,979,885 | -0.08(-3.15%) |
Aug 25, 2021 | 2.460 | 2.585 | 2.420 | 2.540 | 1,983,474 | +0.03(+1.20%) |
Aug 24, 2021 | 2.400 | 2.530 | 2.380 | 2.510 | 3,058,258 | +0.14(+5.91%) |
Aug 23, 2021 | 2.290 | 2.390 | 2.270 | 2.370 | 1,899,855 | +0.11(+4.87%) |
Aug 20, 2021 | 2.200 | 2.290 | 2.200 | 2.260 | 1,749,939 | +0.05(+2.26%) |
Aug 19, 2021 | 2.310 | 2.320 | 2.170 | 2.210 | 3,414,417 | -0.15(-6.36%) |
Aug 18, 2021 | 2.400 | 2.400 | 2.270 | 2.360 | 2,485,764 | -0.02(-0.84%) |
Aug 17, 2021 | 2.520 | 2.540 | 2.350 | 2.380 | 5,752,021 | -0.33(-12.18%) |
Aug 16, 2021 | 2.910 | 2.930 | 2.625 | 2.710 | 10,042,421 | -0.01(-0.37%) |
Aug 13, 2021 | 2.780 | 2.830 | 2.690 | 2.720 | 3,484,662 | -0.04(-1.45%) |
Aug 12, 2021 | 2.790 | 2.790 | 2.680 | 2.760 | 2,782,394 | +0.09(+3.37%) |
Aug 11, 2021 | 2.620 | 2.760 | 2.575 | 2.670 | 4,380,459 | +0.10(+3.89%) |
Aug 10, 2021 | 2.500 | 2.585 | 2.470 | 2.570 | 2,149,025 | +0.06(+2.39%) |
Aug 09, 2021 | 2.600 | 2.620 | 2.480 | 2.510 | 3,404,666 | +0.02(+0.80%) |
Aug 06, 2021 | 2.480 | 2.570 | 2.450 | 2.490 | 2,619,365 | +0.05(+2.05%) |
Aug 05, 2021 | 2.360 | 2.480 | 2.345 | 2.440 | 1,606,578 | +0.04(+1.67%) |
Aug 04, 2021 | 2.320 | 2.424 | 2.320 | 2.400 | 1,495,724 | +0.07(+3.00%) |
Aug 03, 2021 | 2.370 | 2.380 | 2.280 | 2.330 | 1,842,941 | -0.01(-0.43%) |
Aug 02, 2021 | 2.350 | 2.460 | 2.285 | 2.340 | 2,682,059 | +0.05(+2.18%) |
Jul 30, 2021 | 2.300 | 2.360 | 2.270 | 2.290 | 1,386,676 | -0.06(-2.55%) |
Jul 29, 2021 | 2.420 | 2.450 | 2.330 | 2.350 | 2,300,345 | -0.09(-3.69%) |
Jul 28, 2021 | 2.410 | 2.570 | 2.330 | 2.440 | 7,312,590 | +0.12(+5.17%) |
Jul 27, 2021 | 2.450 | 2.450 | 2.230 | 2.320 | 2,453,764 | -0.13(-5.31%) |
Jul 26, 2021 | 2.330 | 2.450 | 2.330 | 2.450 | 3,370,268 | +0.10(+4.26%) |
Jul 23, 2021 | 2.450 | 2.450 | 2.290 | 2.350 | 2,777,191 | +0.05(+2.17%) |
Jul 22, 2021 | 2.470 | 2.470 | 2.300 | 2.300 | 1,814,099 | -0.08(-3.36%) |
Jul 21, 2021 | 2.260 | 2.430 | 2.260 | 2.380 | 3,148,393 | +0.09(+3.93%) |
Jul 20, 2021 | 2.240 | 2.320 | 2.159 | 2.290 | 2,032,340 | +0.11(+5.05%) |
Jul 19, 2021 | 2.190 | 2.227 | 2.100 | 2.180 | 2,143,350 | -0.05(-2.24%) |
Jul 16, 2021 | 2.290 | 2.350 | 2.210 | 2.230 | 2,706,388 | -0.05(-2.19%) |
Jul 15, 2021 | 2.290 | 2.330 | 2.170 | 2.280 | 3,293,960 | +0.00(+0.00%) |
Jul 14, 2021 | 2.360 | 2.430 | 2.270 | 2.280 | 4,759,947 | -0.15(-6.17%) |
Jul 13, 2021 | 2.820 | 2.830 | 2.350 | 2.430 | 26,788,320 | +0.13(+5.65%) |
Jul 12, 2021 | 2.430 | 2.470 | 2.260 | 2.300 | 3,517,505 | -0.21(-8.37%) |
Jul 09, 2021 | 2.330 | 2.550 | 2.270 | 2.510 | 3,386,781 | +0.21(+9.13%) |
Jul 08, 2021 | 2.310 | 2.420 | 2.260 | 2.300 | 4,882,506 | -0.13(-5.35%) |
Jul 07, 2021 | 2.620 | 2.622 | 2.350 | 2.430 | 3,584,908 | -0.18(-6.90%) |
Jul 06, 2021 | 2.680 | 2.710 | 2.600 | 2.610 | 1,548,401 | -0.04(-1.51%) |
Jul 02, 2021 | 2.690 | 2.719 | 2.560 | 2.650 | 2,480,907 | -0.09(-3.28%) |
Jul 01, 2021 | 2.850 | 2.885 | 2.670 | 2.740 | 3,067,172 | -0.08(-2.84%) |
Jun 30, 2021 | 2.970 | 3.090 | 2.810 | 2.820 | 3,358,692 | -0.27(-8.74%) |
Jun 29, 2021 | 3.020 | 3.120 | 2.940 | 3.090 | 3,212,402 | +0.06(+1.98%) |
Jun 28, 2021 | 2.860 | 3.080 | 2.850 | 3.030 | 5,146,574 | +0.15(+5.21%) |
Jun 25, 2021 | 2.950 | 2.980 | 2.840 | 2.880 | 5,067,248 | -0.04(-1.37%) |
Jun 24, 2021 | 2.890 | 2.940 | 2.830 | 2.920 | 1,848,706 | +0.03(+1.04%) |
Jun 23, 2021 | 2.820 | 2.900 | 2.750 | 2.890 | 2,064,467 | +0.14(+5.09%) |
Jun 22, 2021 | 2.710 | 2.760 | 2.610 | 2.750 | 2,943,664 | +0.04(+1.48%) |
Jun 21, 2021 | 2.700 | 2.750 | 2.600 | 2.710 | 3,104,544 | -0.03(-1.09%) |
Jun 18, 2021 | 2.690 | 2.790 | 2.670 | 2.740 | 6,443,819 | +0.03(+1.11%) |
Jun 17, 2021 | 2.820 | 2.890 | 2.710 | 2.710 | 4,248,105 | -0.13(-4.58%) |
Jun 16, 2021 | 2.880 | 2.970 | 2.770 | 2.840 | 6,978,989 | -0.19(-6.27%) |
Jun 15, 2021 | 3.060 | 3.700 | 2.870 | 3.030 | 52,216,716 | +0.03(+1.00%) |
Jun 14, 2021 | 3.040 | 3.150 | 2.970 | 3.000 | 3,069,829 | -0.03(-0.99%) |
Jun 11, 2021 | 2.940 | 3.070 | 2.850 | 3.030 | 3,895,926 | +0.09(+3.06%) |
Jun 10, 2021 | 2.920 | 3.010 | 2.860 | 2.940 | 2,283,400 | +0.05(+1.73%) |
Jun 09, 2021 | 2.940 | 3.100 | 2.850 | 2.890 | 5,055,411 | +0.06(+2.12%) |
Jun 08, 2021 | 2.930 | 2.959 | 2.730 | 2.830 | 2,704,604 | -0.09(-3.08%) |
Jun 07, 2021 | 2.760 | 2.940 | 2.710 | 2.920 | 3,160,273 | +0.18(+6.57%) |
Jun 04, 2021 | 2.790 | 2.840 | 2.720 | 2.740 | 1,573,180 | -0.02(-0.72%) |
Jun 03, 2021 | 2.800 | 2.860 | 2.730 | 2.760 | 2,425,246 | -0.10(-3.50%) |
Jun 02, 2021 | 2.840 | 2.880 | 2.730 | 2.860 | 2,801,091 | +0.03(+1.06%) |
Jun 01, 2021 | 2.760 | 2.850 | 2.660 | 2.830 | 3,208,221 | +0.13(+4.81%) |
May 28, 2021 | 2.810 | 2.880 | 2.660 | 2.700 | 3,728,920 | -0.15(-5.26%) |
May 27, 2021 | 2.880 | 2.909 | 2.710 | 2.850 | 5,797,011 | +0.21(+7.95%) |
May 26, 2021 | 2.580 | 2.720 | 2.520 | 2.640 | 3,176,968 | +0.04(+1.54%) |
May 25, 2021 | 2.580 | 2.730 | 2.480 | 2.600 | 9,018,964 | +0.25(+10.64%) |
May 24, 2021 | 2.500 | 2.500 | 2.350 | 2.350 | 5,473,217 | -0.11(-4.47%) |
May 21, 2021 | 2.530 | 2.544 | 2.400 | 2.460 | 1,781,038 | +0.00(+0.00%) |
May 20, 2021 | 2.390 | 2.470 | 2.350 | 2.460 | 1,349,121 | +0.10(+4.24%) |
May 19, 2021 | 2.320 | 2.399 | 2.290 | 2.360 | 2,333,188 | -0.12(-4.84%) |
May 18, 2021 | 2.390 | 2.590 | 2.360 | 2.480 | 1,959,032 | +0.12(+5.08%) |
May 17, 2021 | 2.300 | 2.400 | 2.290 | 2.360 | 1,325,422 | +0.00(+0.00%) |
May 14, 2021 | 2.340 | 2.480 | 2.280 | 2.360 | 2,403,408 | +0.01(+0.43%) |
May 13, 2021 | 2.280 | 2.380 | 2.110 | 2.350 | 2,877,902 | +0.10(+4.44%) |
May 12, 2021 | 2.330 | 2.410 | 2.240 | 2.250 | 1,420,984 | -0.14(-5.86%) |
May 11, 2021 | 2.170 | 2.430 | 2.150 | 2.390 | 1,847,474 | +0.00(+0.00%) |
May 10, 2021 | 2.520 | 2.530 | 2.330 | 2.390 | 2,132,713 | -0.09(-3.63%) |
May 07, 2021 | 2.460 | 2.615 | 2.445 | 2.480 | 2,309,532 | +0.01(+0.40%) |
May 06, 2021 | 2.750 | 2.751 | 2.420 | 2.470 | 5,751,481 | -0.35(-12.41%) |
May 05, 2021 | 3.200 | 3.420 | 2.380 | 2.820 | 37,212,388 | +0.17(+6.42%) |
May 04, 2021 | 3.020 | 3.080 | 2.650 | 2.650 | 4,555,793 | -0.55(-17.19%) |