Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.280 | 5.352 | 4.800 | 4.930 | 30,760 | -0.41(-7.64%) |
Apr 28, 2022 | 5.376 | 5.604 | 5.053 | 5.338 | 19,960 | +0.04(+0.75%) |
Apr 27, 2022 | 6.028 | 6.028 | 5.274 | 5.298 | 36,057 | -0.63(-10.59%) |
Apr 26, 2022 | 6.840 | 6.840 | 5.880 | 5.926 | 31,506 | -1.16(-16.32%) |
Apr 25, 2022 | 6.720 | 7.081 | 6.241 | 7.081 | 17,856 | +0.31(+4.59%) |
Apr 22, 2022 | 6.600 | 6.958 | 5.766 | 6.770 | 46,351 | -0.07(-1.03%) |
Apr 21, 2022 | 6.990 | 7.080 | 6.120 | 6.841 | 35,330 | -0.02(-0.33%) |
Apr 20, 2022 | 7.440 | 7.440 | 6.840 | 6.864 | 25,239 | -0.58(-7.74%) |
Apr 19, 2022 | 7.440 | 7.680 | 6.720 | 7.440 | 41,951 | +0.08(+1.08%) |
Apr 18, 2022 | 7.320 | 7.615 | 7.080 | 7.361 | 39,042 | +0.17(+2.37%) |
Apr 14, 2022 | 7.560 | 7.938 | 7.086 | 7.190 | 42,579 | -0.31(-4.10%) |
Apr 13, 2022 | 7.560 | 7.886 | 7.386 | 7.498 | 24,616 | -0.44(-5.51%) |
Apr 12, 2022 | 7.928 | 8.154 | 7.369 | 7.934 | 70,490 | +0.31(+4.08%) |
Apr 11, 2022 | 7.639 | 8.400 | 7.471 | 7.624 | 32,017 | -0.21(-2.62%) |
Apr 08, 2022 | 8.356 | 8.460 | 7.658 | 7.829 | 18,831 | -0.61(-7.24%) |
Apr 07, 2022 | 8.908 | 8.908 | 8.160 | 8.440 | 13,054 | -0.48(-5.36%) |
Apr 06, 2022 | 9.120 | 9.240 | 8.160 | 8.917 | 24,129 | -0.51(-5.43%) |
Apr 05, 2022 | 10.08 | 10.32 | 9.378 | 9.430 | 16,638 | -0.80(-7.81%) |
Apr 04, 2022 | 10.44 | 10.91 | 9.853 | 10.23 | 27,080 | -0.23(-2.16%) |
Apr 01, 2022 | 8.880 | 11.28 | 8.760 | 10.45 | 70,890 | +1.76(+20.22%) |
Mar 31, 2022 | 7.921 | 8.760 | 7.921 | 8.696 | 30,199 | +0.73(+9.19%) |
Mar 30, 2022 | 8.160 | 8.292 | 7.800 | 7.964 | 19,794 | +0.04(+0.56%) |
Mar 29, 2022 | 7.711 | 8.225 | 7.711 | 7.920 | 33,555 | +0.32(+4.17%) |
Mar 28, 2022 | 7.620 | 8.160 | 7.409 | 7.603 | 23,077 | +0.03(+0.35%) |
Mar 25, 2022 | 7.800 | 8.077 | 7.338 | 7.577 | 27,692 | -0.19(-2.47%) |
Mar 24, 2022 | 7.920 | 8.280 | 7.680 | 7.769 | 12,180 | -0.19(-2.34%) |
Mar 23, 2022 | 8.165 | 8.400 | 7.740 | 7.955 | 16,798 | -0.27(-3.28%) |
Mar 22, 2022 | 8.376 | 8.392 | 8.040 | 8.225 | 14,034 | +0.23(+2.85%) |
Mar 21, 2022 | 8.520 | 8.850 | 7.943 | 7.997 | 14,948 | -0.60(-7.02%) |
Mar 18, 2022 | 9.193 | 9.271 | 8.600 | 8.600 | 30,788 | -0.43(-4.76%) |
Mar 17, 2022 | 8.880 | 9.359 | 8.366 | 9.030 | 16,125 | +0.33(+3.79%) |
Mar 16, 2022 | 8.040 | 8.880 | 7.802 | 8.700 | 21,995 | +0.93(+11.92%) |
Mar 15, 2022 | 7.985 | 8.014 | 7.680 | 7.774 | 15,318 | +0.09(+1.22%) |
Mar 14, 2022 | 7.920 | 8.040 | 7.560 | 7.680 | 21,802 | -0.48(-5.87%) |
Mar 11, 2022 | 8.400 | 8.470 | 8.041 | 8.159 | 21,957 | -0.30(-3.51%) |
Mar 10, 2022 | 8.668 | 8.986 | 8.160 | 8.455 | 14,954 | -0.21(-2.45%) |
Mar 09, 2022 | 8.520 | 8.668 | 8.226 | 8.668 | 15,882 | +0.27(+3.19%) |
Mar 08, 2022 | 8.400 | 8.760 | 8.232 | 8.400 | 16,461 | +0.36(+4.46%) |
Mar 07, 2022 | 8.280 | 8.453 | 7.320 | 8.041 | 104,153 | -0.48(-5.63%) |
Mar 04, 2022 | 8.640 | 8.756 | 8.173 | 8.521 | 42,853 | -0.07(-0.78%) |
Mar 03, 2022 | 9.240 | 9.480 | 8.400 | 8.588 | 39,252 | -0.78(-8.31%) |
Mar 02, 2022 | 9.780 | 9.780 | 9.238 | 9.367 | 21,403 | -0.45(-4.63%) |
Mar 01, 2022 | 9.240 | 10.08 | 9.120 | 9.822 | 40,699 | +1.06(+12.09%) |
Feb 28, 2022 | 9.360 | 9.600 | 8.437 | 8.762 | 68,364 | -0.66(-6.98%) |
Feb 25, 2022 | 10.20 | 9.928 | 9.360 | 9.420 | 23,329 | -0.56(-5.58%) |
Feb 24, 2022 | 8.640 | 10.15 | 8.640 | 9.977 | 42,830 | -0.39(-3.77%) |
Feb 23, 2022 | 9.840 | 10.80 | 9.421 | 10.37 | 37,164 | +0.77(+8.01%) |
Feb 22, 2022 | 9.667 | 9.840 | 8.921 | 9.599 | 49,625 | -0.31(-3.11%) |
Feb 18, 2022 | 9.907 | 0 | +0.00(+0.04%) | |||
Feb 17, 2022 | 10.47 | 10.77 | 9.480 | 9.904 | 49,497 | -0.92(-8.46%) |
Feb 16, 2022 | 10.71 | 11.28 | 10.39 | 10.82 | 12,165 | +0.02(+0.18%) |
Feb 15, 2022 | 10.32 | 11.00 | 10.29 | 10.80 | 16,608 | +0.44(+4.29%) |
Feb 14, 2022 | 10.32 | 10.83 | 10.20 | 10.36 | 19,185 | -0.18(-1.73%) |
Feb 11, 2022 | 11.04 | 11.87 | 10.44 | 10.54 | 22,879 | -0.78(-6.86%) |
Feb 10, 2022 | 11.14 | 11.88 | 10.94 | 11.31 | 32,630 | -0.09(-0.77%) |
Feb 09, 2022 | 10.92 | 11.88 | 10.56 | 11.40 | 32,854 | +0.69(+6.43%) |
Feb 08, 2022 | 10.80 | 11.40 | 10.32 | 10.71 | 18,489 | -0.29(-2.62%) |
Feb 07, 2022 | 10.68 | 11.88 | 10.57 | 11.00 | 30,366 | +0.23(+2.10%) |
Feb 04, 2022 | 10.80 | 11.04 | 10.22 | 10.77 | 10,959 | +0.08(+0.79%) |
Feb 03, 2022 | 10.86 | 10.17 | 10.69 | 24,377 | -0.23(-2.08%) | |
Feb 02, 2022 | 11.88 | 11.91 | 10.80 | 10.92 | 22,116 | -1.08(-9.02%) |
Feb 01, 2022 | 11.93 | 12.60 | 11.20 | 12.00 | 20,836 | +0.21(+1.74%) |
Jan 31, 2022 | 10.92 | 11.94 | 11.79 | 23,739 | +0.72(+6.51%) | |
Jan 28, 2022 | 10.68 | 11.16 | 10.20 | 11.07 | 33,179 | +0.39(+3.70%) |
Jan 27, 2022 | 11.28 | 11.28 | 9.960 | 10.68 | 34,938 | -0.51(-4.54%) |
Jan 26, 2022 | 11.58 | 12.00 | 11.04 | 11.19 | 63,886 | -0.36(-3.08%) |
Jan 25, 2022 | 11.28 | 11.64 | 10.80 | 11.54 | 37,410 | +0.15(+1.28%) |
Jan 24, 2022 | 10.68 | 11.40 | 10.31 | 11.40 | 81,520 | +0.85(+8.07%) |
Jan 21, 2022 | 10.08 | 11.16 | 9.745 | 10.54 | 94,392 | +0.73(+7.43%) |
Jan 20, 2022 | 10.20 | 10.32 | 9.374 | 9.815 | 44,827 | -0.27(-2.63%) |
Jan 19, 2022 | 10.92 | 11.09 | 9.756 | 10.08 | 89,737 | -0.74(-6.80%) |
Jan 18, 2022 | 11.88 | 11.88 | 10.32 | 10.82 | 95,011 | -1.18(-9.85%) |
Jan 14, 2022 | 12.00 | 0 | +0.49(+4.27%) | |||
Jan 13, 2022 | 12.60 | 12.60 | 11.40 | 11.51 | 80,175 | -0.85(-6.90%) |
Jan 12, 2022 | 12.00 | 12.72 | 11.64 | 12.36 | 109,533 | +0.89(+7.79%) |
Jan 11, 2022 | 11.71 | 11.90 | 11.15 | 11.47 | 44,137 | -0.24(-2.04%) |
Jan 10, 2022 | 11.88 | 12.24 | 11.52 | 11.71 | 100,926 | -0.77(-6.20%) |
Jan 07, 2022 | 14.72 | 14.72 | 11.76 | 12.48 | 198,246 | -2.04(-14.05%) |
Jan 06, 2022 | 18.72 | 19.20 | 14.40 | 14.52 | 222,937 | -6.60(-31.25%) |
Jan 05, 2022 | 21.00 | 22.56 | 20.52 | 21.12 | 76,713 | +0.72(+3.53%) |
Jan 04, 2022 | 22.20 | 22.51 | 20.16 | 20.40 | 30,417 | -1.32(-6.08%) |
Jan 03, 2022 | 20.40 | 22.32 | 20.04 | 21.72 | 31,318 | +1.32(+6.47%) |
Dec 31, 2021 | 19.80 | 21.00 | 19.80 | 20.40 | 29,529 | +0.36(+1.80%) |
Dec 30, 2021 | 19.56 | 20.58 | 19.20 | 20.04 | 35,721 | +0.36(+1.83%) |
Dec 29, 2021 | 20.28 | 20.28 | 19.44 | 19.68 | 22,307 | -0.60(-2.96%) |
Dec 28, 2021 | 21.12 | 21.60 | 20.04 | 20.28 | 30,397 | -0.84(-3.98%) |
Dec 27, 2021 | 22.20 | 22.44 | 21.00 | 21.12 | 20,610 | -1.20(-5.38%) |
Dec 23, 2021 | 22.68 | 22.80 | 21.84 | 22.32 | 23,096 | +0.36(+1.64%) |
Dec 22, 2021 | 21.72 | 22.44 | 21.72 | 21.96 | 12,078 | -0.24(-1.08%) |
Dec 21, 2021 | 22.56 | 22.80 | 21.72 | 22.20 | 35,618 | -0.12(-0.54%) |
Dec 20, 2021 | 20.64 | 22.70 | 19.92 | 22.32 | 57,747 | +1.44(+6.90%) |
Dec 17, 2021 | 21.36 | 22.20 | 20.52 | 20.88 | 95,652 | -0.48(-2.25%) |
Dec 16, 2021 | 21.84 | 22.32 | 21.24 | 21.36 | 20,053 | +0.00(+0.00%) |
Dec 15, 2021 | 20.88 | 21.48 | 19.57 | 21.36 | 68,528 | +0.84(+4.09%) |
Dec 14, 2021 | 21.00 | 21.84 | 20.52 | 20.52 | 19,786 | -0.96(-4.47%) |
Dec 13, 2021 | 22.20 | 22.20 | 21.00 | 21.48 | 18,902 | -0.72(-3.24%) |
Dec 10, 2021 | 22.80 | 23.40 | 22.20 | 22.20 | 14,416 | -0.84(-3.65%) |
Dec 09, 2021 | 23.64 | 23.82 | 22.80 | 23.04 | 15,378 | -0.84(-3.52%) |
Dec 08, 2021 | 23.88 | 24.36 | 23.16 | 23.88 | 13,601 | +0.36(+1.53%) |
Dec 07, 2021 | 21.96 | 24.00 | 21.84 | 23.52 | 20,152 | +2.04(+9.50%) |
Dec 06, 2021 | 21.72 | 22.33 | 20.64 | 21.48 | 24,149 | -0.12(-0.56%) |
Dec 03, 2021 | 22.80 | 23.40 | 21.16 | 21.60 | 39,142 | -0.84(-3.74%) |
Dec 02, 2021 | 22.68 | 22.92 | 21.48 | 22.44 | 28,519 | +0.00(+0.00%) |
Dec 01, 2021 | 24.48 | 25.08 | 22.32 | 22.44 | 22,239 | -1.56(-6.50%) |
Nov 30, 2021 | 24.36 | 24.96 | 22.92 | 24.00 | 25,993 | -0.24(-0.99%) |
Nov 29, 2021 | 25.20 | 25.50 | 24.00 | 24.24 | 29,668 | -0.84(-3.35%) |
Nov 26, 2021 | 25.20 | 25.80 | 24.48 | 25.08 | 19,501 | -0.96(-3.69%) |
Nov 24, 2021 | 25.92 | 26.40 | 25.32 | 26.04 | 13,818 | -0.24(-0.91%) |
Nov 23, 2021 | 27.00 | 27.36 | 24.84 | 26.28 | 51,685 | -0.36(-1.35%) |
Nov 22, 2021 | 26.40 | 27.00 | 25.80 | 26.64 | 34,252 | +0.60(+2.30%) |
Nov 19, 2021 | 25.56 | 26.58 | 25.32 | 26.04 | 20,479 | +0.24(+0.93%) |
Nov 18, 2021 | 26.16 | 25.92 | 25.32 | 25.80 | 31,402 | -0.36(-1.38%) |
Nov 17, 2021 | 26.64 | 26.79 | 25.83 | 26.16 | 18,446 | -0.60(-2.24%) |
Nov 16, 2021 | 27.84 | 27.84 | 26.16 | 26.76 | 17,799 | -0.24(-0.89%) |
Nov 15, 2021 | 27.48 | 27.72 | 26.28 | 27.00 | 19,719 | -0.48(-1.75%) |
Nov 12, 2021 | 27.48 | 27.96 | 26.76 | 27.48 | 20,393 | -0.24(-0.87%) |
Nov 11, 2021 | 27.36 | 27.96 | 26.52 | 27.72 | 14,168 | +0.36(+1.32%) |
Nov 10, 2021 | 26.88 | 27.36 | 22,480 | -0.48(-1.72%) | ||
Nov 09, 2021 | 28.08 | 28.32 | 27.48 | 27.84 | 15,807 | -0.60(-2.11%) |
Nov 08, 2021 | 28.32 | 28.68 | 27.84 | 28.44 | 19,397 | +0.00(+0.00%) |
Nov 05, 2021 | 28.32 | 29.28 | 27.78 | 28.44 | 26,278 | +0.00(+0.00%) |
Nov 04, 2021 | 28.56 | 28.80 | 28.20 | 28.44 | 11,833 | -0.24(-0.84%) |
Nov 03, 2021 | 27.84 | 29.40 | 27.84 | 28.68 | 32,348 | +0.72(+2.58%) |
Nov 02, 2021 | 28.32 | 28.56 | 27.12 | 27.96 | 43,254 | -0.72(-2.51%) |
Nov 01, 2021 | 27.60 | 28.68 | 28.08 | 28.68 | 27,800 | +0.60(+2.14%) |
Oct 29, 2021 | 27.84 | 28.50 | 27.60 | 28.08 | 27,043 | -0.36(-1.27%) |
Oct 28, 2021 | 28.08 | 28.56 | 27.00 | 28.44 | 28,738 | +0.72(+2.60%) |
Oct 27, 2021 | 26.88 | 28.08 | 25.80 | 27.72 | 42,481 | +1.08(+4.05%) |
Oct 26, 2021 | 26.16 | 27.24 | 26.64 | 31,679 | +0.24(+0.91%) | |
Oct 25, 2021 | 26.04 | 26.76 | 25.44 | 26.40 | 27,827 | +0.24(+0.92%) |
Oct 22, 2021 | 26.16 | 26.16 | 25.20 | 26.16 | 20,507 | -0.12(-0.46%) |
Oct 21, 2021 | 26.04 | 26.76 | 25.68 | 26.28 | 22,770 | +0.36(+1.39%) |
Oct 20, 2021 | 27.00 | 27.00 | 25.92 | 25.92 | 21,912 | -0.96(-3.57%) |
Oct 19, 2021 | 26.40 | 27.00 | 26.04 | 26.88 | 25,058 | +0.36(+1.36%) |
Oct 18, 2021 | 26.88 | 26.94 | 25.62 | 26.52 | 22,123 | -0.72(-2.64%) |
Oct 15, 2021 | 27.96 | 27.96 | 26.76 | 27.24 | 30,796 | -0.12(-0.44%) |
Oct 14, 2021 | 27.12 | 27.96 | 27.12 | 27.36 | 14,486 | +0.24(+0.88%) |
Oct 13, 2021 | 27.12 | 27.36 | 26.64 | 27.12 | 15,597 | -0.12(-0.44%) |
Oct 12, 2021 | 26.04 | 27.60 | 25.56 | 27.24 | 30,855 | +1.44(+5.58%) |
Oct 11, 2021 | 26.40 | 27.12 | 25.44 | 25.80 | 28,423 | -0.36(-1.38%) |
Oct 08, 2021 | 25.92 | 26.76 | 25.08 | 26.16 | 69,285 | +0.24(+0.93%) |
Oct 07, 2021 | 25.08 | 26.04 | 24.72 | 25.92 | 80,229 | +1.20(+4.85%) |
Oct 06, 2021 | 24.84 | 25.56 | 24.36 | 24.72 | 56,060 | -0.48(-1.90%) |
Oct 05, 2021 | 26.28 | 26.28 | 24.60 | 25.20 | 43,847 | -0.60(-2.33%) |
Oct 04, 2021 | 27.00 | 27.24 | 25.44 | 25.80 | 42,426 | -1.20(-4.44%) |
Oct 01, 2021 | 26.28 | 27.84 | 25.44 | 27.00 | 44,720 | +0.84(+3.21%) |
Sep 30, 2021 | 27.36 | 27.60 | 25.20 | 26.16 | 87,734 | -0.84(-3.11%) |
Sep 29, 2021 | 28.08 | 29.10 | 26.76 | 27.00 | 38,995 | -0.96(-3.43%) |
Sep 28, 2021 | 29.40 | 30.00 | 27.72 | 27.96 | 40,231 | -1.20(-4.12%) |
Sep 27, 2021 | 28.44 | 30.00 | 28.44 | 29.16 | 35,681 | +0.24(+0.83%) |
Sep 24, 2021 | 29.28 | 30.00 | 28.80 | 28.92 | 59,833 | -0.60(-2.03%) |
Sep 23, 2021 | 28.92 | 29.76 | 28.44 | 29.52 | 30,814 | +0.84(+2.93%) |
Sep 22, 2021 | 29.76 | 30.33 | 28.20 | 28.68 | 65,483 | -0.72(-2.45%) |
Sep 21, 2021 | 29.04 | 29.64 | 28.32 | 29.40 | 49,418 | +0.72(+2.51%) |
Sep 20, 2021 | 29.28 | 29.64 | 28.32 | 28.68 | 76,025 | -1.80(-5.91%) |
Sep 17, 2021 | 28.08 | 30.84 | 27.00 | 30.48 | 274,759 | +2.64(+9.48%) |
Sep 16, 2021 | 27.72 | 28.20 | 26.16 | 27.84 | 65,952 | +0.12(+0.43%) |
Sep 15, 2021 | 26.52 | 29.88 | 26.16 | 27.72 | 321,741 | -3.00(-9.77%) |
Sep 14, 2021 | 32.04 | 32.40 | 30.30 | 30.72 | 45,899 | -1.32(-4.12%) |
Sep 13, 2021 | 32.52 | 32.70 | 31.26 | 32.04 | 28,197 | -0.36(-1.11%) |
Sep 10, 2021 | 33.60 | 33.92 | 32.40 | 32.40 | 24,060 | -0.48(-1.46%) |
Sep 09, 2021 | 32.40 | 33.48 | 31.80 | 32.88 | 26,316 | +0.12(+0.37%) |
Sep 08, 2021 | 34.80 | 34.92 | 32.52 | 32.76 | 35,571 | -2.10(-6.02%) |
Sep 07, 2021 | 36.36 | 36.36 | 34.80 | 34.86 | 31,779 | -1.38(-3.81%) |
Sep 03, 2021 | 34.80 | 36.99 | 34.33 | 36.24 | 23,552 | -1.92(-5.03%) |
Sep 02, 2021 | 38.88 | 38.88 | 37.68 | 38.16 | 44,132 | -0.72(-1.85%) |
Sep 01, 2021 | 37.32 | 38.88 | 37.02 | 38.88 | 49,482 | +1.68(+4.52%) |
Aug 31, 2021 | 36.00 | 37.68 | 35.88 | 37.20 | 22,542 | +1.08(+2.99%) |
Aug 30, 2021 | 36.00 | 37.44 | 35.76 | 36.12 | 23,013 | +0.12(+0.33%) |
Aug 27, 2021 | 34.80 | 36.12 | 34.44 | 36.00 | 29,696 | +1.44(+4.17%) |