Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.860 | 3.860 | 3.780 | 3.850 | 3,888 | -0.03(-0.77%) |
Apr 28, 2022 | 4.050 | 4.052 | 3.880 | 3.880 | 8,670 | -0.05(-1.26%) |
Apr 27, 2022 | 3.990 | 4.350 | 3.929 | 3.929 | 10,632 | +0.08(+2.06%) |
Apr 26, 2022 | 4.220 | 4.280 | 3.750 | 3.850 | 19,969 | -0.45(-10.47%) |
Apr 25, 2022 | 4.420 | 4.611 | 4.300 | 4.300 | 8,495 | -0.04(-0.92%) |
Apr 22, 2022 | 4.685 | 4.685 | 4.310 | 4.340 | 23,720 | -0.66(-13.20%) |
Apr 21, 2022 | 5.020 | 5.090 | 4.815 | 5.000 | 3,520 | +0.32(+6.84%) |
Apr 20, 2022 | 4.795 | 4.795 | 4.540 | 4.680 | 22,472 | -0.12(-2.50%) |
Apr 19, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 228 | +0.03(+0.61%) |
Apr 18, 2022 | 5.090 | 5.100 | 4.720 | 4.771 | 10,947 | +0.02(+0.44%) |
Apr 14, 2022 | 4.770 | 4.770 | 4.710 | 4.750 | 2,795 | -0.04(-0.84%) |
Apr 13, 2022 | 4.850 | 4.900 | 4.700 | 4.790 | 4,858 | -0.10(-2.04%) |
Apr 12, 2022 | 4.920 | 4.967 | 4.890 | 4.890 | 8,829 | -0.06(-1.21%) |
Apr 11, 2022 | 5.000 | 5.060 | 4.884 | 4.950 | 14,358 | -0.11(-2.17%) |
Apr 08, 2022 | 5.000 | 5.120 | 4.980 | 5.060 | 30,941 | +0.04(+0.80%) |
Apr 07, 2022 | 5.010 | 5.070 | 5.000 | 5.020 | 22,508 | +0.02(+0.40%) |
Apr 06, 2022 | 4.730 | 5.075 | 4.730 | 5.000 | 18,467 | +0.09(+1.83%) |
Apr 05, 2022 | 5.000 | 5.000 | 4.750 | 4.910 | 26,553 | -0.09(-1.80%) |
Apr 04, 2022 | 4.950 | 5.002 | 4.810 | 5.000 | 12,850 | +0.15(+3.09%) |
Apr 01, 2022 | 4.920 | 4.920 | 4.720 | 4.850 | 47,147 | +0.02(+0.41%) |
Mar 31, 2022 | 4.700 | 4.900 | 4.690 | 4.830 | 20,453 | +0.03(+0.63%) |
Mar 30, 2022 | 4.760 | 4.800 | 4.720 | 4.800 | 1,607 | +0.06(+1.27%) |
Mar 29, 2022 | 4.690 | 4.800 | 4.690 | 4.740 | 12,008 | +0.05(+1.07%) |
Mar 28, 2022 | 4.617 | 4.720 | 4.617 | 4.690 | 4,785 | +0.13(+2.85%) |
Mar 25, 2022 | 4.570 | 4.780 | 4.510 | 4.560 | 38,642 | -0.10(-2.15%) |
Mar 24, 2022 | 4.490 | 4.820 | 4.490 | 4.660 | 9,698 | +0.09(+1.97%) |
Mar 23, 2022 | 4.640 | 4.645 | 4.300 | 4.570 | 33,419 | +0.15(+3.39%) |
Mar 22, 2022 | 4.350 | 4.550 | 4.350 | 4.420 | 24,642 | +0.04(+0.91%) |
Mar 21, 2022 | 4.250 | 4.540 | 4.250 | 4.380 | 49,316 | +0.45(+11.45%) |
Mar 18, 2022 | 4.300 | 4.670 | 3.930 | 3.930 | 124,394 | -0.57(-12.67%) |
Mar 17, 2022 | 4.630 | 4.830 | 4.320 | 4.500 | 31,249 | -0.05(-1.10%) |
Mar 16, 2022 | 4.320 | 4.740 | 4.150 | 4.550 | 42,318 | +0.37(+8.85%) |
Mar 15, 2022 | 4.120 | 4.330 | 4.120 | 4.180 | 16,148 | +0.10(+2.45%) |
Mar 14, 2022 | 4.840 | 4.840 | 4.060 | 4.080 | 60,777 | -0.34(-7.69%) |
Mar 11, 2022 | 4.730 | 4.870 | 4.400 | 4.420 | 20,860 | -0.13(-2.86%) |
Mar 10, 2022 | 4.570 | 4.590 | 4.400 | 4.550 | 7,956 | -0.05(-1.09%) |
Mar 09, 2022 | 4.860 | 4.860 | 4.530 | 4.600 | 17,646 | -0.21(-4.37%) |
Mar 08, 2022 | 4.800 | 4.920 | 4.739 | 4.810 | 14,538 | +0.01(+0.21%) |
Mar 07, 2022 | 4.570 | 5.080 | 4.110 | 4.800 | 49,144 | +0.28(+6.19%) |
Mar 04, 2022 | 4.850 | 4.850 | 4.280 | 4.520 | 40,780 | -0.37(-7.57%) |
Mar 03, 2022 | 4.990 | 4.990 | 4.860 | 4.890 | 10,938 | -0.12(-2.40%) |
Mar 02, 2022 | 4.900 | 5.010 | 4.860 | 5.010 | 10,656 | +0.08(+1.62%) |
Mar 01, 2022 | 5.266 | 5.266 | 4.910 | 4.930 | 20,200 | -0.17(-3.33%) |
Feb 28, 2022 | 5.040 | 5.135 | 5.020 | 5.100 | 2,272 | -0.19(-3.59%) |
Feb 25, 2022 | 5.160 | 5.420 | 5.150 | 5.290 | 16,899 | +0.22(+4.34%) |
Feb 24, 2022 | 5.270 | 5.320 | 5.010 | 5.070 | 16,264 | -0.30(-5.59%) |
Feb 23, 2022 | 5.205 | 5.390 | 5.205 | 5.370 | 13,684 | +0.17(+3.27%) |
Feb 22, 2022 | 5.056 | 5.280 | 5.056 | 5.200 | 11,024 | -0.21(-3.88%) |
Feb 18, 2022 | 5.410 | 0 | -0.08(-1.46%) | |||
Feb 17, 2022 | 5.300 | 5.500 | 5.300 | 5.490 | 4,357 | +0.07(+1.29%) |
Feb 16, 2022 | 5.430 | 5.430 | 5.160 | 5.420 | 16,539 | +0.13(+2.55%) |
Feb 15, 2022 | 5.270 | 5.365 | 5.160 | 5.285 | 67,408 | +0.07(+1.25%) |
Feb 14, 2022 | 5.040 | 5.240 | 4.980 | 5.220 | 54,949 | -0.01(-0.19%) |
Feb 11, 2022 | 5.280 | 5.490 | 5.050 | 5.230 | 111,494 | -0.01(-0.19%) |
Feb 10, 2022 | 5.120 | 5.300 | 5.030 | 5.240 | 46,374 | +0.12(+2.34%) |
Feb 09, 2022 | 5.115 | 5.255 | 5.000 | 5.120 | 31,378 | +0.02(+0.39%) |
Feb 08, 2022 | 5.220 | 5.250 | 5.030 | 5.100 | 21,379 | -0.22(-4.14%) |
Feb 07, 2022 | 5.430 | 5.560 | 5.170 | 5.320 | 35,286 | -0.22(-3.97%) |
Feb 04, 2022 | 5.200 | 5.550 | 5.150 | 5.540 | 64,012 | -0.01(-0.27%) |
Feb 03, 2022 | 5.860 | 5.470 | 5.555 | 35,915 | -0.21(-3.56%) | |
Feb 02, 2022 | 5.665 | 5.950 | 5.630 | 5.760 | 71,222 | +0.17(+3.04%) |
Feb 01, 2022 | 5.210 | 5.600 | 5.210 | 5.590 | 18,417 | +0.25(+4.68%) |
Jan 31, 2022 | 5.180 | 5.340 | 5.340 | 17,129 | +0.16(+3.09%) | |
Jan 28, 2022 | 5.000 | 5.180 | 4.890 | 5.180 | 139,580 | +0.14(+2.88%) |
Jan 27, 2022 | 5.200 | 5.244 | 5.000 | 5.035 | 32,009 | -0.06(-1.27%) |
Jan 26, 2022 | 5.220 | 5.230 | 5.100 | 5.100 | 13,872 | -0.06(-1.16%) |
Jan 25, 2022 | 5.050 | 5.160 | 5.050 | 5.160 | 15,890 | +0.09(+1.77%) |
Jan 24, 2022 | 5.020 | 5.170 | 5.020 | 5.070 | 48,919 | +0.05(+1.00%) |
Jan 21, 2022 | 5.120 | 5.120 | 5.000 | 5.020 | 144,515 | -0.07(-1.38%) |
Jan 20, 2022 | 5.380 | 5.380 | 5.090 | 5.090 | 45,942 | -0.18(-3.42%) |
Jan 19, 2022 | 5.070 | 5.520 | 5.040 | 5.270 | 111,695 | +0.23(+4.56%) |
Jan 18, 2022 | 5.130 | 5.140 | 5.132 | 5.040 | 89,026 | -0.07(-1.37%) |
Jan 14, 2022 | 5.110 | 0 | -0.07(-1.35%) | |||
Jan 13, 2022 | 5.040 | 5.420 | 5.010 | 5.180 | 1,018,699 | -0.21(-3.90%) |
Jan 12, 2022 | 5.520 | 6.190 | 5.260 | 5.390 | 305,916 | -0.11(-2.00%) |
Jan 11, 2022 | 5.140 | 6.070 | 5.020 | 5.500 | 945,139 | +0.48(+9.56%) |
Jan 10, 2022 | 5.040 | 5.139 | 5.000 | 5.020 | 96,029 | -0.01(-0.20%) |
Jan 07, 2022 | 4.670 | 5.050 | 4.490 | 5.030 | 98,107 | +0.36(+7.71%) |
Jan 06, 2022 | 4.820 | 4.918 | 4.460 | 4.670 | 91,800 | -0.23(-4.69%) |
Jan 05, 2022 | 5.250 | 5.350 | 4.820 | 4.900 | 45,958 | -0.34(-6.49%) |
Jan 04, 2022 | 5.300 | 5.400 | 5.080 | 5.240 | 72,856 | -0.07(-1.41%) |
Jan 03, 2022 | 5.350 | 5.410 | 5.100 | 5.315 | 69,096 | -0.06(-1.21%) |
Dec 31, 2021 | 5.290 | 5.630 | 5.120 | 5.380 | 239,134 | +0.21(+4.06%) |
Dec 30, 2021 | 5.400 | 5.544 | 5.170 | 5.170 | 129,164 | -0.24(-4.44%) |
Dec 29, 2021 | 5.410 | 5.510 | 5.400 | 5.410 | 70,596 | +0.01(+0.19%) |
Dec 28, 2021 | 5.730 | 5.750 | 5.395 | 5.400 | 78,687 | -0.30(-5.26%) |
Dec 27, 2021 | 5.690 | 5.830 | 5.270 | 5.700 | 159,537 | +0.00(+0.00%) |
Dec 23, 2021 | 6.060 | 6.260 | 5.621 | 5.700 | 90,334 | -0.30(-5.00%) |
Dec 22, 2021 | 6.740 | 6.740 | 6.000 | 6.000 | 17,885 | -0.74(-10.98%) |
Dec 21, 2021 | 6.820 | 6.820 | 6.710 | 6.740 | 52,947 | -0.01(-0.15%) |
Dec 20, 2021 | 6.810 | 6.938 | 6.750 | 6.750 | 23,771 | -0.23(-3.30%) |
Dec 17, 2021 | 6.890 | 7.110 | 6.750 | 6.980 | 20,156 | -0.13(-1.83%) |
Dec 16, 2021 | 7.000 | 7.428 | 6.950 | 7.110 | 35,630 | +0.36(+5.33%) |
Dec 15, 2021 | 6.750 | 6.800 | 6.750 | 6.750 | 4,205 | +0.00(+0.00%) |
Dec 14, 2021 | 6.880 | 6.880 | 6.750 | 6.750 | 27,585 | +0.00(+0.00%) |
Dec 13, 2021 | 7.240 | 7.249 | 6.750 | 6.750 | 16,283 | -0.38(-5.33%) |
Dec 10, 2021 | 7.000 | 7.530 | 6.805 | 7.130 | 66,272 | +0.38(+5.63%) |
Dec 09, 2021 | 6.560 | 7.100 | 6.520 | 6.750 | 43,063 | -0.10(-1.46%) |
Dec 08, 2021 | 7.550 | 7.550 | 6.800 | 6.850 | 57,575 | -0.42(-5.78%) |
Dec 07, 2021 | 7.250 | 8.000 | 7.173 | 7.270 | 106,711 | +0.17(+2.39%) |
Dec 06, 2021 | 7.800 | 7.800 | 6.740 | 7.100 | 85,666 | +0.35(+5.19%) |
Dec 03, 2021 | 6.750 | 6.980 | 6.750 | 6.750 | 37,869 | +0.00(+0.00%) |
Dec 02, 2021 | 7.900 | 8.000 | 6.000 | 6.750 | 80,788 | -1.14(-14.45%) |
Dec 01, 2021 | 7.920 | 8.210 | 7.800 | 7.890 | 35,567 | -0.02(-0.25%) |
Nov 30, 2021 | 8.210 | 8.490 | 7.800 | 7.910 | 48,967 | -0.31(-3.77%) |
Nov 29, 2021 | 8.550 | 8.550 | 8.200 | 8.220 | 50,943 | -0.27(-3.18%) |
Nov 26, 2021 | 8.200 | 8.600 | 8.200 | 8.490 | 25,127 | +0.24(+2.91%) |
Nov 24, 2021 | 8.200 | 8.580 | 8.200 | 8.250 | 16,238 | +0.05(+0.61%) |
Nov 23, 2021 | 8.620 | 8.650 | 8.200 | 8.200 | 39,705 | -0.13(-1.56%) |
Nov 22, 2021 | 8.500 | 9.240 | 8.210 | 8.330 | 45,269 | -0.46(-5.23%) |
Nov 19, 2021 | 9.330 | 9.330 | 8.250 | 8.790 | 60,873 | -0.33(-3.62%) |
Nov 18, 2021 | 9.200 | 9.590 | 9.000 | 9.120 | 97,187 | -0.05(-0.55%) |
Nov 17, 2021 | 8.270 | 9.250 | 8.270 | 9.170 | 147,779 | +0.97(+11.83%) |
Nov 16, 2021 | 9.330 | 9.340 | 8.200 | 8.200 | 219,105 | -0.80(-8.89%) |
Nov 15, 2021 | 9.300 | 9.620 | 9.000 | 9.000 | 328,687 | -0.50(-5.26%) |