Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 18, 2022 | 1.110 | 0 | -0.02(-1.77%) | |||
Jan 14, 2022 | 1.130 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.160 | 1.160 | 1.120 | 1.130 | 147,251 | -0.03(-2.59%) |
Jan 12, 2022 | 1.120 | 1.160 | 1.100 | 1.160 | 255,062 | +0.02(+1.75%) |
Jan 11, 2022 | 1.130 | 1.180 | 1.120 | 1.140 | 405,711 | -0.01(-0.87%) |
Jan 10, 2022 | 1.050 | 1.210 | 1.010 | 1.150 | 1,420,831 | +0.12(+11.65%) |
Jan 07, 2022 | 1.050 | 1.060 | 1.030 | 1.030 | 181,857 | -0.02(-1.90%) |
Jan 06, 2022 | 1.050 | 1.105 | 1.010 | 1.050 | 370,600 | +0.00(+0.00%) |
Jan 05, 2022 | 1.100 | 1.100 | 1.030 | 1.050 | 407,761 | -0.05(-4.55%) |
Jan 04, 2022 | 1.150 | 1.160 | 1.070 | 1.100 | 187,681 | -0.04(-3.51%) |
Jan 03, 2022 | 1.110 | 1.150 | 1.090 | 1.140 | 383,587 | +0.06(+5.56%) |
Dec 31, 2021 | 1.090 | 1.120 | 1.070 | 1.080 | 396,710 | -0.01(-0.92%) |
Dec 30, 2021 | 1.100 | 1.130 | 1.080 | 1.090 | 426,781 | -0.03(-2.68%) |
Dec 29, 2021 | 1.080 | 1.130 | 1.020 | 1.120 | 599,413 | +0.06(+5.66%) |
Dec 28, 2021 | 1.120 | 1.130 | 1.050 | 1.060 | 949,158 | -0.06(-5.36%) |
Dec 27, 2021 | 1.170 | 1.170 | 1.080 | 1.120 | 921,431 | -0.06(-5.08%) |
Dec 23, 2021 | 1.140 | 1.250 | 1.080 | 1.180 | 7,539,349 | +0.12(+11.32%) |
Dec 22, 2021 | 1.040 | 1.070 | 1.040 | 1.060 | 255,534 | -0.01(-0.93%) |
Dec 21, 2021 | 1.110 | 1.120 | 1.050 | 1.070 | 398,200 | +0.04(+3.88%) |
Dec 20, 2021 | 1.020 | 1.057 | 0.9840 | 1.030 | 269,849 | +0.05(+4.67%) |
Dec 17, 2021 | 1.040 | 1.060 | 0.9801 | 0.9840 | 637,293 | -0.08(-7.17%) |
Dec 16, 2021 | 1.090 | 1.090 | 1.030 | 1.060 | 421,872 | +0.00(+0.00%) |
Dec 15, 2021 | 1.070 | 1.070 | 1.000 | 1.060 | 306,321 | +0.01(+0.95%) |
Dec 14, 2021 | 1.000 | 1.100 | 1.000 | 1.050 | 602,998 | +0.04(+3.96%) |
Dec 13, 2021 | 1.080 | 1.120 | 1.010 | 1.010 | 513,074 | -0.07(-6.48%) |
Dec 10, 2021 | 1.100 | 1.140 | 1.080 | 1.080 | 266,542 | -0.04(-3.57%) |
Dec 09, 2021 | 1.110 | 1.140 | 1.110 | 1.120 | 148,573 | +0.01(+0.90%) |
Dec 08, 2021 | 1.150 | 1.200 | 1.110 | 1.110 | 308,810 | -0.06(-5.13%) |
Dec 07, 2021 | 1.110 | 1.210 | 1.110 | 1.170 | 507,862 | +0.06(+5.41%) |
Dec 06, 2021 | 1.090 | 1.200 | 1.050 | 1.110 | 658,264 | +0.03(+2.78%) |
Dec 03, 2021 | 1.190 | 1.200 | 1.060 | 1.080 | 676,079 | -0.13(-10.74%) |
Dec 02, 2021 | 1.210 | 1.240 | 1.180 | 1.210 | 554,038 | +0.01(+0.83%) |
Dec 01, 2021 | 1.350 | 1.350 | 1.190 | 1.200 | 296,227 | -0.13(-9.77%) |
Nov 30, 2021 | 1.370 | 1.370 | 1.290 | 1.330 | 345,201 | -0.04(-2.92%) |
Nov 29, 2021 | 1.420 | 1.438 | 1.350 | 1.370 | 267,167 | -0.05(-3.52%) |
Nov 26, 2021 | 1.470 | 1.470 | 1.400 | 1.420 | 238,152 | -0.07(-4.70%) |
Nov 24, 2021 | 1.450 | 1.520 | 1.435 | 1.490 | 374,840 | +0.04(+2.76%) |
Nov 23, 2021 | 1.450 | 1.500 | 1.440 | 1.450 | 206,756 | -0.01(-0.68%) |
Nov 22, 2021 | 1.530 | 1.530 | 1.400 | 1.460 | 524,442 | -0.03(-2.01%) |
Nov 19, 2021 | 1.500 | 1.575 | 1.490 | 1.490 | 551,023 | -0.07(-4.49%) |
Nov 18, 2021 | 1.690 | 1.570 | 1.555 | 1.560 | 1,084,323 | -0.15(-8.77%) |
Nov 17, 2021 | 1.600 | 1.750 | 1.580 | 1.710 | 1,365,623 | +0.12(+7.55%) |
Nov 16, 2021 | 1.890 | 1.930 | 1.510 | 1.590 | 2,865,317 | -0.36(-18.46%) |
Nov 15, 2021 | 1.950 | 2.010 | 1.890 | 1.950 | 484,261 | -0.02(-1.02%) |
Nov 12, 2021 | 2.040 | 2.040 | 1.940 | 1.970 | 382,926 | -0.06(-2.96%) |
Nov 11, 2021 | 1.860 | 2.045 | 1.841 | 2.030 | 854,711 | +0.18(+9.73%) |
Nov 10, 2021 | 1.810 | 1.850 | 736,163 | +0.03(+1.65%) | ||
Nov 09, 2021 | 1.810 | 1.840 | 1.760 | 1.820 | 574,322 | +0.02(+1.11%) |
Nov 08, 2021 | 1.820 | 1.850 | 1.790 | 1.800 | 273,335 | -0.01(-0.55%) |
Nov 05, 2021 | 1.800 | 1.839 | 1.780 | 1.810 | 278,566 | +0.01(+0.56%) |
Nov 04, 2021 | 1.810 | 1.820 | 1.790 | 1.800 | 135,837 | -0.02(-1.10%) |
Nov 03, 2021 | 1.830 | 1.830 | 1.780 | 1.820 | 254,490 | +0.01(+0.55%) |
Nov 02, 2021 | 1.800 | 1.840 | 1.765 | 1.810 | 295,139 | +0.01(+0.56%) |
Nov 01, 2021 | 1.790 | 1.820 | 1.770 | 1.800 | 187,325 | +0.02(+1.12%) |
Oct 29, 2021 | 1.810 | 1.825 | 1.750 | 1.780 | 304,919 | -0.05(-2.73%) |
Oct 28, 2021 | 1.780 | 1.830 | 1.770 | 1.830 | 182,776 | +0.01(+0.55%) |
Oct 27, 2021 | 1.840 | 1.850 | 1.800 | 1.820 | 507,976 | +0.00(+0.00%) |
Oct 26, 2021 | 1.840 | 1.820 | 457,248 | -0.01(-0.55%) | ||
Oct 25, 2021 | 1.850 | 1.850 | 1.810 | 1.830 | 439,814 | -0.01(-0.54%) |
Oct 22, 2021 | 1.900 | 1.930 | 1.830 | 1.840 | 866,022 | -0.06(-3.16%) |
Oct 21, 2021 | 1.920 | 1.950 | 1.860 | 1.900 | 601,817 | -0.04(-2.06%) |
Oct 20, 2021 | 1.950 | 1.980 | 1.920 | 1.940 | 545,670 | +0.00(+0.00%) |
Oct 19, 2021 | 1.900 | 1.960 | 1.860 | 1.940 | 784,274 | +0.06(+3.19%) |
Oct 18, 2021 | 1.900 | 1.940 | 1.850 | 1.880 | 1,161,930 | -0.06(-3.09%) |
Oct 15, 2021 | 1.990 | 2.020 | 1.930 | 1.940 | 641,612 | -0.08(-3.96%) |
Oct 14, 2021 | 2.050 | 2.070 | 1.960 | 2.020 | 845,494 | +0.01(+0.50%) |
Oct 13, 2021 | 2.020 | 2.080 | 1.930 | 2.010 | 1,184,116 | -0.04(-1.95%) |
Oct 12, 2021 | 1.880 | 2.090 | 1.850 | 2.050 | 2,316,916 | +0.18(+9.63%) |
Oct 11, 2021 | 1.910 | 1.910 | 1.840 | 1.870 | 1,192,315 | -0.04(-2.09%) |
Oct 08, 2021 | 1.870 | 1.920 | 1.870 | 1.910 | 2,282,250 | +0.00(+0.00%) |
Oct 07, 2021 | 1.870 | 1.990 | 1.830 | 1.910 | 20,203,676 | -1.15(-37.58%) |
Oct 06, 2021 | 3.050 | 3.290 | 3.020 | 3.060 | 642,039 | +0.00(+0.00%) |
Oct 05, 2021 | 2.980 | 3.080 | 2.980 | 3.060 | 91,069 | +0.01(+0.33%) |
Oct 04, 2021 | 3.060 | 3.080 | 3.050 | 3.050 | 88,366 | +0.00(+0.00%) |
Oct 01, 2021 | 2.920 | 3.080 | 2.889 | 3.050 | 100,832 | +0.10(+3.39%) |
Sep 30, 2021 | 2.800 | 2.985 | 2.800 | 2.950 | 107,321 | +0.13(+4.61%) |
Sep 29, 2021 | 2.880 | 2.970 | 2.800 | 2.820 | 76,098 | -0.06(-2.08%) |
Sep 28, 2021 | 2.960 | 2.970 | 2.880 | 2.880 | 110,768 | -0.10(-3.36%) |
Sep 27, 2021 | 2.920 | 3.034 | 2.910 | 2.980 | 44,224 | +0.10(+3.47%) |
Sep 24, 2021 | 3.225 | 3.225 | 2.880 | 2.880 | 186,175 | -0.05(-1.71%) |
Sep 23, 2021 | 2.920 | 3.080 | 2.900 | 2.930 | 349,860 | -0.03(-1.01%) |
Sep 22, 2021 | 3.040 | 3.090 | 2.950 | 2.960 | 69,462 | -0.10(-3.27%) |
Sep 21, 2021 | 3.020 | 3.130 | 2.980 | 3.060 | 43,464 | +0.07(+2.34%) |
Sep 20, 2021 | 2.890 | 3.010 | 2.810 | 2.990 | 177,825 | +0.11(+3.82%) |
Sep 17, 2021 | 3.020 | 3.108 | 2.880 | 2.880 | 207,950 | -0.18(-5.88%) |
Sep 16, 2021 | 2.930 | 3.080 | 2.910 | 3.060 | 107,020 | +0.10(+3.38%) |
Sep 15, 2021 | 2.950 | 3.030 | 2.900 | 2.960 | 192,411 | +0.01(+0.34%) |
Sep 14, 2021 | 3.050 | 3.090 | 2.950 | 2.950 | 207,190 | -0.11(-3.59%) |
Sep 13, 2021 | 3.120 | 3.190 | 3.030 | 3.060 | 105,539 | -0.08(-2.55%) |
Sep 10, 2021 | 3.190 | 3.210 | 3.120 | 3.140 | 89,815 | -0.05(-1.57%) |
Sep 09, 2021 | 3.310 | 3.417 | 3.160 | 3.190 | 229,207 | -0.09(-2.74%) |
Sep 08, 2021 | 3.450 | 3.482 | 3.230 | 3.280 | 207,118 | -0.21(-6.02%) |
Sep 07, 2021 | 3.650 | 3.650 | 3.450 | 3.490 | 87,473 | -0.16(-4.38%) |
Sep 03, 2021 | 3.630 | 3.689 | 3.520 | 3.650 | 35,367 | +0.03(+0.83%) |
Sep 02, 2021 | 3.650 | 3.710 | 3.604 | 3.620 | 71,020 | -0.08(-2.16%) |
Sep 01, 2021 | 3.530 | 3.700 | 3.390 | 3.700 | 156,142 | +0.18(+5.11%) |
Aug 31, 2021 | 3.410 | 3.580 | 3.400 | 3.520 | 104,119 | +0.15(+4.45%) |
Aug 30, 2021 | 3.310 | 3.440 | 3.290 | 3.370 | 62,745 | +0.06(+1.81%) |
Aug 27, 2021 | 3.320 | 3.440 | 3.310 | 3.310 | 160,729 | -0.06(-1.78%) |
Aug 26, 2021 | 3.680 | 3.680 | 3.330 | 3.370 | 232,405 | -0.26(-7.16%) |
Aug 25, 2021 | 3.580 | 3.810 | 3.517 | 3.630 | 189,763 | +0.10(+2.83%) |
Aug 24, 2021 | 3.550 | 3.640 | 3.530 | 3.530 | 76,741 | -0.01(-0.28%) |
Aug 23, 2021 | 3.590 | 3.690 | 3.500 | 3.540 | 96,818 | -0.08(-2.21%) |
Aug 20, 2021 | 3.440 | 3.640 | 3.435 | 3.620 | 49,642 | +0.18(+5.23%) |
Aug 19, 2021 | 3.640 | 3.731 | 3.420 | 3.440 | 195,494 | -0.25(-6.78%) |
Aug 18, 2021 | 3.400 | 3.740 | 3.400 | 3.690 | 134,079 | +0.22(+6.34%) |
Aug 17, 2021 | 3.760 | 3.950 | 3.380 | 3.470 | 335,252 | -0.61(-14.95%) |
Aug 16, 2021 | 4.110 | 4.200 | 3.970 | 4.080 | 193,929 | -0.08(-1.92%) |
Aug 13, 2021 | 4.190 | 4.380 | 3.995 | 4.160 | 242,954 | -0.03(-0.72%) |
Aug 12, 2021 | 3.990 | 4.250 | 3.990 | 4.190 | 385,757 | +0.24(+6.08%) |
Aug 11, 2021 | 3.950 | 4.010 | 3.870 | 3.950 | 231,457 | +0.00(+0.00%) |
Aug 10, 2021 | 3.940 | 3.990 | 3.830 | 3.950 | 222,864 | +0.03(+0.77%) |
Aug 09, 2021 | 3.830 | 4.060 | 3.830 | 3.920 | 521,247 | +0.12(+3.16%) |
Aug 06, 2021 | 3.730 | 3.880 | 3.700 | 3.800 | 136,964 | +0.07(+1.88%) |
Aug 05, 2021 | 3.770 | 3.865 | 3.700 | 3.730 | 176,557 | -0.01(-0.27%) |
Aug 04, 2021 | 3.560 | 3.835 | 3.528 | 3.740 | 390,243 | +0.19(+5.35%) |
Aug 03, 2021 | 3.380 | 3.560 | 3.370 | 3.550 | 220,391 | +0.14(+4.11%) |
Aug 02, 2021 | 3.340 | 3.430 | 3.270 | 3.410 | 124,487 | +0.08(+2.40%) |
Jul 30, 2021 | 3.360 | 3.430 | 3.270 | 3.330 | 195,981 | -0.08(-2.35%) |
Jul 29, 2021 | 3.330 | 3.490 | 3.270 | 3.410 | 199,416 | +0.08(+2.40%) |
Jul 28, 2021 | 3.470 | 3.510 | 3.260 | 3.330 | 399,469 | -0.15(-4.31%) |
Jul 27, 2021 | 3.510 | 3.530 | 3.410 | 3.480 | 112,584 | -0.04(-1.14%) |
Jul 26, 2021 | 3.680 | 3.700 | 3.500 | 3.520 | 308,121 | -0.17(-4.61%) |
Jul 23, 2021 | 3.570 | 3.730 | 3.450 | 3.690 | 276,693 | +0.11(+3.07%) |
Jul 22, 2021 | 3.520 | 3.620 | 3.480 | 3.580 | 252,107 | +0.01(+0.28%) |
Jul 21, 2021 | 3.560 | 3.700 | 3.420 | 3.570 | 487,961 | -0.03(-0.83%) |
Jul 20, 2021 | 3.440 | 3.740 | 3.390 | 3.600 | 556,714 | +0.21(+6.19%) |
Jul 19, 2021 | 3.150 | 3.470 | 3.110 | 3.390 | 507,442 | +0.17(+5.28%) |
Jul 16, 2021 | 3.230 | 3.310 | 3.180 | 3.220 | 234,788 | -0.03(-0.92%) |
Jul 15, 2021 | 3.290 | 3.360 | 3.195 | 3.250 | 334,125 | -0.05(-1.52%) |
Jul 14, 2021 | 3.320 | 3.374 | 3.040 | 3.300 | 619,341 | -0.04(-1.20%) |
Jul 13, 2021 | 3.190 | 3.500 | 3.122 | 3.340 | 730,500 | +0.14(+4.37%) |
Jul 12, 2021 | 3.030 | 3.200 | 2.969 | 3.200 | 575,264 | +0.19(+6.31%) |
Jul 09, 2021 | 2.950 | 3.030 | 2.900 | 3.010 | 393,558 | +0.09(+3.08%) |
Jul 08, 2021 | 2.750 | 2.940 | 2.700 | 2.920 | 645,752 | +0.13(+4.66%) |
Jul 07, 2021 | 2.850 | 2.940 | 2.760 | 2.790 | 640,407 | -0.05(-1.76%) |
Jul 06, 2021 | 2.870 | 2.980 | 2.800 | 2.840 | 573,526 | -0.02(-0.70%) |
Jul 02, 2021 | 3.110 | 3.110 | 2.850 | 2.860 | 904,662 | -0.24(-7.74%) |
Jul 01, 2021 | 3.030 | 3.110 | 2.840 | 3.100 | 1,470,791 | +0.09(+2.99%) |
Jun 30, 2021 | 3.130 | 3.140 | 3.000 | 3.010 | 1,062,545 | -0.12(-3.83%) |
Jun 29, 2021 | 3.430 | 3.446 | 3.110 | 3.130 | 1,759,874 | -0.42(-11.83%) |
Jun 28, 2021 | 3.440 | 3.620 | 3.280 | 3.550 | 3,238,145 | -0.23(-6.08%) |
Jun 25, 2021 | 4.800 | 4.830 | 3.650 | 3.780 | 58,786,140 | +0.94(+33.10%) |
Jun 24, 2021 | 2.780 | 2.850 | 2.780 | 2.840 | 211,131 | +0.04(+1.43%) |
Jun 23, 2021 | 2.860 | 2.880 | 2.770 | 2.800 | 209,460 | -0.05(-1.75%) |
Jun 22, 2021 | 2.850 | 2.860 | 2.740 | 2.850 | 263,523 | -0.03(-1.04%) |
Jun 21, 2021 | 2.880 | 3.040 | 2.770 | 2.880 | 255,828 | -0.01(-0.35%) |
Jun 18, 2021 | 3.010 | 3.010 | 2.850 | 2.890 | 932,460 | -0.05(-1.70%) |
Jun 17, 2021 | 2.940 | 2.970 | 2.870 | 2.940 | 244,189 | +0.00(+0.00%) |
Jun 16, 2021 | 2.980 | 3.000 | 2.890 | 2.940 | 171,645 | -0.07(-2.33%) |
Jun 15, 2021 | 3.060 | 3.077 | 2.960 | 3.010 | 144,879 | -0.05(-1.63%) |
Jun 14, 2021 | 3.050 | 3.126 | 3.050 | 3.060 | 215,593 | -0.01(-0.33%) |
Jun 11, 2021 | 3.180 | 3.260 | 3.050 | 3.070 | 189,825 | -0.14(-4.36%) |
Jun 10, 2021 | 3.110 | 3.260 | 3.070 | 3.210 | 342,159 | +0.14(+4.56%) |
Jun 09, 2021 | 3.020 | 3.100 | 2.980 | 3.070 | 271,452 | +0.07(+2.33%) |
Jun 08, 2021 | 2.960 | 3.020 | 2.930 | 3.000 | 206,236 | +0.06(+2.04%) |
Jun 07, 2021 | 2.950 | 2.960 | 2.920 | 2.940 | 172,615 | -0.01(-0.34%) |
Jun 04, 2021 | 2.950 | 2.960 | 2.930 | 2.950 | 112,873 | +0.01(+0.34%) |
Jun 03, 2021 | 2.920 | 2.985 | 2.900 | 2.940 | 127,537 | +0.02(+0.68%) |
Jun 02, 2021 | 2.920 | 2.920 | 2.890 | 2.920 | 124,551 | +0.04(+1.39%) |
Jun 01, 2021 | 2.950 | 2.950 | 2.870 | 2.880 | 104,116 | -0.03(-1.03%) |
May 28, 2021 | 2.920 | 2.965 | 2.890 | 2.910 | 86,578 | -0.03(-1.02%) |
May 27, 2021 | 2.950 | 2.950 | 2.920 | 2.940 | 123,607 | +0.04(+1.38%) |
May 26, 2021 | 2.960 | 2.960 | 2.870 | 2.900 | 286,817 | -0.03(-1.02%) |
May 25, 2021 | 2.970 | 3.030 | 2.910 | 2.930 | 147,688 | -0.01(-0.34%) |
May 24, 2021 | 3.070 | 3.070 | 2.940 | 2.940 | 136,892 | -0.12(-4.08%) |
May 21, 2021 | 3.050 | 3.120 | 3.000 | 3.065 | 111,770 | +0.04(+1.49%) |
May 20, 2021 | 3.070 | 3.090 | 2.940 | 3.020 | 251,170 | -0.05(-1.63%) |
May 19, 2021 | 3.080 | 3.130 | 3.030 | 3.070 | 67,965 | -0.05(-1.60%) |
May 18, 2021 | 3.007 | 3.140 | 3.007 | 3.120 | 163,011 | +0.11(+3.65%) |
May 17, 2021 | 3.020 | 3.090 | 3.010 | 3.010 | 141,329 | -0.06(-1.95%) |
May 14, 2021 | 3.070 | 3.140 | 3.010 | 3.070 | 163,295 | +0.00(+0.00%) |
May 13, 2021 | 3.140 | 3.200 | 2.950 | 3.070 | 399,820 | -0.09(-2.85%) |
May 12, 2021 | 3.190 | 3.240 | 3.110 | 3.160 | 169,607 | -0.03(-0.94%) |
May 11, 2021 | 2.940 | 3.250 | 2.940 | 3.190 | 286,614 | +0.20(+6.69%) |
May 10, 2021 | 2.910 | 3.090 | 2.870 | 2.990 | 321,150 | +0.08(+2.75%) |
May 07, 2021 | 2.980 | 3.050 | 2.890 | 2.910 | 228,567 | -0.06(-2.02%) |
May 06, 2021 | 3.040 | 3.050 | 2.870 | 2.970 | 238,550 | -0.03(-1.00%) |
May 05, 2021 | 2.950 | 3.250 | 2.900 | 3.000 | 367,550 | +0.03(+1.01%) |
May 04, 2021 | 3.050 | 3.060 | 2.900 | 2.970 | 162,610 | -0.08(-2.62%) |