Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.500 | 2.570 | 2.360 | 2.460 | 2,568,708 | -0.02(-0.81%) |
May 27, 2022 | 2.310 | 2.500 | 2.300 | 2.480 | 1,287,829 | +0.22(+9.73%) |
May 26, 2022 | 2.180 | 2.350 | 2.110 | 2.260 | 2,259,577 | +0.08(+3.67%) |
May 25, 2022 | 2.120 | 2.220 | 2.100 | 2.180 | 1,640,973 | +0.02(+0.93%) |
May 24, 2022 | 2.390 | 2.395 | 2.120 | 2.160 | 2,044,421 | -0.30(-12.20%) |
May 23, 2022 | 2.420 | 2.540 | 2.300 | 2.460 | 1,968,543 | +0.05(+2.07%) |
May 20, 2022 | 2.720 | 2.810 | 2.330 | 2.410 | 2,425,499 | -0.25(-9.40%) |
May 19, 2022 | 2.510 | 2.760 | 2.510 | 2.660 | 1,518,053 | +0.09(+3.50%) |
May 18, 2022 | 2.630 | 2.790 | 2.525 | 2.570 | 1,756,451 | -0.10(-3.75%) |
May 17, 2022 | 2.740 | 2.790 | 2.590 | 2.670 | 1,739,072 | +0.01(+0.38%) |
May 16, 2022 | 2.900 | 2.900 | 2.570 | 2.660 | 2,156,120 | -0.24(-8.28%) |
May 13, 2022 | 2.780 | 3.070 | 2.690 | 2.900 | 3,595,981 | +0.23(+8.61%) |
May 12, 2022 | 2.520 | 2.680 | 2.180 | 2.670 | 3,550,901 | +0.13(+5.12%) |
May 11, 2022 | 2.750 | 2.890 | 2.410 | 2.540 | 4,018,157 | -0.15(-5.58%) |
May 10, 2022 | 2.960 | 3.000 | 2.680 | 2.690 | 2,561,083 | -0.18(-6.27%) |
May 09, 2022 | 3.210 | 3.220 | 2.830 | 2.870 | 1,867,526 | -0.43(-13.03%) |
May 06, 2022 | 3.360 | 3.410 | 3.170 | 3.300 | 1,365,990 | -0.08(-2.37%) |
May 05, 2022 | 3.540 | 3.560 | 3.300 | 3.380 | 912,095 | -0.18(-5.06%) |
May 04, 2022 | 3.480 | 3.560 | 3.300 | 3.560 | 1,155,857 | +0.10(+2.89%) |
May 03, 2022 | 3.540 | 3.590 | 3.380 | 3.460 | 800,566 | -0.12(-3.35%) |
May 02, 2022 | 3.530 | 3.635 | 3.440 | 3.580 | 872,903 | +0.08(+2.29%) |
Apr 29, 2022 | 3.620 | 3.840 | 3.480 | 3.500 | 1,298,545 | -0.19(-5.15%) |
Apr 28, 2022 | 3.710 | 3.720 | 3.420 | 3.690 | 1,841,902 | +0.06(+1.65%) |
Apr 27, 2022 | 3.850 | 3.918 | 3.600 | 3.630 | 2,113,416 | -0.21(-5.47%) |
Apr 26, 2022 | 4.380 | 4.430 | 3.780 | 3.840 | 2,662,196 | -0.56(-12.73%) |
Apr 25, 2022 | 4.310 | 4.429 | 4.160 | 4.400 | 2,097,843 | +0.03(+0.69%) |
Apr 22, 2022 | 4.440 | 4.520 | 4.240 | 4.370 | 2,032,220 | -0.11(-2.46%) |
Apr 21, 2022 | 4.840 | 4.890 | 4.440 | 4.480 | 1,814,278 | -0.29(-6.08%) |
Apr 20, 2022 | 4.960 | 5.000 | 4.690 | 4.770 | 1,870,223 | -0.03(-0.63%) |
Apr 19, 2022 | 4.880 | 4.930 | 4.715 | 4.800 | 3,210,737 | -0.06(-1.23%) |
Apr 18, 2022 | 5.110 | 5.160 | 4.860 | 4.860 | 1,431,119 | -0.33(-6.36%) |
Apr 14, 2022 | 5.490 | 5.550 | 5.100 | 5.190 | 1,566,319 | -0.31(-5.64%) |
Apr 13, 2022 | 5.790 | 5.870 | 5.440 | 5.500 | 1,708,318 | -0.29(-5.01%) |
Apr 12, 2022 | 6.190 | 6.320 | 5.710 | 5.790 | 1,751,758 | -0.27(-4.46%) |
Apr 11, 2022 | 6.450 | 6.460 | 5.900 | 6.060 | 1,001,970 | -0.47(-7.20%) |
Apr 08, 2022 | 6.930 | 6.940 | 6.300 | 6.530 | 707,861 | -0.28(-4.11%) |
Apr 07, 2022 | 6.900 | 6.990 | 6.370 | 6.810 | 1,371,291 | +0.48(+7.58%) |
Apr 06, 2022 | 8.350 | 8.410 | 6.300 | 6.330 | 3,595,650 | -2.28(-26.48%) |
Apr 05, 2022 | 8.690 | 8.740 | 8.220 | 8.610 | 915,034 | -0.18(-2.05%) |
Apr 04, 2022 | 9.410 | 9.500 | 8.730 | 8.790 | 849,929 | -0.71(-7.47%) |
Apr 01, 2022 | 9.270 | 9.540 | 9.120 | 9.500 | 523,382 | +0.19(+2.04%) |
Mar 31, 2022 | 10.15 | 10.25 | 9.210 | 9.310 | 718,019 | -0.94(-9.17%) |
Mar 30, 2022 | 10.32 | 10.70 | 10.03 | 10.25 | 558,079 | -0.29(-2.75%) |
Mar 29, 2022 | 9.850 | 10.90 | 9.810 | 10.54 | 773,196 | +0.73(+7.44%) |
Mar 28, 2022 | 10.16 | 10.30 | 9.420 | 9.810 | 673,144 | -0.42(-4.11%) |
Mar 25, 2022 | 9.110 | 10.38 | 8.950 | 10.23 | 996,774 | +1.25(+13.92%) |
Mar 24, 2022 | 8.620 | 9.040 | 8.480 | 8.980 | 358,639 | +0.36(+4.18%) |
Mar 23, 2022 | 8.380 | 8.650 | 8.049 | 8.620 | 398,776 | +0.17(+2.01%) |
Mar 22, 2022 | 8.340 | 8.599 | 8.222 | 8.450 | 480,010 | +0.20(+2.42%) |
Mar 21, 2022 | 8.330 | 8.463 | 8.090 | 8.250 | 441,324 | -0.08(-0.96%) |
Mar 18, 2022 | 7.770 | 8.380 | 7.770 | 8.330 | 559,676 | +0.48(+6.11%) |
Mar 17, 2022 | 7.620 | 7.954 | 7.530 | 7.850 | 359,920 | +0.15(+1.95%) |
Mar 16, 2022 | 7.130 | 7.750 | 7.110 | 7.700 | 484,754 | +0.66(+9.38%) |
Mar 15, 2022 | 6.950 | 7.230 | 6.950 | 7.040 | 288,620 | +0.06(+0.86%) |
Mar 14, 2022 | 7.250 | 7.260 | 6.930 | 6.980 | 377,662 | -0.02(-0.29%) |
Mar 11, 2022 | 7.190 | 7.200 | 6.960 | 7.000 | 294,261 | -0.15(-2.10%) |
Mar 10, 2022 | 7.350 | 7.430 | 7.000 | 7.150 | 303,081 | -0.24(-3.25%) |
Mar 09, 2022 | 7.460 | 7.740 | 7.330 | 7.390 | 377,692 | +0.15(+2.07%) |
Mar 08, 2022 | 6.850 | 7.630 | 6.750 | 7.240 | 518,319 | +0.42(+6.16%) |
Mar 07, 2022 | 7.000 | 7.220 | 6.780 | 6.820 | 865,477 | -0.21(-2.99%) |
Mar 04, 2022 | 6.880 | 7.520 | 6.850 | 7.030 | 2,921,602 | -0.10(-1.40%) |
Mar 03, 2022 | 7.780 | 7.880 | 6.975 | 7.130 | 836,460 | -0.65(-8.35%) |
Mar 02, 2022 | 8.040 | 8.200 | 7.740 | 7.780 | 340,999 | -0.25(-3.11%) |
Mar 01, 2022 | 8.070 | 8.220 | 7.820 | 8.030 | 291,041 | -0.10(-1.23%) |
Feb 28, 2022 | 8.000 | 8.190 | 7.790 | 8.130 | 435,481 | +0.08(+0.99%) |
Feb 25, 2022 | 7.640 | 8.050 | 7.500 | 8.050 | 454,642 | +0.44(+5.78%) |
Feb 24, 2022 | 6.590 | 7.620 | 6.542 | 7.610 | 779,902 | +0.39(+5.40%) |
Feb 23, 2022 | 7.210 | 7.330 | 7.150 | 7.220 | 418,798 | +0.03(+0.42%) |
Feb 22, 2022 | 7.190 | 7.340 | 6.870 | 7.190 | 514,298 | -0.18(-2.44%) |
Feb 18, 2022 | 7.370 | 0 | +0.07(+0.96%) | |||
Feb 17, 2022 | 7.400 | 7.520 | 7.270 | 7.300 | 250,979 | -0.24(-3.18%) |
Feb 16, 2022 | 7.510 | 7.720 | 7.336 | 7.540 | 301,851 | +0.01(+0.13%) |
Feb 15, 2022 | 7.140 | 7.560 | 7.060 | 7.530 | 296,844 | +0.51(+7.26%) |
Feb 14, 2022 | 6.890 | 7.120 | 6.867 | 7.020 | 488,512 | -0.01(-0.14%) |
Feb 11, 2022 | 7.310 | 7.720 | 6.920 | 7.030 | 749,456 | -0.28(-3.83%) |
Feb 10, 2022 | 7.360 | 7.770 | 6.980 | 7.310 | 593,642 | -0.20(-2.66%) |
Feb 09, 2022 | 7.000 | 7.590 | 6.900 | 7.510 | 611,463 | +0.56(+8.06%) |
Feb 08, 2022 | 6.750 | 6.950 | 6.600 | 6.950 | 575,864 | +0.28(+4.20%) |
Feb 07, 2022 | 6.550 | 7.080 | 6.510 | 6.670 | 768,973 | +0.36(+5.71%) |
Feb 04, 2022 | 6.140 | 6.450 | 6.010 | 6.310 | 357,789 | +0.22(+3.61%) |
Feb 03, 2022 | 6.130 | 6.090 | 443,271 | -0.19(-3.03%) | ||
Feb 02, 2022 | 6.750 | 6.750 | 6.055 | 6.280 | 528,213 | -0.30(-4.56%) |
Feb 01, 2022 | 6.470 | 6.580 | 6.220 | 6.580 | 539,554 | +0.13(+2.02%) |
Jan 31, 2022 | 5.790 | 6.470 | 6.450 | 664,932 | +0.63(+10.82%) | |
Jan 28, 2022 | 5.620 | 5.850 | 5.275 | 5.820 | 659,491 | +0.20(+3.56%) |
Jan 27, 2022 | 5.960 | 5.990 | 5.500 | 5.620 | 1,649,579 | -0.08(-1.40%) |
Jan 26, 2022 | 5.970 | 6.270 | 5.650 | 5.700 | 745,838 | +0.06(+1.06%) |
Jan 25, 2022 | 5.400 | 5.660 | 5.242 | 5.640 | 770,291 | +0.21(+3.87%) |
Jan 24, 2022 | 5.190 | 5.520 | 4.880 | 5.430 | 1,595,475 | +0.02(+0.37%) |
Jan 21, 2022 | 5.430 | 5.430 | 5.020 | 5.410 | 2,719,370 | -0.05(-0.92%) |
Jan 20, 2022 | 5.400 | 5.770 | 5.370 | 5.460 | 958,071 | +0.09(+1.68%) |
Jan 19, 2022 | 5.320 | 5.540 | 5.270 | 5.370 | 1,210,765 | +0.08(+1.51%) |
Jan 18, 2022 | 5.430 | 5.540 | 5.220 | 5.290 | 602,023 | -0.30(-5.37%) |
Jan 14, 2022 | 5.590 | 0 | +0.02(+0.36%) | |||
Jan 13, 2022 | 5.940 | 6.030 | 5.520 | 5.570 | 560,509 | -0.30(-5.11%) |
Jan 12, 2022 | 6.240 | 6.430 | 5.870 | 5.870 | 583,501 | -0.31(-5.02%) |
Jan 11, 2022 | 5.960 | 6.335 | 5.900 | 6.180 | 581,427 | +0.23(+3.87%) |
Jan 10, 2022 | 6.140 | 6.140 | 5.810 | 5.950 | 765,677 | -0.28(-4.49%) |
Jan 07, 2022 | 6.610 | 6.669 | 6.160 | 6.230 | 693,064 | -0.34(-5.18%) |
Jan 06, 2022 | 7.230 | 7.250 | 6.530 | 6.570 | 1,037,975 | -0.81(-10.98%) |
Jan 05, 2022 | 8.180 | 8.200 | 7.315 | 7.380 | 650,744 | -0.81(-9.89%) |
Jan 04, 2022 | 7.920 | 8.230 | 7.745 | 8.190 | 898,297 | +0.35(+4.46%) |
Jan 03, 2022 | 7.870 | 8.040 | 7.620 | 7.840 | 815,596 | +0.03(+0.38%) |
Dec 31, 2021 | 7.890 | 7.920 | 7.570 | 7.810 | 622,877 | -0.06(-0.76%) |
Dec 30, 2021 | 8.270 | 8.430 | 7.810 | 7.870 | 597,855 | -0.39(-4.72%) |
Dec 29, 2021 | 8.250 | 8.360 | 8.060 | 8.260 | 453,644 | -0.06(-0.72%) |
Dec 28, 2021 | 8.180 | 8.415 | 8.160 | 8.320 | 563,975 | +0.14(+1.71%) |
Dec 27, 2021 | 7.650 | 8.395 | 7.650 | 8.180 | 742,039 | +0.56(+7.35%) |
Dec 23, 2021 | 7.590 | 7.730 | 7.400 | 7.620 | 309,327 | +0.18(+2.42%) |
Dec 22, 2021 | 7.340 | 7.730 | 7.310 | 7.440 | 288,013 | +0.07(+0.95%) |
Dec 21, 2021 | 7.440 | 7.640 | 7.310 | 7.370 | 897,532 | +0.11(+1.52%) |
Dec 20, 2021 | 7.330 | 7.570 | 7.230 | 7.260 | 1,147,918 | -0.26(-3.46%) |
Dec 17, 2021 | 7.580 | 7.810 | 7.080 | 7.520 | 4,662,434 | -0.19(-2.46%) |
Dec 16, 2021 | 8.230 | 8.580 | 7.610 | 7.710 | 1,356,862 | -0.48(-5.86%) |
Dec 15, 2021 | 7.960 | 8.310 | 7.530 | 8.190 | 1,495,588 | +0.26(+3.28%) |
Dec 14, 2021 | 8.140 | 8.460 | 7.770 | 7.930 | 979,049 | -0.25(-3.06%) |
Dec 13, 2021 | 9.050 | 9.190 | 8.130 | 8.180 | 1,236,634 | -0.87(-9.61%) |
Dec 10, 2021 | 9.190 | 9.720 | 8.930 | 9.050 | 937,319 | -0.17(-1.84%) |
Dec 09, 2021 | 9.070 | 9.860 | 8.880 | 9.220 | 840,109 | +0.01(+0.11%) |
Dec 08, 2021 | 9.430 | 9.430 | 8.900 | 9.210 | 1,071,418 | -0.03(-0.32%) |
Dec 07, 2021 | 9.350 | 9.770 | 9.110 | 9.240 | 1,184,076 | +0.22(+2.44%) |
Dec 06, 2021 | 8.730 | 9.160 | 8.330 | 9.020 | 1,480,604 | +0.31(+3.56%) |
Dec 03, 2021 | 9.590 | 9.710 | 8.525 | 8.710 | 1,628,036 | -0.86(-8.99%) |
Dec 02, 2021 | 9.600 | 10.17 | 9.200 | 9.570 | 1,331,422 | -0.07(-0.73%) |
Dec 01, 2021 | 10.96 | 11.00 | 9.480 | 9.640 | 1,589,257 | -1.13(-10.49%) |
Nov 30, 2021 | 11.01 | 11.24 | 10.86 | 10.77 | 1,436,342 | -0.36(-3.23%) |
Nov 29, 2021 | 11.41 | 11.41 | 10.52 | 11.13 | 1,406,314 | -0.18(-1.59%) |
Nov 26, 2021 | 10.62 | 11.37 | 10.62 | 11.31 | 509,383 | +0.03(+0.27%) |
Nov 24, 2021 | 10.80 | 11.56 | 10.30 | 11.28 | 768,741 | +0.51(+4.74%) |
Nov 23, 2021 | 10.82 | 11.10 | 10.62 | 10.77 | 2,199,064 | -0.01(-0.09%) |
Nov 22, 2021 | 11.86 | 12.00 | 10.30 | 10.78 | 1,815,711 | -1.33(-10.98%) |
Nov 19, 2021 | 12.37 | 12.95 | 11.34 | 12.11 | 1,773,287 | -0.26(-2.10%) |
Nov 18, 2021 | 12.70 | 12.41 | 12.01 | 12.37 | 2,396,476 | -0.38(-2.98%) |
Nov 17, 2021 | 11.62 | 12.80 | 11.51 | 12.75 | 1,472,270 | +0.90(+7.59%) |
Nov 16, 2021 | 11.42 | 11.86 | 10.86 | 11.85 | 857,624 | +0.25(+2.16%) |
Nov 15, 2021 | 11.60 | 12.10 | 11.40 | 11.60 | 555,379 | -0.17(-1.44%) |
Nov 12, 2021 | 11.75 | 11.81 | 11.07 | 11.77 | 928,972 | -0.03(-0.25%) |
Nov 11, 2021 | 11.72 | 11.95 | 11.25 | 11.80 | 910,370 | +0.22(+1.90%) |
Nov 10, 2021 | 10.40 | 11.58 | 2,660,970 | +0.14(+1.22%) | ||
Nov 09, 2021 | 12.06 | 12.23 | 11.11 | 11.44 | 1,486,395 | -0.84(-6.84%) |
Nov 08, 2021 | 12.23 | 12.34 | 11.29 | 12.28 | 1,543,075 | +0.05(+0.41%) |
Nov 05, 2021 | 12.89 | 13.17 | 11.51 | 12.23 | 1,923,635 | -0.31(-2.47%) |
Nov 04, 2021 | 12.40 | 12.79 | 12.20 | 12.54 | 3,006,100 | +0.54(+4.50%) |
Nov 03, 2021 | 11.33 | 13.18 | 11.27 | 12.00 | 4,416,017 | +1.01(+9.19%) |
Nov 02, 2021 | 10.24 | 11.45 | 10.20 | 10.99 | 3,072,774 | +0.99(+9.90%) |
Nov 01, 2021 | 10.44 | 10.35 | 9.930 | 10.00 | 908,620 | -0.29(-2.82%) |
Oct 29, 2021 | 10.30 | 10.72 | 10.23 | 10.29 | 1,368,937 | -0.08(-0.77%) |
Oct 28, 2021 | 10.33 | 10.63 | 9.845 | 10.37 | 845,411 | -0.07(-0.67%) |
Oct 27, 2021 | 9.850 | 10.46 | 9.450 | 10.44 | 924,248 | +0.59(+5.99%) |
Oct 26, 2021 | 9.750 | 9.850 | 1,570,191 | +0.62(+6.72%) | ||
Oct 25, 2021 | 8.550 | 9.250 | 8.300 | 9.230 | 1,479,189 | +1.02(+12.42%) |
Oct 22, 2021 | 8.610 | 8.630 | 8.020 | 8.210 | 1,055,272 | -0.34(-3.98%) |
Oct 21, 2021 | 8.410 | 8.950 | 8.400 | 8.550 | 882,156 | +0.36(+4.40%) |
Oct 20, 2021 | 8.420 | 8.440 | 8.090 | 8.190 | 702,085 | -0.22(-2.62%) |
Oct 19, 2021 | 8.800 | 8.970 | 8.245 | 8.410 | 752,142 | -0.27(-3.11%) |
Oct 18, 2021 | 8.100 | 8.720 | 8.030 | 8.680 | 999,148 | +0.81(+10.29%) |
Oct 15, 2021 | 8.100 | 8.130 | 7.820 | 7.870 | 576,364 | -0.14(-1.75%) |
Oct 14, 2021 | 8.150 | 8.190 | 7.960 | 8.010 | 558,815 | +0.09(+1.14%) |
Oct 13, 2021 | 7.750 | 7.970 | 7.590 | 7.920 | 350,561 | +0.16(+2.06%) |
Oct 12, 2021 | 8.000 | 8.000 | 7.730 | 7.760 | 226,650 | -0.17(-2.14%) |
Oct 11, 2021 | 8.110 | 8.110 | 7.820 | 7.930 | 209,348 | -0.07(-0.88%) |
Oct 08, 2021 | 7.790 | 8.130 | 7.620 | 8.000 | 348,502 | +0.45(+5.96%) |
Oct 07, 2021 | 7.500 | 7.747 | 7.440 | 7.550 | 258,661 | +0.15(+2.03%) |
Oct 06, 2021 | 7.790 | 7.800 | 7.370 | 7.400 | 521,918 | -0.48(-6.09%) |
Oct 05, 2021 | 7.750 | 7.930 | 7.658 | 7.880 | 272,689 | +0.18(+2.34%) |
Oct 04, 2021 | 7.910 | 8.340 | 7.600 | 7.700 | 566,560 | -0.20(-2.53%) |
Oct 01, 2021 | 8.500 | 8.504 | 7.840 | 7.900 | 688,527 | -0.47(-5.62%) |