Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2022 | 1.540 | 0 | +0.00(+0.00%) | |||
Aug 11, 2022 | 1.500 | 1.570 | 1.480 | 1.540 | 1,104,126 | +0.04(+2.67%) |
Aug 10, 2022 | 1.490 | 1.500 | 1.490 | 1.500 | 26,753 | +0.00(+0.00%) |
Aug 09, 2022 | 1.490 | 1.500 | 1.490 | 1.500 | 28,612 | +0.01(+0.67%) |
Aug 08, 2022 | 1.502 | 1.505 | 1.490 | 1.490 | 73,669 | -0.01(-0.67%) |
Aug 05, 2022 | 1.515 | 1.515 | 1.500 | 1.500 | 39,785 | -0.02(-1.32%) |
Aug 04, 2022 | 1.500 | 1.520 | 1.500 | 1.520 | 36,160 | +0.01(+0.66%) |
Aug 03, 2022 | 1.510 | 1.519 | 1.490 | 1.510 | 44,103 | +0.00(+0.00%) |
Aug 02, 2022 | 1.510 | 1.520 | 1.480 | 1.510 | 89,615 | +0.01(+0.33%) |
Aug 01, 2022 | 1.520 | 1.519 | 1.480 | 1.505 | 137,709 | -0.01(-0.33%) |
Jul 29, 2022 | 1.510 | 1.520 | 1.500 | 1.510 | 188,206 | +0.01(+0.67%) |
Jul 28, 2022 | 1.520 | 1.520 | 1.500 | 1.500 | 71,399 | -0.02(-1.32%) |
Jul 27, 2022 | 1.500 | 1.520 | 1.500 | 1.520 | 96,389 | +0.02(+1.33%) |
Jul 26, 2022 | 1.530 | 1.530 | 1.500 | 1.500 | 38,133 | -0.02(-1.32%) |
Jul 25, 2022 | 1.450 | 1.530 | 1.450 | 1.520 | 56,712 | +0.04(+2.70%) |
Jul 22, 2022 | 1.470 | 1.490 | 1.470 | 1.480 | 27,105 | +0.00(+0.00%) |
Jul 21, 2022 | 1.480 | 1.490 | 1.450 | 1.480 | 246,661 | +0.00(+0.00%) |
Jul 20, 2022 | 1.480 | 1.490 | 1.480 | 1.480 | 14,900 | -0.01(-0.67%) |
Jul 19, 2022 | 1.480 | 1.490 | 1.480 | 1.490 | 10,004 | +0.00(+0.00%) |
Jul 18, 2022 | 1.470 | 1.500 | 1.470 | 1.490 | 34,329 | +0.01(+0.68%) |
Jul 15, 2022 | 1.470 | 1.490 | 1.470 | 1.480 | 16,731 | +0.00(+0.00%) |
Jul 14, 2022 | 1.480 | 1.490 | 1.470 | 1.480 | 88,476 | +0.01(+0.68%) |
Jul 13, 2022 | 1.480 | 1.482 | 1.460 | 1.470 | 126,842 | -0.01(-0.68%) |
Jul 12, 2022 | 1.470 | 1.490 | 1.465 | 1.480 | 47,650 | +0.00(+0.00%) |
Jul 11, 2022 | 1.450 | 1.480 | 1.450 | 1.480 | 50,775 | -0.01(-0.67%) |
Jul 08, 2022 | 1.470 | 1.490 | 1.470 | 1.490 | 65,274 | +0.02(+1.36%) |
Jul 07, 2022 | 1.480 | 1.487 | 1.460 | 1.470 | 82,669 | +0.00(+0.00%) |
Jul 06, 2022 | 1.470 | 1.480 | 1.470 | 1.470 | 66,371 | +0.00(+0.00%) |
Jul 05, 2022 | 1.460 | 1.480 | 1.450 | 1.470 | 134,216 | -0.02(-1.34%) |
Jul 01, 2022 | 1.470 | 1.500 | 1.450 | 1.490 | 238,806 | +0.01(+0.68%) |
Jun 30, 2022 | 1.480 | 1.490 | 1.470 | 1.480 | 37,310 | -0.01(-0.67%) |
Jun 29, 2022 | 1.460 | 1.500 | 1.460 | 1.490 | 116,527 | +0.00(+0.00%) |
Jun 28, 2022 | 1.480 | 1.490 | 1.460 | 1.490 | 25,171 | +0.00(+0.00%) |
Jun 27, 2022 | 1.460 | 1.490 | 1.450 | 1.490 | 363,093 | +0.02(+1.36%) |
Jun 24, 2022 | 1.480 | 1.480 | 1.450 | 1.470 | 162,099 | -0.01(-0.68%) |
Jun 23, 2022 | 1.400 | 1.490 | 1.380 | 1.480 | 353,749 | +0.13(+9.63%) |
Jun 22, 2022 | 1.330 | 1.350 | 1.330 | 1.350 | 30,416 | +0.01(+0.75%) |
Jun 21, 2022 | 1.340 | 1.360 | 1.330 | 1.340 | 40,605 | +0.00(+0.00%) |
Jun 17, 2022 | 1.300 | 1.350 | 1.300 | 1.340 | 16,782 | +0.01(+0.75%) |
Jun 16, 2022 | 1.310 | 1.350 | 1.300 | 1.330 | 31,581 | +0.01(+0.76%) |
Jun 15, 2022 | 1.320 | 1.350 | 1.300 | 1.320 | 96,848 | +0.01(+0.76%) |
Jun 14, 2022 | 1.320 | 1.340 | 1.300 | 1.310 | 34,773 | +0.01(+0.77%) |
Jun 13, 2022 | 1.340 | 1.340 | 1.280 | 1.300 | 189,451 | -0.04(-2.99%) |
Jun 10, 2022 | 1.370 | 1.380 | 1.330 | 1.340 | 21,560 | -0.01(-0.74%) |
Jun 09, 2022 | 1.390 | 1.391 | 1.340 | 1.350 | 132,862 | -0.03(-2.17%) |
Jun 08, 2022 | 1.400 | 1.400 | 1.380 | 1.380 | 79,178 | +0.00(+0.00%) |
Jun 07, 2022 | 1.370 | 1.390 | 1.370 | 1.380 | 13,514 | +0.02(+1.47%) |
Jun 06, 2022 | 1.380 | 1.390 | 1.360 | 1.360 | 64,817 | +0.00(+0.00%) |
Jun 03, 2022 | 1.360 | 1.380 | 1.360 | 1.360 | 16,545 | +0.00(+0.00%) |
Jun 02, 2022 | 1.380 | 1.390 | 1.360 | 1.360 | 120,828 | -0.02(-1.45%) |
Jun 01, 2022 | 1.340 | 1.400 | 1.330 | 1.380 | 129,318 | +0.04(+2.99%) |
May 31, 2022 | 1.340 | 1.350 | 1.310 | 1.340 | 76,232 | +0.00(+0.00%) |
May 27, 2022 | 1.310 | 1.350 | 1.300 | 1.340 | 142,499 | +0.03(+2.29%) |
May 26, 2022 | 1.300 | 1.340 | 1.280 | 1.310 | 59,932 | +0.03(+2.34%) |
May 25, 2022 | 1.270 | 1.290 | 1.270 | 1.280 | 66,867 | +0.00(+0.00%) |
May 24, 2022 | 1.280 | 1.300 | 1.260 | 1.280 | 72,226 | +0.01(+0.79%) |
May 23, 2022 | 1.260 | 1.290 | 1.260 | 1.270 | 18,083 | +0.00(+0.00%) |
May 20, 2022 | 1.280 | 1.300 | 1.260 | 1.270 | 108,069 | -0.01(-0.78%) |
May 19, 2022 | 1.290 | 1.320 | 1.280 | 1.280 | 52,770 | -0.01(-0.78%) |
May 18, 2022 | 1.280 | 1.300 | 1.280 | 1.290 | 146,274 | +0.00(+0.00%) |
May 17, 2022 | 1.290 | 1.300 | 1.280 | 1.290 | 69,648 | +0.03(+2.38%) |
May 16, 2022 | 1.260 | 1.280 | 1.260 | 1.260 | 50,835 | +0.00(+0.00%) |
May 13, 2022 | 1.270 | 1.280 | 1.240 | 1.260 | 39,441 | +0.01(+0.80%) |
May 12, 2022 | 1.290 | 1.291 | 1.250 | 1.250 | 68,925 | -0.04(-3.10%) |
May 11, 2022 | 1.220 | 1.300 | 1.220 | 1.290 | 58,426 | +0.02(+1.57%) |
May 10, 2022 | 1.260 | 1.270 | 1.220 | 1.270 | 38,426 | +0.02(+1.60%) |
May 09, 2022 | 1.290 | 1.300 | 1.231 | 1.250 | 224,225 | -0.04(-3.10%) |
May 06, 2022 | 1.310 | 1.320 | 1.290 | 1.290 | 89,623 | -0.02(-1.53%) |
May 05, 2022 | 1.300 | 1.330 | 1.280 | 1.310 | 103,262 | -0.01(-0.76%) |
May 04, 2022 | 1.300 | 1.330 | 1.250 | 1.320 | 146,064 | +0.00(+0.00%) |
May 03, 2022 | 1.360 | 1.360 | 1.310 | 1.320 | 116,264 | -0.02(-1.49%) |
May 02, 2022 | 1.370 | 1.380 | 1.260 | 1.340 | 955,305 | +0.08(+6.35%) |
Apr 29, 2022 | 1.260 | 1.305 | 1.260 | 1.260 | 64,075 | +0.00(+0.00%) |
Apr 28, 2022 | 1.250 | 1.300 | 1.250 | 1.260 | 98,307 | +0.02(+1.61%) |
Apr 27, 2022 | 1.240 | 1.300 | 1.240 | 1.240 | 53,470 | +0.00(+0.00%) |
Apr 26, 2022 | 1.320 | 1.340 | 1.160 | 1.240 | 80,730 | -0.03(-2.36%) |
Apr 25, 2022 | 1.310 | 1.330 | 1.220 | 1.270 | 43,609 | -0.08(-5.93%) |
Apr 22, 2022 | 1.330 | 1.380 | 1.260 | 1.350 | 19,257 | +0.02(+1.50%) |
Apr 21, 2022 | 1.280 | 1.350 | 1.280 | 1.330 | 20,336 | -0.03(-2.21%) |
Apr 20, 2022 | 1.330 | 1.380 | 1.310 | 1.360 | 40,289 | +0.02(+1.49%) |
Apr 19, 2022 | 1.330 | 1.380 | 1.270 | 1.340 | 18,109 | +0.07(+5.51%) |
Apr 18, 2022 | 1.160 | 1.360 | 1.150 | 1.270 | 264,731 | -0.10(-7.30%) |
Apr 14, 2022 | 1.340 | 1.400 | 1.310 | 1.370 | 10,976 | +0.07(+5.38%) |
Apr 13, 2022 | 1.340 | 1.420 | 1.300 | 1.300 | 39,837 | -0.06(-4.41%) |
Apr 12, 2022 | 1.380 | 1.400 | 1.330 | 1.360 | 30,094 | -0.04(-2.86%) |
Apr 11, 2022 | 1.310 | 1.400 | 1.310 | 1.400 | 17,380 | +0.02(+1.45%) |
Apr 08, 2022 | 1.440 | 1.440 | 1.328 | 1.380 | 11,924 | +0.00(+0.00%) |
Apr 07, 2022 | 1.360 | 1.400 | 1.310 | 1.380 | 24,020 | +0.02(+1.47%) |
Apr 06, 2022 | 1.340 | 1.410 | 1.343 | 1.360 | 36,320 | -0.03(-2.16%) |
Apr 05, 2022 | 1.350 | 1.400 | 1.310 | 1.390 | 15,168 | +0.05(+3.73%) |
Apr 04, 2022 | 1.377 | 1.377 | 1.320 | 1.340 | 29,994 | +0.02(+1.13%) |
Apr 01, 2022 | 1.340 | 1.380 | 1.300 | 1.325 | 38,729 | +0.00(+0.38%) |
Mar 31, 2022 | 1.300 | 1.330 | 1.300 | 1.320 | 7,692 | -0.04(-2.94%) |
Mar 30, 2022 | 1.360 | 1.360 | 1.320 | 1.360 | 17,103 | +0.00(+0.00%) |
Mar 29, 2022 | 1.410 | 1.450 | 1.330 | 1.360 | 60,171 | +0.01(+0.74%) |
Mar 28, 2022 | 1.290 | 1.350 | 1.230 | 1.350 | 43,181 | +0.08(+6.30%) |
Mar 25, 2022 | 1.280 | 1.300 | 1.220 | 1.270 | 32,486 | -0.01(-0.78%) |
Mar 24, 2022 | 1.290 | 1.370 | 1.260 | 1.280 | 253,597 | -0.01(-0.78%) |
Mar 23, 2022 | 1.320 | 1.320 | 1.290 | 1.290 | 110,020 | -0.03(-2.27%) |
Mar 22, 2022 | 1.310 | 1.350 | 1.310 | 1.320 | 38,334 | +0.07(+5.60%) |
Mar 21, 2022 | 1.360 | 1.360 | 1.250 | 1.250 | 43,945 | -0.13(-9.42%) |
Mar 18, 2022 | 1.360 | 1.450 | 1.360 | 1.380 | 51,949 | +0.04(+2.99%) |
Mar 17, 2022 | 1.310 | 1.400 | 1.230 | 1.340 | 48,957 | +0.06(+4.69%) |
Mar 16, 2022 | 1.250 | 1.380 | 1.220 | 1.280 | 215,433 | +0.15(+13.27%) |
Mar 15, 2022 | 1.180 | 1.186 | 1.075 | 1.130 | 70,871 | -0.06(-5.04%) |
Mar 14, 2022 | 1.270 | 1.310 | 1.160 | 1.190 | 93,616 | -0.15(-11.19%) |
Mar 11, 2022 | 1.500 | 1.500 | 1.286 | 1.340 | 63,283 | -0.16(-10.67%) |
Mar 10, 2022 | 1.450 | 1.500 | 1.420 | 1.500 | 180,985 | +0.02(+1.35%) |
Mar 09, 2022 | 1.460 | 1.480 | 1.430 | 1.480 | 9,422 | +0.06(+4.23%) |
Mar 08, 2022 | 1.450 | 1.480 | 1.420 | 1.420 | 26,291 | -0.06(-4.05%) |
Mar 07, 2022 | 1.460 | 1.500 | 1.400 | 1.480 | 70,680 | -0.02(-1.66%) |
Mar 04, 2022 | 1.400 | 1.510 | 1.390 | 1.505 | 265,898 | +0.04(+3.08%) |
Mar 03, 2022 | 1.560 | 1.560 | 1.420 | 1.460 | 207,731 | -0.09(-5.81%) |
Mar 02, 2022 | 1.570 | 1.580 | 1.522 | 1.550 | 61,506 | -0.01(-0.64%) |
Mar 01, 2022 | 1.540 | 1.580 | 1.534 | 1.560 | 30,037 | +0.02(+1.30%) |
Feb 28, 2022 | 1.550 | 1.580 | 1.540 | 1.540 | 46,093 | -0.04(-2.53%) |
Feb 25, 2022 | 1.540 | 1.590 | 1.550 | 1.580 | 80,022 | +0.01(+0.64%) |
Feb 24, 2022 | 1.540 | 1.580 | 1.530 | 1.570 | 116,848 | -0.01(-0.63%) |
Feb 23, 2022 | 1.620 | 1.630 | 1.550 | 1.580 | 44,356 | -0.06(-3.66%) |
Feb 22, 2022 | 1.530 | 1.718 | 1.530 | 1.640 | 126,355 | +0.02(+1.23%) |
Feb 18, 2022 | 1.620 | 0 | +0.01(+0.62%) | |||
Feb 17, 2022 | 1.520 | 1.640 | 1.510 | 1.610 | 88,865 | +0.09(+5.92%) |
Feb 16, 2022 | 1.510 | 1.520 | 1.490 | 1.520 | 13,828 | +0.00(+0.00%) |
Feb 15, 2022 | 1.510 | 1.530 | 1.490 | 1.520 | 30,528 | +0.00(+0.00%) |
Feb 14, 2022 | 1.490 | 1.520 | 1.490 | 1.520 | 21,735 | +0.01(+0.66%) |
Feb 11, 2022 | 1.460 | 1.530 | 1.430 | 1.510 | 83,034 | +0.01(+0.67%) |
Feb 10, 2022 | 1.470 | 1.580 | 1.450 | 1.500 | 68,611 | -0.02(-1.32%) |
Feb 09, 2022 | 1.470 | 1.540 | 1.450 | 1.520 | 57,516 | +0.06(+4.11%) |
Feb 08, 2022 | 1.510 | 1.540 | 1.460 | 1.460 | 58,463 | -0.04(-2.67%) |
Feb 07, 2022 | 1.510 | 1.510 | 1.450 | 1.500 | 79,047 | -0.01(-0.66%) |
Feb 04, 2022 | 1.420 | 1.510 | 1.410 | 1.510 | 80,482 | +0.09(+6.34%) |
Feb 03, 2022 | 1.390 | 1.420 | 83,924 | +0.04(+2.90%) | ||
Feb 02, 2022 | 1.430 | 1.430 | 1.350 | 1.380 | 26,963 | -0.02(-1.43%) |
Feb 01, 2022 | 1.300 | 1.420 | 1.300 | 1.400 | 120,888 | +0.11(+8.53%) |
Jan 31, 2022 | 1.200 | 1.300 | 1.160 | 1.290 | 129,121 | +0.09(+7.95%) |
Jan 28, 2022 | 1.190 | 1.200 | 1.160 | 1.195 | 105,914 | -0.01(-1.24%) |
Jan 27, 2022 | 1.250 | 1.280 | 1.200 | 1.210 | 150,967 | -0.05(-3.97%) |
Jan 26, 2022 | 1.280 | 1.350 | 1.250 | 1.260 | 109,270 | -0.02(-1.56%) |
Jan 25, 2022 | 1.180 | 1.360 | 1.180 | 1.280 | 89,065 | +0.07(+5.79%) |
Jan 24, 2022 | 1.280 | 1.300 | 1.150 | 1.210 | 155,247 | -0.09(-6.92%) |
Jan 21, 2022 | 1.340 | 1.362 | 1.280 | 1.300 | 207,020 | -0.07(-5.11%) |
Jan 20, 2022 | 1.440 | 1.441 | 1.330 | 1.370 | 159,807 | -0.04(-2.84%) |
Jan 19, 2022 | 1.420 | 1.490 | 1.380 | 1.410 | 185,403 | -0.01(-0.70%) |
Jan 18, 2022 | 1.400 | 1.560 | 1.390 | 1.420 | 394,784 | -0.02(-1.39%) |
Jan 14, 2022 | 1.440 | 0 | -0.01(-0.69%) | |||
Jan 13, 2022 | 1.490 | 1.570 | 1.420 | 1.450 | 321,805 | -0.03(-2.03%) |
Jan 12, 2022 | 1.460 | 1.510 | 1.460 | 1.480 | 71,936 | +0.04(+2.78%) |
Jan 11, 2022 | 1.430 | 1.500 | 1.410 | 1.440 | 135,451 | -0.02(-1.37%) |
Jan 10, 2022 | 1.490 | 1.490 | 1.402 | 1.460 | 195,081 | -0.03(-2.01%) |
Jan 07, 2022 | 1.570 | 1.570 | 1.440 | 1.490 | 108,632 | -0.02(-1.32%) |
Jan 06, 2022 | 1.440 | 1.525 | 1.330 | 1.510 | 321,286 | +0.08(+5.59%) |
Jan 05, 2022 | 1.540 | 1.540 | 1.410 | 1.430 | 472,161 | -0.08(-5.30%) |
Jan 04, 2022 | 1.650 | 1.700 | 1.480 | 1.510 | 1,303,165 | -0.29(-16.11%) |
Jan 03, 2022 | 1.890 | 2.020 | 1.720 | 1.800 | 20,386,948 | +0.27(+17.65%) |
Dec 31, 2021 | 1.470 | 1.600 | 1.440 | 1.530 | 136,204 | +0.03(+2.00%) |
Dec 30, 2021 | 1.300 | 1.650 | 1.250 | 1.500 | 1,049,351 | +0.18(+13.64%) |
Dec 29, 2021 | 1.350 | 1.380 | 1.290 | 1.320 | 171,331 | -0.02(-1.49%) |
Dec 28, 2021 | 1.360 | 1.410 | 1.300 | 1.340 | 90,922 | -0.06(-4.29%) |
Dec 27, 2021 | 1.360 | 1.480 | 1.330 | 1.400 | 171,844 | +0.01(+0.72%) |
Dec 23, 2021 | 1.430 | 1.430 | 1.340 | 1.390 | 53,161 | -0.05(-3.47%) |
Dec 22, 2021 | 1.460 | 1.530 | 1.420 | 1.440 | 53,966 | -0.04(-2.70%) |
Dec 21, 2021 | 1.470 | 1.540 | 1.450 | 1.480 | 57,481 | +0.00(+0.00%) |
Dec 20, 2021 | 1.540 | 1.555 | 1.460 | 1.480 | 36,561 | -0.04(-2.63%) |
Dec 17, 2021 | 1.550 | 1.600 | 1.485 | 1.520 | 54,552 | -0.03(-1.94%) |
Dec 16, 2021 | 1.600 | 1.600 | 1.490 | 1.550 | 18,015 | -0.08(-4.91%) |
Dec 15, 2021 | 1.560 | 1.630 | 1.460 | 1.630 | 73,796 | +0.04(+2.52%) |
Dec 14, 2021 | 1.620 | 1.620 | 1.530 | 1.590 | 25,194 | -0.05(-3.05%) |
Dec 13, 2021 | 1.620 | 1.640 | 1.550 | 1.640 | 94,331 | +0.00(+0.00%) |
Dec 10, 2021 | 1.680 | 1.680 | 1.580 | 1.640 | 99,445 | -0.06(-3.53%) |
Dec 09, 2021 | 1.650 | 1.700 | 1.570 | 1.700 | 92,363 | +0.02(+1.19%) |
Dec 08, 2021 | 1.700 | 1.730 | 1.630 | 1.680 | 182,878 | -0.02(-1.18%) |
Dec 07, 2021 | 1.750 | 1.800 | 1.680 | 1.700 | 106,515 | +0.02(+1.19%) |
Dec 06, 2021 | 1.550 | 1.930 | 1.550 | 1.680 | 639,396 | +0.17(+11.26%) |
Dec 03, 2021 | 1.620 | 1.620 | 1.430 | 1.510 | 146,984 | -0.11(-6.79%) |
Dec 02, 2021 | 1.660 | 1.700 | 1.580 | 1.620 | 93,002 | -0.04(-2.41%) |