Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.810 | 3.040 | 2.800 | 2.970 | 39,244 | +0.12(+4.21%) |
Mar 30, 2022 | 2.930 | 2.930 | 2.790 | 2.850 | 48,566 | -0.03(-1.04%) |
Mar 29, 2022 | 2.760 | 3.000 | 2.700 | 2.880 | 54,677 | +0.11(+3.97%) |
Mar 28, 2022 | 2.950 | 2.950 | 2.720 | 2.770 | 40,761 | -0.06(-2.12%) |
Mar 25, 2022 | 3.120 | 3.120 | 2.750 | 2.830 | 89,701 | -0.22(-7.21%) |
Mar 24, 2022 | 3.190 | 3.240 | 2.870 | 3.050 | 73,215 | -0.16(-4.98%) |
Mar 23, 2022 | 3.010 | 3.210 | 2.770 | 3.210 | 172,553 | +0.19(+6.29%) |
Mar 22, 2022 | 3.540 | 4.800 | 2.880 | 3.020 | 1,455,232 | +0.94(+45.19%) |
Mar 21, 2022 | 2.090 | 2.230 | 2.000 | 2.080 | 19,205 | -0.02(-0.95%) |
Mar 18, 2022 | 2.010 | 2.100 | 1.990 | 2.100 | 14,161 | +0.05(+2.44%) |
Mar 17, 2022 | 2.110 | 2.110 | 1.930 | 2.050 | 20,149 | -0.05(-2.38%) |
Mar 16, 2022 | 1.800 | 2.250 | 1.780 | 2.100 | 38,555 | +0.40(+23.53%) |
Mar 15, 2022 | 1.800 | 1.800 | 1.690 | 1.700 | 9,329 | -0.20(-10.53%) |
Mar 14, 2022 | 1.640 | 2.040 | 1.600 | 1.900 | 59,327 | +0.30(+18.75%) |
Mar 11, 2022 | 1.620 | 1.650 | 1.600 | 1.600 | 28,830 | +0.00(+0.00%) |
Mar 10, 2022 | 1.560 | 1.600 | 1.560 | 1.600 | 1,222 | +0.00(+0.00%) |
Mar 09, 2022 | 1.600 | 1.620 | 1.600 | 1.600 | 6,117 | +0.00(+0.00%) |
Mar 08, 2022 | 1.520 | 1.600 | 1.500 | 1.600 | 28,593 | +0.04(+2.56%) |
Mar 07, 2022 | 1.590 | 1.620 | 1.560 | 1.560 | 7,587 | -0.04(-2.50%) |
Mar 04, 2022 | 1.510 | 1.600 | 1.510 | 1.600 | 4,370 | +0.05(+3.23%) |
Mar 03, 2022 | 1.690 | 1.690 | 1.550 | 1.550 | 2,875 | -0.08(-4.91%) |
Mar 02, 2022 | 1.700 | 1.700 | 1.630 | 1.630 | 4,600 | +0.04(+2.52%) |
Mar 01, 2022 | 1.530 | 1.700 | 1.530 | 1.590 | 23,229 | -0.01(-0.63%) |
Feb 28, 2022 | 1.550 | 1.600 | 1.480 | 1.600 | 25,261 | +0.15(+10.34%) |
Feb 25, 2022 | 1.480 | 1.500 | 1.450 | 1.450 | 6,000 | -0.05(-3.33%) |
Feb 24, 2022 | 1.400 | 1.500 | 1.350 | 1.500 | 48,152 | +0.03(+2.04%) |
Feb 23, 2022 | 1.510 | 1.510 | 1.440 | 1.470 | 14,134 | -0.03(-2.00%) |
Feb 22, 2022 | 1.460 | 1.500 | 1.460 | 1.500 | 7,083 | -0.04(-2.60%) |
Feb 18, 2022 | 1.540 | 0 | +0.04(+2.67%) | |||
Feb 17, 2022 | 1.730 | 1.730 | 1.500 | 1.500 | 15,403 | -0.11(-6.83%) |
Feb 16, 2022 | 1.650 | 1.650 | 1.610 | 1.610 | 5,295 | -0.06(-3.59%) |
Feb 15, 2022 | 1.620 | 1.670 | 1.620 | 1.670 | 7,306 | +0.04(+2.45%) |
Feb 14, 2022 | 1.630 | 1.630 | 1.580 | 1.630 | 1,236 | -0.05(-2.98%) |
Feb 11, 2022 | 1.680 | 1.680 | 1.680 | 1.680 | 844 | +0.03(+1.82%) |
Feb 10, 2022 | 1.670 | 1.700 | 1.650 | 1.650 | 4,325 | -0.02(-1.20%) |
Feb 09, 2022 | 1.580 | 1.680 | 1.580 | 1.670 | 4,552 | +0.08(+5.03%) |
Feb 08, 2022 | 1.750 | 1.750 | 1.570 | 1.590 | 8,256 | -0.09(-5.36%) |
Feb 07, 2022 | 1.570 | 1.690 | 1.570 | 1.680 | 15,875 | +0.12(+7.69%) |
Feb 04, 2022 | 1.530 | 1.570 | 1.530 | 1.560 | 1,391 | +0.06(+4.00%) |
Feb 03, 2022 | 1.550 | 1.550 | 1.495 | 1.500 | 3,390 | -0.10(-6.25%) |
Feb 02, 2022 | 1.600 | 1.600 | 1.570 | 1.600 | 5,389 | +0.04(+2.56%) |
Feb 01, 2022 | 1.490 | 1.610 | 1.490 | 1.560 | 8,118 | +0.04(+2.63%) |
Jan 31, 2022 | 1.490 | 1.520 | 1.520 | 16,058 | +0.07(+4.83%) | |
Jan 28, 2022 | 1.510 | 1.510 | 1.400 | 1.450 | 27,158 | -0.05(-3.33%) |
Jan 27, 2022 | 1.790 | 1.790 | 1.420 | 1.500 | 32,705 | -0.25(-14.29%) |
Jan 26, 2022 | 1.710 | 1.770 | 1.610 | 1.750 | 22,191 | +0.13(+8.02%) |
Jan 25, 2022 | 1.460 | 1.620 | 1.460 | 1.620 | 26,437 | +0.17(+11.72%) |
Jan 24, 2022 | 1.570 | 1.570 | 1.340 | 1.450 | 40,401 | -0.10(-6.45%) |
Jan 21, 2022 | 1.690 | 1.690 | 1.490 | 1.550 | 36,680 | -0.11(-6.63%) |
Jan 20, 2022 | 1.700 | 1.710 | 1.650 | 1.660 | 22,028 | -0.03(-1.78%) |
Jan 19, 2022 | 1.710 | 1.760 | 1.690 | 1.690 | 46,917 | -0.01(-0.59%) |
Jan 18, 2022 | 1.870 | 1.870 | 1.700 | 1.700 | 40,176 | -0.19(-10.05%) |
Jan 17, 2022 | 1.800 | 1.890 | 1.800 | 1.890 | 10,515 | +0.09(+5.00%) |
Jan 14, 2022 | 1.750 | 1.800 | 1.650 | 1.800 | 50,255 | +0.04(+2.27%) |
Jan 13, 2022 | 1.910 | 1.920 | 1.760 | 1.760 | 25,780 | -0.13(-6.88%) |
Jan 12, 2022 | 1.960 | 1.960 | 1.890 | 1.890 | 6,687 | -0.04(-2.07%) |
Jan 11, 2022 | 1.910 | 1.950 | 1.890 | 1.930 | 11,225 | +0.05(+2.66%) |
Jan 10, 2022 | 2.000 | 2.000 | 1.850 | 1.880 | 26,945 | -0.12(-6.00%) |
Jan 07, 2022 | 2.100 | 2.100 | 2.000 | 2.000 | 21,128 | -0.10(-4.76%) |
Jan 06, 2022 | 2.110 | 2.110 | 2.000 | 2.100 | 22,185 | +0.02(+0.96%) |
Jan 05, 2022 | 2.220 | 2.220 | 2.080 | 2.080 | 22,369 | -0.13(-5.88%) |
Jan 04, 2022 | 2.110 | 2.220 | 2.100 | 2.210 | 46,451 | +0.13(+6.25%) |
Dec 31, 2021 | 2.080 | 2.080 | 2.080 | 0 | -0.05(-2.35%) | |
Dec 30, 2021 | 2.150 | 2.210 | 2.130 | 2.130 | 28,903 | -0.02(-0.93%) |
Dec 29, 2021 | 2.420 | 2.420 | 2.100 | 2.150 | 95,633 | -0.28(-11.52%) |
Dec 24, 2021 | 2.430 | 2.430 | 2.430 | 0 | +0.03(+1.25%) | |
Dec 23, 2021 | 2.600 | 2.600 | 2.400 | 2.400 | 31,903 | -0.17(-6.61%) |
Dec 22, 2021 | 2.400 | 2.630 | 2.400 | 2.570 | 20,592 | +0.18(+7.53%) |
Dec 21, 2021 | 2.320 | 2.440 | 2.320 | 2.390 | 24,833 | +0.13(+5.75%) |
Dec 20, 2021 | 2.370 | 2.380 | 2.250 | 2.260 | 37,545 | -0.17(-7.00%) |
Dec 17, 2021 | 2.450 | 2.480 | 2.330 | 2.430 | 60,036 | -0.05(-2.02%) |
Dec 16, 2021 | 2.640 | 2.670 | 2.400 | 2.480 | 67,963 | -0.18(-6.77%) |
Dec 15, 2021 | 2.770 | 2.780 | 2.480 | 2.660 | 39,317 | -0.06(-2.21%) |
Dec 14, 2021 | 2.770 | 2.820 | 2.670 | 2.720 | 13,233 | -0.06(-2.16%) |
Dec 13, 2021 | 2.810 | 2.900 | 2.590 | 2.780 | 14,012 | -0.09(-3.14%) |
Dec 10, 2021 | 3.020 | 3.100 | 2.800 | 2.870 | 47,047 | -0.14(-4.65%) |
Dec 09, 2021 | 3.170 | 3.170 | 3.000 | 3.010 | 30,027 | -0.07(-2.27%) |
Dec 08, 2021 | 3.160 | 3.200 | 3.080 | 3.080 | 15,838 | -0.08(-2.53%) |
Dec 07, 2021 | 3.380 | 3.500 | 3.160 | 3.160 | 31,175 | -0.15(-4.53%) |
Dec 06, 2021 | 3.400 | 3.400 | 3.200 | 3.310 | 12,413 | +0.03(+0.91%) |
Dec 03, 2021 | 3.440 | 3.490 | 3.200 | 3.280 | 7,652 | -0.21(-6.02%) |
Dec 02, 2021 | 3.470 | 3.600 | 3.410 | 3.490 | 8,916 | +0.02(+0.58%) |
Dec 01, 2021 | 3.590 | 3.830 | 3.430 | 3.470 | 12,356 | -0.18(-4.93%) |
Nov 30, 2021 | 3.410 | 3.700 | 3.350 | 3.650 | 24,447 | +0.10(+2.82%) |
Nov 29, 2021 | 3.050 | 3.550 | 3.050 | 3.550 | 29,442 | +0.53(+17.55%) |
Nov 26, 2021 | 3.100 | 3.220 | 2.940 | 3.020 | 56,847 | -0.08(-2.58%) |
Nov 25, 2021 | 3.190 | 3.190 | 3.080 | 3.100 | 17,189 | -0.05(-1.59%) |
Nov 24, 2021 | 3.130 | 3.220 | 3.030 | 3.150 | 27,476 | +0.02(+0.64%) |
Nov 23, 2021 | 3.380 | 3.400 | 3.130 | 3.130 | 51,676 | -0.27(-7.94%) |
Nov 22, 2021 | 3.710 | 3.720 | 3.400 | 3.400 | 27,127 | -0.26(-7.10%) |
Nov 19, 2021 | 3.560 | 3.560 | 3.530 | 3.660 | 8,573 | +0.15(+4.27%) |
Nov 18, 2021 | 3.800 | 3.540 | 3.450 | 3.510 | 39,140 | -0.21(-5.65%) |
Nov 17, 2021 | 3.800 | 3.880 | 3.700 | 3.720 | 24,230 | +0.03(+0.81%) |
Nov 16, 2021 | 3.860 | 3.880 | 3.680 | 3.690 | 39,467 | -0.19(-4.90%) |
Nov 15, 2021 | 3.940 | 3.940 | 3.810 | 3.880 | 25,782 | -0.06(-1.52%) |
Nov 12, 2021 | 3.890 | 3.960 | 3.850 | 3.940 | 19,678 | +0.04(+1.03%) |
Nov 11, 2021 | 4.070 | 4.110 | 3.890 | 3.900 | 57,537 | -0.05(-1.27%) |
Nov 10, 2021 | 4.070 | 3.950 | 49,759 | -0.03(-0.75%) | ||
Nov 09, 2021 | 4.070 | 4.080 | 3.870 | 3.980 | 52,895 | -0.13(-3.16%) |
Nov 08, 2021 | 4.210 | 4.410 | 4.060 | 4.110 | 48,577 | -0.14(-3.29%) |
Nov 05, 2021 | 4.480 | 4.560 | 4.200 | 4.250 | 48,458 | -0.23(-5.13%) |
Nov 04, 2021 | 4.440 | 4.520 | 4.420 | 4.480 | 27,738 | +0.04(+0.90%) |
Nov 03, 2021 | 4.490 | 4.600 | 4.410 | 4.440 | 34,044 | -0.02(-0.45%) |
Nov 02, 2021 | 4.690 | 4.690 | 4.460 | 4.460 | 23,806 | -0.19(-4.09%) |
Nov 01, 2021 | 4.510 | 4.850 | 4.660 | 4.650 | 43,371 | +0.15(+3.33%) |
Oct 29, 2021 | 4.180 | 4.500 | 4.180 | 4.500 | 41,832 | +0.43(+10.57%) |
Oct 28, 2021 | 4.190 | 4.190 | 4.000 | 4.070 | 7,038 | -0.09(-2.16%) |
Oct 27, 2021 | 4.240 | 4.240 | 4.120 | 4.160 | 8,665 | -0.19(-4.37%) |
Oct 26, 2021 | 4.560 | 4.350 | 11,539 | -0.03(-0.68%) | ||
Oct 25, 2021 | 4.230 | 4.560 | 4.190 | 4.380 | 38,357 | +0.18(+4.29%) |
Oct 22, 2021 | 4.240 | 4.280 | 4.160 | 4.200 | 9,736 | -0.11(-2.55%) |
Oct 21, 2021 | 4.380 | 4.470 | 4.240 | 4.310 | 12,699 | +0.01(+0.23%) |
Oct 20, 2021 | 4.430 | 4.530 | 4.300 | 4.300 | 25,557 | -0.13(-2.93%) |
Oct 19, 2021 | 4.360 | 4.430 | 4.200 | 4.430 | 31,590 | +0.16(+3.75%) |
Oct 18, 2021 | 4.380 | 4.490 | 4.160 | 4.270 | 15,813 | -0.11(-2.51%) |
Oct 15, 2021 | 4.590 | 4.770 | 4.300 | 4.380 | 17,542 | -0.21(-4.58%) |
Oct 14, 2021 | 4.010 | 4.610 | 3.980 | 4.590 | 46,695 | +0.68(+17.39%) |
Oct 13, 2021 | 3.910 | 4.000 | 3.880 | 3.910 | 14,513 | +0.00(+0.00%) |
Oct 12, 2021 | 3.950 | 4.050 | 3.820 | 3.910 | 51,009 | +0.11(+2.89%) |
Oct 08, 2021 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
Oct 07, 2021 | 4.180 | 4.290 | 3.420 | 3.750 | 24,050 | -0.26(-6.48%) |
Oct 06, 2021 | 4.300 | 4.410 | 4.000 | 4.010 | 56,061 | -0.27(-6.31%) |
Oct 05, 2021 | 4.400 | 4.400 | 4.260 | 4.280 | 20,216 | -0.02(-0.47%) |
Oct 04, 2021 | 4.300 | 4.460 | 4.220 | 4.300 | 17,768 | -0.10(-2.27%) |
Oct 01, 2021 | 4.240 | 4.460 | 4.230 | 4.400 | 12,099 | +0.10(+2.33%) |
Sep 30, 2021 | 4.110 | 4.450 | 4.110 | 4.300 | 16,054 | -0.08(-1.83%) |
Sep 29, 2021 | 4.630 | 4.710 | 4.350 | 4.380 | 16,581 | -0.22(-4.78%) |
Sep 28, 2021 | 4.870 | 4.880 | 4.600 | 4.600 | 13,669 | -0.22(-4.56%) |
Sep 27, 2021 | 4.600 | 4.890 | 4.570 | 4.820 | 46,677 | +0.17(+3.66%) |
Sep 24, 2021 | 4.770 | 4.780 | 4.550 | 4.650 | 10,081 | -0.07(-1.48%) |
Sep 23, 2021 | 4.400 | 4.800 | 4.390 | 4.720 | 37,887 | +0.38(+8.76%) |
Sep 22, 2021 | 4.320 | 4.420 | 4.270 | 4.340 | 6,762 | +0.10(+2.36%) |
Sep 21, 2021 | 4.200 | 4.500 | 4.200 | 4.240 | 26,344 | +0.04(+0.95%) |
Sep 20, 2021 | 4.200 | 4.500 | 4.060 | 4.200 | 26,693 | -0.31(-6.87%) |
Sep 17, 2021 | 4.640 | 4.640 | 4.380 | 4.510 | 16,354 | +0.18(+4.16%) |
Sep 16, 2021 | 4.550 | 4.550 | 4.190 | 4.330 | 25,908 | -0.18(-3.99%) |
Sep 15, 2021 | 4.750 | 4.750 | 4.480 | 4.510 | 19,973 | -0.09(-1.96%) |
Sep 14, 2021 | 4.550 | 4.800 | 4.510 | 4.600 | 13,842 | -0.05(-1.08%) |
Sep 13, 2021 | 4.810 | 4.900 | 4.500 | 4.650 | 14,682 | -0.21(-4.32%) |
Sep 10, 2021 | 4.940 | 4.940 | 4.710 | 4.860 | 22,197 | +0.02(+0.41%) |
Sep 09, 2021 | 4.900 | 5.250 | 4.770 | 4.840 | 30,933 | +0.00(+0.00%) |
Sep 08, 2021 | 5.100 | 5.100 | 4.660 | 4.840 | 16,130 | -0.41(-7.81%) |
Sep 07, 2021 | 4.900 | 5.250 | 4.410 | 5.250 | 64,359 | +0.43(+8.92%) |
Sep 03, 2021 | 4.820 | 4.820 | 4.820 | 0 | +0.95(+24.55%) | |
Sep 02, 2021 | 3.970 | 4.020 | 3.870 | 3.870 | 10,530 | +0.06(+1.57%) |
Sep 01, 2021 | 3.860 | 4.020 | 3.800 | 3.810 | 13,137 | -0.03(-0.78%) |
Aug 31, 2021 | 3.600 | 3.970 | 3.600 | 3.840 | 38,505 | +0.27(+7.56%) |
Aug 30, 2021 | 3.600 | 3.820 | 3.560 | 3.570 | 7,858 | +0.05(+1.42%) |
Aug 27, 2021 | 3.670 | 3.670 | 3.450 | 3.520 | 11,490 | -0.01(-0.28%) |
Aug 26, 2021 | 3.720 | 3.770 | 3.530 | 3.530 | 24,030 | -0.20(-5.36%) |
Aug 25, 2021 | 3.600 | 3.980 | 3.600 | 3.730 | 25,031 | +0.12(+3.32%) |
Aug 24, 2021 | 3.740 | 3.740 | 3.490 | 3.610 | 15,872 | -0.14(-3.73%) |
Aug 23, 2021 | 3.490 | 3.750 | 3.490 | 3.750 | 6,385 | +0.22(+6.23%) |
Aug 20, 2021 | 3.600 | 3.660 | 3.420 | 3.530 | 12,729 | +0.10(+2.92%) |
Aug 19, 2021 | 3.850 | 3.850 | 3.350 | 3.430 | 54,919 | -0.23(-6.28%) |
Aug 18, 2021 | 3.550 | 3.890 | 3.550 | 3.660 | 16,364 | -0.04(-1.08%) |
Aug 17, 2021 | 3.780 | 3.950 | 3.500 | 3.700 | 42,117 | -0.08(-2.12%) |
Aug 16, 2021 | 4.200 | 4.200 | 3.700 | 3.780 | 46,873 | -0.37(-8.92%) |
Aug 13, 2021 | 4.200 | 4.240 | 4.050 | 4.150 | 13,308 | -0.04(-0.95%) |
Aug 12, 2021 | 4.100 | 4.350 | 4.070 | 4.190 | 38,267 | +0.14(+3.46%) |
Aug 11, 2021 | 4.360 | 4.560 | 4.000 | 4.050 | 38,527 | -0.30(-6.90%) |
Aug 10, 2021 | 4.870 | 4.870 | 4.350 | 4.350 | 37,256 | -0.52(-10.68%) |
Aug 09, 2021 | 4.990 | 5.000 | 4.680 | 4.870 | 25,041 | +0.09(+1.88%) |
Aug 06, 2021 | 4.570 | 5.280 | 4.520 | 4.780 | 43,903 | +0.27(+5.99%) |
Aug 05, 2021 | 4.330 | 4.530 | 4.320 | 4.510 | 12,827 | +0.03(+0.67%) |
Aug 04, 2021 | 4.700 | 5.060 | 4.330 | 4.480 | 95,236 | -0.04(-0.88%) |
Aug 03, 2021 | 4.580 | 4.580 | 4.290 | 4.520 | 18,268 | -0.14(-3.00%) |
Jul 30, 2021 | 4.660 | 4.660 | 4.660 | 0 | -2.34(-33.43%) |