Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.200 | 4.670 | 4.670 | 3,111,191 | +0.46(+10.93%) | |
Jan 28, 2022 | 4.150 | 4.210 | 3.960 | 4.210 | 2,885,628 | +0.00(+0.00%) |
Jan 27, 2022 | 4.540 | 4.550 | 4.165 | 4.210 | 1,996,978 | -0.20(-4.54%) |
Jan 26, 2022 | 4.530 | 4.900 | 4.380 | 4.410 | 3,079,485 | +0.01(+0.23%) |
Jan 25, 2022 | 4.470 | 4.650 | 4.220 | 4.400 | 2,354,042 | -0.18(-3.93%) |
Jan 24, 2022 | 4.260 | 4.628 | 3.990 | 4.580 | 4,314,282 | +0.08(+1.78%) |
Jan 21, 2022 | 4.640 | 4.670 | 4.400 | 4.500 | 2,903,640 | -0.15(-3.23%) |
Jan 20, 2022 | 4.870 | 5.130 | 4.630 | 4.650 | 2,484,301 | -0.16(-3.33%) |
Jan 19, 2022 | 4.980 | 5.055 | 4.730 | 4.810 | 3,023,785 | -0.03(-0.62%) |
Jan 18, 2022 | 5.150 | 5.320 | 4.810 | 4.840 | 4,380,405 | -0.34(-6.56%) |
Jan 14, 2022 | 5.180 | 0 | -0.23(-4.25%) | |||
Jan 13, 2022 | 5.850 | 5.880 | 5.310 | 5.410 | 3,730,640 | -0.37(-6.40%) |
Jan 12, 2022 | 6.130 | 6.180 | 5.760 | 5.780 | 2,569,417 | -0.31(-5.09%) |
Jan 11, 2022 | 6.000 | 6.290 | 5.880 | 6.090 | 3,091,890 | +0.03(+0.50%) |
Jan 10, 2022 | 6.170 | 6.180 | 5.700 | 6.060 | 2,790,482 | -0.10(-1.62%) |
Jan 07, 2022 | 6.255 | 6.291 | 6.030 | 6.160 | 2,714,931 | -0.05(-0.81%) |
Jan 06, 2022 | 6.270 | 6.330 | 5.895 | 6.210 | 3,283,880 | +0.05(+0.81%) |
Jan 05, 2022 | 6.690 | 6.805 | 6.090 | 6.160 | 3,367,026 | -0.63(-9.28%) |
Jan 04, 2022 | 7.100 | 7.190 | 6.580 | 6.790 | 2,504,673 | -0.33(-4.63%) |
Jan 03, 2022 | 6.770 | 7.170 | 6.564 | 7.120 | 2,884,676 | +0.46(+6.91%) |
Dec 31, 2021 | 6.810 | 7.000 | 6.600 | 6.660 | 2,706,587 | -0.34(-4.86%) |
Dec 30, 2021 | 6.520 | 7.090 | 6.520 | 7.000 | 3,415,804 | +0.45(+6.87%) |
Dec 29, 2021 | 6.850 | 6.850 | 6.490 | 6.550 | 2,926,949 | -0.24(-3.53%) |
Dec 28, 2021 | 6.840 | 7.100 | 6.740 | 6.790 | 3,028,168 | +0.01(+0.15%) |
Dec 27, 2021 | 7.480 | 7.495 | 6.710 | 6.780 | 4,036,949 | -0.65(-8.75%) |
Dec 23, 2021 | 6.900 | 7.540 | 6.720 | 7.430 | 2,437,302 | +0.47(+6.75%) |
Dec 22, 2021 | 6.800 | 7.000 | 6.580 | 6.960 | 3,877,768 | +0.10(+1.46%) |
Dec 21, 2021 | 6.790 | 6.900 | 6.470 | 6.860 | 3,586,988 | +0.25(+3.78%) |
Dec 20, 2021 | 6.920 | 6.980 | 6.420 | 6.610 | 4,501,568 | -0.53(-7.42%) |
Dec 17, 2021 | 7.140 | 7.450 | 6.850 | 7.140 | 5,009,662 | -0.02(-0.28%) |
Dec 16, 2021 | 7.600 | 7.900 | 7.080 | 7.160 | 3,591,817 | -0.44(-5.79%) |
Dec 15, 2021 | 7.440 | 7.615 | 7.150 | 7.600 | 3,355,936 | +0.12(+1.60%) |
Dec 14, 2021 | 7.500 | 7.710 | 7.310 | 7.480 | 1,704,424 | -0.07(-0.93%) |
Dec 13, 2021 | 7.850 | 8.380 | 7.330 | 7.550 | 2,779,604 | -0.45(-5.63%) |
Dec 10, 2021 | 8.340 | 8.650 | 7.950 | 8.000 | 1,462,330 | -0.35(-4.19%) |
Dec 09, 2021 | 8.380 | 8.860 | 8.220 | 8.350 | 1,763,580 | -0.03(-0.36%) |
Dec 08, 2021 | 8.210 | 8.445 | 8.000 | 8.380 | 1,194,808 | +0.19(+2.32%) |
Dec 07, 2021 | 8.030 | 8.320 | 7.835 | 8.190 | 2,268,186 | +0.31(+3.93%) |
Dec 06, 2021 | 7.680 | 7.960 | 7.260 | 7.880 | 2,508,602 | +0.23(+3.01%) |
Dec 03, 2021 | 8.020 | 8.040 | 7.250 | 7.650 | 3,429,226 | -0.35(-4.37%) |
Dec 02, 2021 | 7.740 | 8.150 | 7.510 | 8.000 | 2,740,562 | +0.46(+6.10%) |
Dec 01, 2021 | 8.440 | 8.460 | 7.500 | 7.540 | 2,637,574 | -0.68(-8.27%) |
Nov 30, 2021 | 8.710 | 8.950 | 7.870 | 8.220 | 5,620,608 | -0.63(-7.12%) |
Nov 29, 2021 | 9.150 | 9.240 | 8.710 | 8.850 | 1,988,155 | -0.29(-3.17%) |
Nov 26, 2021 | 9.210 | 9.637 | 8.865 | 9.140 | 1,167,305 | -0.05(-0.60%) |
Nov 24, 2021 | 9.020 | 9.290 | 8.510 | 9.195 | 2,372,274 | +0.37(+4.13%) |
Nov 23, 2021 | 9.250 | 9.421 | 8.580 | 8.830 | 3,554,636 | -0.16(-1.78%) |
Nov 22, 2021 | 10.00 | 10.13 | 8.990 | 8.990 | 3,478,956 | -0.98(-9.83%) |
Nov 19, 2021 | 10.06 | 10.54 | 9.910 | 9.970 | 2,020,723 | -0.19(-1.87%) |
Nov 18, 2021 | 10.80 | 10.25 | 10.00 | 10.16 | 2,472,685 | -0.65(-6.01%) |
Nov 17, 2021 | 11.00 | 11.29 | 10.79 | 10.81 | 2,262,312 | -0.18(-1.64%) |
Nov 16, 2021 | 10.84 | 11.30 | 10.80 | 10.99 | 2,166,560 | -0.18(-1.61%) |
Nov 15, 2021 | 12.07 | 12.13 | 10.90 | 11.17 | 4,019,954 | -1.45(-11.49%) |
Nov 12, 2021 | 13.03 | 13.50 | 12.12 | 12.62 | 2,783,317 | -0.44(-3.37%) |
Nov 11, 2021 | 12.14 | 13.20 | 12.01 | 13.06 | 4,601,118 | +1.54(+13.37%) |
Nov 10, 2021 | 11.58 | 11.52 | 2,871,744 | -0.41(-3.44%) | ||
Nov 09, 2021 | 12.77 | 12.77 | 11.42 | 11.93 | 3,342,238 | -0.74(-5.84%) |
Nov 08, 2021 | 13.33 | 13.68 | 12.66 | 12.67 | 2,943,837 | -0.58(-4.38%) |
Nov 05, 2021 | 13.23 | 13.34 | 12.60 | 13.25 | 3,057,788 | +0.37(+2.87%) |
Nov 04, 2021 | 12.65 | 13.08 | 12.27 | 12.88 | 3,011,653 | +0.51(+4.12%) |
Nov 03, 2021 | 12.10 | 12.65 | 11.71 | 12.37 | 2,282,074 | +0.33(+2.74%) |
Nov 02, 2021 | 11.74 | 12.18 | 11.30 | 12.04 | 2,264,308 | +0.32(+2.73%) |
Nov 01, 2021 | 11.70 | 12.00 | 11.54 | 11.72 | 1,817,141 | +0.13(+1.12%) |
Oct 29, 2021 | 11.93 | 12.07 | 11.00 | 11.59 | 3,105,471 | -0.40(-3.34%) |
Oct 28, 2021 | 12.37 | 11.99 | 3,299,415 | -0.41(-3.31%) | ||
Oct 27, 2021 | 11.95 | 12.48 | 11.59 | 12.40 | 3,560,300 | +0.46(+3.85%) |
Oct 26, 2021 | 11.55 | 11.94 | 5,436,400 | +0.58(+5.11%) | ||
Oct 25, 2021 | 10.83 | 11.76 | 10.70 | 11.36 | 3,900,508 | +0.49(+4.51%) |
Oct 22, 2021 | 9.910 | 10.99 | 10.87 | 6,642,479 | +0.54(+5.23%) | |
Oct 21, 2021 | 10.13 | 10.58 | 10.02 | 10.33 | 2,568,841 | +0.13(+1.27%) |
Oct 20, 2021 | 10.06 | 10.73 | 9.730 | 10.20 | 6,154,954 | +0.57(+5.92%) |
Oct 19, 2021 | 9.050 | 9.740 | 8.910 | 9.630 | 3,370,610 | +0.72(+8.08%) |
Oct 18, 2021 | 9.330 | 9.510 | 8.750 | 8.910 | 4,425,322 | -0.30(-3.26%) |
Oct 15, 2021 | 8.710 | 9.840 | 8.550 | 9.210 | 20,518,766 | +1.33(+16.88%) |
Oct 14, 2021 | 8.040 | 8.040 | 7.810 | 7.880 | 2,246,328 | -0.07(-0.88%) |
Oct 13, 2021 | 7.580 | 8.030 | 7.510 | 7.950 | 879,029 | +0.41(+5.44%) |
Oct 12, 2021 | 7.630 | 7.710 | 7.460 | 7.540 | 1,276,632 | -0.14(-1.82%) |
Oct 11, 2021 | 7.580 | 7.830 | 7.500 | 7.680 | 1,111,823 | +0.15(+1.99%) |
Oct 08, 2021 | 7.790 | 7.790 | 7.520 | 7.530 | 1,339,071 | -0.22(-2.84%) |
Oct 07, 2021 | 8.100 | 8.100 | 7.720 | 7.750 | 1,723,632 | -0.25(-3.12%) |
Oct 06, 2021 | 8.070 | 8.177 | 7.800 | 8.000 | 2,063,539 | -0.16(-1.96%) |
Oct 05, 2021 | 8.200 | 8.220 | 8.020 | 8.160 | 1,432,176 | +0.00(+0.00%) |
Oct 04, 2021 | 8.850 | 8.850 | 8.140 | 8.160 | 1,269,265 | -0.73(-8.21%) |
Oct 01, 2021 | 8.980 | 9.060 | 8.610 | 8.890 | 1,269,007 | -0.17(-1.88%) |
Sep 30, 2021 | 8.750 | 9.190 | 8.490 | 9.060 | 2,018,673 | +0.53(+6.21%) |
Sep 29, 2021 | 8.530 | 8.750 | 8.320 | 8.530 | 1,536,098 | +0.02(+0.24%) |
Sep 28, 2021 | 8.610 | 8.620 | 8.320 | 8.510 | 731,974 | -0.21(-2.41%) |
Sep 27, 2021 | 9.240 | 9.240 | 8.710 | 8.720 | 1,251,994 | -0.56(-6.03%) |
Sep 24, 2021 | 9.050 | 9.340 | 8.800 | 9.280 | 877,292 | +0.08(+0.87%) |
Sep 23, 2021 | 8.880 | 9.240 | 8.880 | 9.200 | 1,145,961 | +0.32(+3.60%) |
Sep 22, 2021 | 8.560 | 9.300 | 8.461 | 8.880 | 1,696,256 | +0.36(+4.23%) |
Sep 21, 2021 | 8.600 | 8.700 | 8.330 | 8.520 | 587,611 | -0.18(-2.07%) |
Sep 20, 2021 | 8.000 | 8.720 | 8.000 | 8.700 | 1,573,938 | +0.36(+4.32%) |
Sep 17, 2021 | 8.130 | 8.350 | 7.990 | 8.340 | 4,887,727 | +0.25(+3.09%) |
Sep 16, 2021 | 8.130 | 8.270 | 8.040 | 8.090 | 758,737 | +0.01(+0.12%) |
Sep 15, 2021 | 8.250 | 8.345 | 7.990 | 8.080 | 785,872 | -0.18(-2.18%) |
Sep 14, 2021 | 8.150 | 8.490 | 8.120 | 8.260 | 741,415 | +0.13(+1.60%) |
Sep 13, 2021 | 8.400 | 8.440 | 8.070 | 8.130 | 1,180,604 | -0.31(-3.67%) |
Sep 10, 2021 | 8.530 | 8.650 | 8.400 | 8.440 | 794,807 | -0.12(-1.40%) |
Sep 09, 2021 | 8.170 | 8.780 | 8.040 | 8.560 | 1,802,080 | +0.53(+6.60%) |
Sep 08, 2021 | 8.130 | 8.240 | 7.960 | 8.030 | 1,223,167 | -0.14(-1.71%) |
Sep 07, 2021 | 8.900 | 8.910 | 8.132 | 8.170 | 2,422,051 | -0.81(-9.02%) |
Sep 03, 2021 | 8.940 | 8.990 | 8.750 | 8.980 | 907,382 | +0.09(+1.01%) |
Sep 02, 2021 | 8.830 | 9.080 | 8.670 | 8.890 | 823,802 | +0.15(+1.72%) |
Sep 01, 2021 | 8.460 | 8.900 | 8.380 | 8.740 | 1,020,747 | +0.14(+1.63%) |
Aug 31, 2021 | 8.700 | 8.945 | 8.460 | 8.600 | 1,170,661 | -0.08(-0.92%) |
Aug 30, 2021 | 9.150 | 9.190 | 8.660 | 8.680 | 1,116,208 | -0.33(-3.66%) |
Aug 27, 2021 | 8.930 | 9.170 | 8.770 | 9.010 | 1,395,101 | +0.20(+2.27%) |
Aug 26, 2021 | 8.750 | 9.160 | 8.700 | 8.810 | 1,147,687 | +0.07(+0.80%) |
Aug 25, 2021 | 8.790 | 9.020 | 8.670 | 8.740 | 988,233 | -0.02(-0.23%) |
Aug 24, 2021 | 8.290 | 9.175 | 8.290 | 8.760 | 2,010,201 | +0.47(+5.67%) |
Aug 23, 2021 | 8.900 | 9.070 | 8.210 | 8.290 | 2,106,293 | -0.42(-4.82%) |
Aug 20, 2021 | 8.250 | 8.830 | 8.120 | 8.710 | 2,073,005 | +0.68(+8.47%) |
Aug 19, 2021 | 7.900 | 8.130 | 7.881 | 8.030 | 2,169,925 | +0.02(+0.25%) |
Aug 18, 2021 | 8.300 | 8.307 | 7.901 | 8.010 | 2,660,741 | -0.24(-2.91%) |
Aug 17, 2021 | 7.700 | 8.770 | 7.570 | 8.250 | 10,719,675 | +0.96(+13.17%) |
Aug 16, 2021 | 7.700 | 7.740 | 7.010 | 7.290 | 1,637,420 | -0.31(-4.08%) |
Aug 13, 2021 | 7.950 | 7.990 | 7.320 | 7.600 | 3,820,183 | -0.33(-4.16%) |
Aug 12, 2021 | 8.200 | 8.360 | 7.910 | 7.930 | 1,405,285 | -0.27(-3.29%) |
Aug 11, 2021 | 8.700 | 8.740 | 8.090 | 8.200 | 1,477,612 | -0.41(-4.76%) |
Aug 10, 2021 | 9.300 | 9.390 | 8.520 | 8.610 | 1,522,797 | -0.35(-3.91%) |
Aug 09, 2021 | 8.870 | 9.579 | 8.810 | 8.960 | 2,487,862 | +0.26(+2.99%) |
Aug 06, 2021 | 8.840 | 8.966 | 8.650 | 8.700 | 1,198,347 | -0.12(-1.36%) |
Aug 05, 2021 | 8.720 | 8.990 | 8.550 | 8.820 | 917,134 | +0.17(+1.97%) |
Aug 04, 2021 | 8.680 | 9.060 | 8.630 | 8.650 | 2,399,757 | -0.03(-0.35%) |
Aug 03, 2021 | 8.290 | 8.850 | 7.910 | 8.680 | 2,192,106 | +0.45(+5.47%) |
Aug 02, 2021 | 7.870 | 8.330 | 7.720 | 8.230 | 1,095,046 | +0.38(+4.84%) |
Jul 30, 2021 | 8.040 | 8.130 | 7.760 | 7.850 | 1,244,359 | -0.17(-2.12%) |
Jul 29, 2021 | 8.420 | 8.520 | 7.780 | 8.020 | 1,956,045 | -0.44(-5.20%) |
Jul 28, 2021 | 8.280 | 8.640 | 8.250 | 8.460 | 1,303,270 | +0.18(+2.17%) |
Jul 27, 2021 | 8.760 | 8.760 | 7.971 | 8.280 | 1,562,190 | -0.30(-3.50%) |
Jul 26, 2021 | 9.200 | 9.448 | 8.560 | 8.580 | 1,953,498 | -0.70(-7.54%) |
Jul 23, 2021 | 9.260 | 9.420 | 9.040 | 9.280 | 915,808 | +0.02(+0.22%) |
Jul 22, 2021 | 9.250 | 9.360 | 8.940 | 9.260 | 1,296,349 | +0.06(+0.65%) |
Jul 21, 2021 | 9.410 | 9.520 | 9.010 | 9.200 | 2,504,514 | -0.16(-1.71%) |
Jul 20, 2021 | 9.540 | 9.770 | 9.210 | 9.360 | 2,973,035 | -0.19(-1.99%) |
Jul 19, 2021 | 9.900 | 9.920 | 9.200 | 9.550 | 2,396,710 | -0.34(-3.44%) |
Jul 16, 2021 | 10.05 | 10.24 | 9.650 | 9.890 | 1,812,471 | -0.17(-1.69%) |
Jul 15, 2021 | 10.27 | 10.35 | 10.00 | 10.06 | 650,366 | -0.31(-2.99%) |
Jul 14, 2021 | 10.42 | 10.54 | 10.32 | 10.37 | 436,807 | +0.03(+0.29%) |
Jul 13, 2021 | 10.94 | 10.96 | 10.27 | 10.34 | 730,740 | -0.49(-4.53%) |
Jul 12, 2021 | 11.35 | 11.37 | 10.64 | 10.83 | 974,022 | -0.13(-1.19%) |
Jul 09, 2021 | 10.61 | 10.97 | 10.42 | 10.96 | 840,867 | +0.33(+3.10%) |
Jul 08, 2021 | 9.840 | 10.65 | 9.600 | 10.63 | 1,094,431 | +0.63(+6.30%) |
Jul 07, 2021 | 10.25 | 10.30 | 9.860 | 10.00 | 1,240,347 | -0.21(-2.06%) |
Jul 06, 2021 | 11.09 | 11.09 | 10.17 | 10.21 | 1,390,878 | -0.72(-6.59%) |
Jul 02, 2021 | 11.23 | 11.24 | 10.86 | 10.93 | 897,962 | -0.07(-0.64%) |
Jul 01, 2021 | 11.80 | 11.80 | 10.96 | 11.00 | 2,176,594 | -0.69(-5.90%) |
Jun 30, 2021 | 11.64 | 11.89 | 11.31 | 11.69 | 1,679,210 | +0.17(+1.48%) |
Jun 29, 2021 | 12.04 | 12.04 | 11.40 | 11.52 | 1,402,865 | -0.40(-3.36%) |
Jun 28, 2021 | 12.33 | 12.36 | 11.86 | 11.92 | 1,507,627 | +0.07(+0.59%) |
Jun 25, 2021 | 12.00 | 12.21 | 11.78 | 11.85 | 1,650,409 | -0.03(-0.25%) |
Jun 24, 2021 | 12.19 | 12.45 | 11.80 | 11.88 | 1,633,679 | -0.16(-1.33%) |
Jun 23, 2021 | 11.95 | 12.19 | 11.67 | 12.04 | 2,088,731 | +0.37(+3.17%) |
Jun 22, 2021 | 11.89 | 11.98 | 11.29 | 11.67 | 1,941,429 | -0.05(-0.43%) |
Jun 21, 2021 | 12.99 | 12.99 | 11.56 | 11.72 | 3,389,461 | -0.87(-6.91%) |
Jun 18, 2021 | 13.36 | 13.40 | 12.00 | 12.59 | 6,288,318 | -0.73(-5.48%) |