Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.480 | 5.890 | 650,596 | +0.42(+7.68%) | ||
Jan 28, 2022 | 5.290 | 5.470 | 5.200 | 5.470 | 596,182 | +0.11(+2.05%) |
Jan 27, 2022 | 5.480 | 5.630 | 5.295 | 5.360 | 1,032,103 | -0.03(-0.56%) |
Jan 26, 2022 | 5.400 | 5.700 | 5.341 | 5.390 | 761,507 | +0.08(+1.51%) |
Jan 25, 2022 | 5.370 | 5.475 | 5.170 | 5.310 | 803,815 | -0.16(-2.93%) |
Jan 24, 2022 | 5.190 | 5.480 | 4.910 | 5.470 | 1,644,959 | -0.04(-0.73%) |
Jan 21, 2022 | 5.770 | 5.840 | 5.465 | 5.510 | 634,343 | -0.35(-5.97%) |
Jan 20, 2022 | 5.650 | 6.000 | 5.650 | 5.860 | 640,076 | +0.21(+3.72%) |
Jan 19, 2022 | 5.800 | 5.900 | 5.630 | 5.650 | 651,641 | -0.17(-2.92%) |
Jan 18, 2022 | 6.190 | 6.190 | 5.810 | 5.820 | 750,001 | -0.41(-6.58%) |
Jan 14, 2022 | 6.230 | 0 | +0.03(+0.48%) | |||
Jan 13, 2022 | 6.420 | 6.520 | 6.200 | 6.200 | 461,074 | -0.21(-3.28%) |
Jan 12, 2022 | 6.580 | 6.700 | 6.350 | 6.410 | 518,973 | -0.15(-2.29%) |
Jan 11, 2022 | 6.092 | 6.605 | 6.092 | 6.560 | 935,624 | +0.51(+8.43%) |
Jan 10, 2022 | 6.160 | 6.160 | 5.870 | 6.050 | 792,667 | -0.15(-2.42%) |
Jan 07, 2022 | 6.360 | 6.480 | 6.170 | 6.200 | 643,511 | -0.18(-2.82%) |
Jan 06, 2022 | 6.210 | 6.530 | 6.140 | 6.380 | 900,429 | +0.13(+2.08%) |
Jan 05, 2022 | 6.640 | 6.690 | 6.210 | 6.250 | 790,832 | -0.39(-5.87%) |
Jan 04, 2022 | 6.450 | 6.700 | 6.395 | 6.640 | 1,050,533 | +0.20(+3.11%) |
Jan 03, 2022 | 6.300 | 6.570 | 6.290 | 6.440 | 642,108 | +0.15(+2.38%) |
Dec 31, 2021 | 6.495 | 6.700 | 6.245 | 6.290 | 864,937 | -0.25(-3.82%) |
Dec 30, 2021 | 6.340 | 6.790 | 6.315 | 6.540 | 1,106,169 | +0.11(+1.71%) |
Dec 29, 2021 | 6.270 | 6.470 | 6.130 | 6.430 | 1,364,823 | +0.07(+1.10%) |
Dec 28, 2021 | 6.300 | 6.535 | 6.290 | 6.360 | 758,948 | -0.03(-0.47%) |
Dec 27, 2021 | 6.490 | 6.610 | 6.360 | 6.390 | 621,627 | -0.11(-1.69%) |
Dec 23, 2021 | 6.370 | 6.570 | 6.310 | 6.500 | 602,863 | +0.11(+1.72%) |
Dec 22, 2021 | 6.410 | 6.490 | 6.340 | 6.390 | 482,980 | +0.00(+0.00%) |
Dec 21, 2021 | 6.250 | 6.445 | 6.210 | 6.390 | 946,194 | +0.25(+4.07%) |
Dec 20, 2021 | 6.190 | 6.350 | 6.112 | 6.140 | 941,816 | -0.23(-3.61%) |
Dec 17, 2021 | 6.280 | 6.470 | 6.105 | 6.370 | 2,106,360 | +0.07(+1.11%) |
Dec 16, 2021 | 6.540 | 6.580 | 6.300 | 6.300 | 1,236,541 | -0.20(-3.08%) |
Dec 15, 2021 | 6.370 | 6.570 | 6.275 | 6.500 | 1,090,881 | +0.10(+1.56%) |
Dec 14, 2021 | 6.390 | 6.570 | 6.340 | 6.400 | 718,250 | -0.15(-2.29%) |
Dec 13, 2021 | 6.510 | 6.780 | 6.410 | 6.550 | 674,598 | -0.02(-0.30%) |
Dec 10, 2021 | 6.680 | 6.820 | 6.540 | 6.570 | 678,055 | -0.16(-2.38%) |
Dec 09, 2021 | 6.820 | 6.960 | 6.660 | 6.730 | 652,182 | -0.23(-3.30%) |
Dec 08, 2021 | 6.900 | 7.000 | 6.610 | 6.960 | 797,397 | +0.05(+0.72%) |
Dec 07, 2021 | 6.500 | 7.010 | 6.475 | 6.910 | 931,803 | +0.51(+7.97%) |
Dec 06, 2021 | 6.400 | 6.480 | 6.170 | 6.400 | 1,339,944 | -0.05(-0.78%) |
Dec 03, 2021 | 6.500 | 6.500 | 5.970 | 6.450 | 2,057,726 | +0.00(+0.00%) |
Dec 02, 2021 | 6.320 | 6.600 | 6.287 | 6.450 | 893,793 | +0.13(+2.06%) |
Dec 01, 2021 | 6.950 | 7.000 | 6.320 | 6.320 | 1,317,184 | -0.59(-8.54%) |
Nov 30, 2021 | 6.920 | 7.043 | 6.660 | 6.910 | 2,298,482 | -0.15(-2.12%) |
Nov 29, 2021 | 7.140 | 7.190 | 6.840 | 7.060 | 825,371 | -0.03(-0.42%) |
Nov 26, 2021 | 6.780 | 7.110 | 6.710 | 7.090 | 616,491 | +0.05(+0.71%) |
Nov 24, 2021 | 6.870 | 7.090 | 6.730 | 7.040 | 796,466 | +0.10(+1.44%) |
Nov 23, 2021 | 7.000 | 7.210 | 6.700 | 6.940 | 1,316,865 | -0.10(-1.42%) |
Nov 22, 2021 | 7.340 | 7.388 | 6.950 | 7.040 | 1,584,539 | -0.31(-4.22%) |
Nov 19, 2021 | 7.560 | 7.800 | 7.340 | 7.350 | 1,503,640 | +0.01(+0.14%) |
Nov 18, 2021 | 7.650 | 7.350 | 7.270 | 7.340 | 1,470,073 | -0.25(-3.29%) |
Nov 17, 2021 | 7.750 | 8.070 | 7.570 | 7.590 | 3,759,659 | -0.14(-1.81%) |
Nov 16, 2021 | 8.360 | 8.375 | 7.725 | 7.730 | 2,207,698 | -0.60(-7.20%) |
Nov 15, 2021 | 8.530 | 8.592 | 7.800 | 8.330 | 3,181,510 | -0.88(-9.55%) |
Nov 12, 2021 | 8.890 | 9.350 | 8.890 | 9.210 | 836,526 | +0.31(+3.48%) |
Nov 11, 2021 | 8.970 | 9.120 | 8.890 | 8.900 | 501,332 | -0.07(-0.78%) |
Nov 10, 2021 | 9.060 | 8.970 | 578,777 | -0.09(-0.99%) | ||
Nov 09, 2021 | 9.160 | 9.410 | 9.015 | 9.060 | 610,656 | -0.20(-2.16%) |
Nov 08, 2021 | 8.950 | 9.390 | 8.910 | 9.260 | 532,937 | +0.19(+2.09%) |
Nov 05, 2021 | 9.100 | 9.190 | 8.881 | 9.070 | 551,418 | -0.14(-1.52%) |
Nov 04, 2021 | 9.350 | 9.350 | 9.140 | 9.210 | 514,945 | -0.06(-0.65%) |
Nov 03, 2021 | 9.500 | 9.580 | 9.213 | 9.270 | 951,779 | -0.22(-2.32%) |
Nov 02, 2021 | 9.380 | 9.580 | 9.310 | 9.490 | 598,937 | +0.10(+1.06%) |
Nov 01, 2021 | 9.350 | 9.460 | 9.228 | 9.390 | 554,479 | +0.07(+0.75%) |
Oct 29, 2021 | 8.940 | 9.500 | 8.840 | 9.320 | 941,033 | +0.29(+3.21%) |
Oct 28, 2021 | 8.800 | 9.190 | 8.700 | 9.030 | 690,160 | +0.25(+2.85%) |
Oct 27, 2021 | 8.670 | 8.860 | 8.570 | 8.780 | 470,987 | +0.06(+0.69%) |
Oct 26, 2021 | 8.730 | 8.720 | 675,290 | -0.15(-1.69%) | ||
Oct 25, 2021 | 8.480 | 8.940 | 8.425 | 8.870 | 598,071 | +0.36(+4.23%) |
Oct 22, 2021 | 8.510 | 8.540 | 8.210 | 8.510 | 694,725 | -0.14(-1.68%) |
Oct 21, 2021 | 8.550 | 8.820 | 8.530 | 8.655 | 452,895 | +0.09(+1.11%) |
Oct 20, 2021 | 8.660 | 8.670 | 8.490 | 8.560 | 384,186 | -0.07(-0.81%) |
Oct 19, 2021 | 8.580 | 8.680 | 8.445 | 8.630 | 365,329 | +0.13(+1.53%) |
Oct 18, 2021 | 8.320 | 8.610 | 8.250 | 8.500 | 519,754 | +0.09(+1.07%) |
Oct 15, 2021 | 8.840 | 8.850 | 8.370 | 8.410 | 389,894 | -0.38(-4.32%) |
Oct 14, 2021 | 8.620 | 8.925 | 8.600 | 8.790 | 390,013 | +0.19(+2.21%) |
Oct 13, 2021 | 8.660 | 8.740 | 8.522 | 8.600 | 340,255 | +0.04(+0.47%) |
Oct 12, 2021 | 8.520 | 8.670 | 8.520 | 8.560 | 346,218 | +0.00(+0.00%) |
Oct 11, 2021 | 8.540 | 8.720 | 8.520 | 8.560 | 381,779 | -0.14(-1.61%) |
Oct 08, 2021 | 8.740 | 8.850 | 8.675 | 8.700 | 519,140 | +0.01(+0.12%) |
Oct 07, 2021 | 8.450 | 8.760 | 8.380 | 8.690 | 503,589 | +0.33(+3.95%) |
Oct 06, 2021 | 8.090 | 8.419 | 8.080 | 8.360 | 565,215 | +0.04(+0.48%) |
Oct 05, 2021 | 8.030 | 8.350 | 7.870 | 8.320 | 922,333 | +0.29(+3.61%) |
Oct 04, 2021 | 8.360 | 8.360 | 7.915 | 8.030 | 1,074,830 | -0.36(-4.29%) |
Oct 01, 2021 | 8.490 | 8.490 | 8.070 | 8.390 | 1,288,773 | -0.11(-1.29%) |
Sep 30, 2021 | 8.600 | 8.682 | 8.360 | 8.500 | 689,802 | -0.02(-0.23%) |
Sep 29, 2021 | 8.770 | 8.820 | 8.490 | 8.520 | 665,963 | -0.21(-2.41%) |
Sep 28, 2021 | 8.900 | 8.990 | 8.720 | 8.730 | 744,295 | -0.30(-3.32%) |
Sep 27, 2021 | 8.960 | 9.070 | 8.890 | 9.030 | 843,461 | +0.04(+0.44%) |
Sep 24, 2021 | 8.930 | 9.010 | 8.900 | 8.990 | 487,655 | +0.00(+0.00%) |
Sep 23, 2021 | 8.980 | 9.010 | 8.928 | 8.990 | 639,095 | +0.09(+1.01%) |
Sep 22, 2021 | 8.980 | 9.028 | 8.900 | 8.900 | 588,634 | +0.12(+1.37%) |
Sep 21, 2021 | 9.020 | 9.140 | 8.780 | 8.780 | 1,441,620 | -0.26(-2.88%) |
Sep 20, 2021 | 9.250 | 9.440 | 8.910 | 9.040 | 1,927,301 | -0.54(-5.64%) |
Sep 17, 2021 | 9.520 | 9.720 | 9.450 | 9.580 | 6,389,225 | +0.00(+0.00%) |
Sep 16, 2021 | 9.810 | 10.04 | 9.550 | 9.580 | 1,211,119 | -0.33(-3.33%) |
Sep 15, 2021 | 9.850 | 10.06 | 9.766 | 9.910 | 1,471,969 | +0.12(+1.23%) |
Sep 14, 2021 | 9.800 | 10.10 | 9.700 | 9.790 | 1,010,005 | -0.04(-0.41%) |
Sep 13, 2021 | 9.900 | 10.10 | 9.775 | 9.830 | 1,102,953 | -0.07(-0.71%) |
Sep 10, 2021 | 10.00 | 10.15 | 9.900 | 9.900 | 1,058,474 | -0.04(-0.40%) |
Sep 09, 2021 | 9.490 | 9.990 | 9.450 | 9.940 | 1,083,108 | +0.45(+4.74%) |
Sep 08, 2021 | 9.400 | 9.590 | 9.180 | 9.490 | 1,280,222 | +0.10(+1.06%) |
Sep 07, 2021 | 10.78 | 10.80 | 9.200 | 9.390 | 3,036,430 | -1.29(-12.08%) |
Sep 03, 2021 | 10.12 | 10.77 | 10.05 | 10.68 | 2,330,637 | +0.74(+7.44%) |
Sep 02, 2021 | 9.480 | 10.11 | 9.470 | 9.940 | 868,557 | +0.30(+3.11%) |
Sep 01, 2021 | 9.150 | 9.710 | 9.150 | 9.640 | 626,439 | +0.38(+4.10%) |
Aug 31, 2021 | 9.110 | 9.310 | 8.980 | 9.260 | 854,555 | +0.19(+2.09%) |
Aug 30, 2021 | 9.700 | 9.740 | 9.020 | 9.070 | 1,125,717 | -0.75(-7.64%) |
Aug 27, 2021 | 9.590 | 10.02 | 9.580 | 9.820 | 684,579 | +0.17(+1.76%) |
Aug 26, 2021 | 9.670 | 10.03 | 9.610 | 9.650 | 570,151 | -0.16(-1.63%) |
Aug 25, 2021 | 9.700 | 10.18 | 9.480 | 9.810 | 928,149 | +0.15(+1.55%) |
Aug 24, 2021 | 9.400 | 9.815 | 9.400 | 9.660 | 1,022,443 | +0.25(+2.66%) |
Aug 23, 2021 | 8.950 | 9.450 | 8.870 | 9.410 | 885,504 | +0.59(+6.69%) |
Aug 20, 2021 | 8.750 | 8.850 | 8.480 | 8.820 | 1,392,588 | +0.36(+4.26%) |
Aug 19, 2021 | 8.670 | 9.000 | 8.358 | 8.460 | 1,576,189 | -0.57(-6.31%) |
Aug 18, 2021 | 9.020 | 9.200 | 8.820 | 9.030 | 865,001 | +0.02(+0.22%) |
Aug 17, 2021 | 9.380 | 9.600 | 8.970 | 9.010 | 1,558,043 | -0.46(-4.86%) |
Aug 16, 2021 | 9.680 | 9.885 | 9.230 | 9.470 | 1,188,680 | -0.21(-2.17%) |
Aug 13, 2021 | 9.740 | 9.880 | 9.550 | 9.680 | 640,990 | -0.20(-2.02%) |
Aug 12, 2021 | 9.560 | 9.900 | 9.450 | 9.880 | 1,108,640 | +0.32(+3.35%) |
Aug 11, 2021 | 10.20 | 10.23 | 9.320 | 9.560 | 2,858,259 | -0.63(-6.18%) |
Aug 10, 2021 | 10.43 | 10.45 | 9.980 | 10.19 | 2,179,910 | -0.30(-2.86%) |
Aug 09, 2021 | 10.37 | 10.63 | 10.28 | 10.49 | 1,187,448 | +0.20(+1.94%) |
Aug 06, 2021 | 10.60 | 10.66 | 10.24 | 10.29 | 553,568 | -0.30(-2.83%) |
Aug 05, 2021 | 10.35 | 10.70 | 10.35 | 10.59 | 445,907 | +0.28(+2.72%) |
Aug 04, 2021 | 10.45 | 10.56 | 10.24 | 10.31 | 461,119 | -0.19(-1.81%) |
Aug 03, 2021 | 10.80 | 10.84 | 10.47 | 10.50 | 514,012 | -0.28(-2.60%) |
Aug 02, 2021 | 10.60 | 11.10 | 10.56 | 10.78 | 605,836 | +0.23(+2.18%) |
Jul 30, 2021 | 10.50 | 10.62 | 10.38 | 10.55 | 319,517 | -0.02(-0.19%) |
Jul 29, 2021 | 10.33 | 10.73 | 10.28 | 10.57 | 779,916 | +0.24(+2.32%) |
Jul 28, 2021 | 10.71 | 10.84 | 10.24 | 10.33 | 1,048,018 | -0.38(-3.55%) |
Jul 27, 2021 | 11.31 | 11.31 | 10.54 | 10.71 | 871,909 | -0.54(-4.80%) |
Jul 26, 2021 | 11.41 | 11.46 | 11.01 | 11.25 | 614,091 | -0.20(-1.75%) |
Jul 23, 2021 | 11.75 | 11.76 | 11.30 | 11.45 | 585,633 | -0.14(-1.21%) |
Jul 22, 2021 | 11.50 | 11.94 | 11.26 | 11.59 | 1,323,827 | +0.17(+1.49%) |
Jul 21, 2021 | 10.60 | 11.70 | 10.21 | 11.42 | 2,147,747 | +1.30(+12.85%) |
Jul 20, 2021 | 10.40 | 10.46 | 10.09 | 10.12 | 803,126 | -0.03(-0.30%) |
Jul 19, 2021 | 9.580 | 10.54 | 9.450 | 10.15 | 2,187,262 | +0.70(+7.41%) |
Jul 16, 2021 | 9.750 | 10.24 | 9.400 | 9.450 | 1,463,696 | +0.02(+0.21%) |
Jul 15, 2021 | 9.860 | 9.867 | 9.320 | 9.430 | 1,114,452 | -0.45(-4.55%) |
Jul 14, 2021 | 10.10 | 10.14 | 9.810 | 9.880 | 1,426,391 | -0.21(-2.08%) |
Jul 13, 2021 | 10.50 | 10.50 | 9.930 | 10.09 | 1,617,718 | -0.39(-3.72%) |
Jul 12, 2021 | 10.90 | 10.90 | 10.42 | 10.48 | 743,117 | -0.47(-4.29%) |
Jul 09, 2021 | 11.02 | 11.45 | 10.91 | 10.95 | 574,950 | -0.12(-1.08%) |
Jul 08, 2021 | 10.32 | 11.25 | 10.21 | 11.07 | 1,090,799 | +0.06(+0.54%) |
Jul 07, 2021 | 11.17 | 11.18 | 10.52 | 11.01 | 1,315,215 | -0.40(-3.51%) |
Jul 06, 2021 | 11.90 | 11.94 | 11.05 | 11.41 | 1,198,788 | -0.54(-4.52%) |