Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2022 | 8.180 | 0 | -0.17(-2.04%) | |||
May 19, 2022 | 8.440 | 8.645 | 8.340 | 8.350 | 43,312,060 | -0.11(-1.30%) |
May 18, 2022 | 8.350 | 8.580 | 8.350 | 8.460 | 29,409,744 | -0.01(-0.12%) |
May 17, 2022 | 8.330 | 8.530 | 8.235 | 8.470 | 52,151,192 | +0.55(+6.94%) |
May 16, 2022 | 7.880 | 8.010 | 7.870 | 7.920 | 34,093,684 | +0.01(+0.13%) |
May 13, 2022 | 7.770 | 7.960 | 7.770 | 7.910 | 36,878,120 | +0.17(+2.20%) |
May 12, 2022 | 7.570 | 7.820 | 7.560 | 7.740 | 47,320,200 | +0.08(+1.04%) |
May 11, 2022 | 7.540 | 7.880 | 7.530 | 7.660 | 62,248,028 | +0.08(+1.06%) |
May 10, 2022 | 7.730 | 7.790 | 7.510 | 7.580 | 61,176,648 | -0.11(-1.43%) |
May 09, 2022 | 7.960 | 8.035 | 7.660 | 7.690 | 44,170,928 | -0.39(-4.83%) |
May 06, 2022 | 8.290 | 8.320 | 8.050 | 8.080 | 31,458,104 | -0.24(-2.88%) |
May 05, 2022 | 8.460 | 8.470 | 8.250 | 8.320 | 18,521,386 | -0.18(-2.12%) |
May 04, 2022 | 8.410 | 8.500 | 8.290 | 8.500 | 17,836,890 | +0.15(+1.80%) |
May 03, 2022 | 8.300 | 8.450 | 8.280 | 8.350 | 19,546,948 | +0.01(+0.12%) |
May 02, 2022 | 8.280 | 8.350 | 8.215 | 8.340 | 19,653,104 | +0.07(+0.85%) |
Apr 29, 2022 | 8.360 | 8.490 | 8.260 | 8.270 | 35,647,176 | -0.12(-1.43%) |
Apr 28, 2022 | 8.400 | 8.460 | 8.270 | 8.390 | 25,004,028 | +0.04(+0.48%) |
Apr 27, 2022 | 8.450 | 8.520 | 8.330 | 8.350 | 21,390,816 | -0.11(-1.30%) |
Apr 26, 2022 | 8.730 | 8.750 | 8.460 | 8.460 | 39,455,952 | -0.33(-3.75%) |
Apr 25, 2022 | 8.860 | 8.880 | 8.710 | 8.790 | 19,905,780 | -0.11(-1.24%) |
Apr 22, 2022 | 8.780 | 8.910 | 8.710 | 8.900 | 22,767,522 | +0.15(+1.71%) |
Apr 21, 2022 | 8.970 | 8.985 | 8.730 | 8.750 | 21,253,884 | -0.19(-2.13%) |
Apr 20, 2022 | 9.030 | 9.075 | 8.930 | 8.940 | 15,892,389 | -0.12(-1.32%) |
Apr 19, 2022 | 8.870 | 9.060 | 8.815 | 9.060 | 30,267,312 | +0.17(+1.91%) |
Apr 18, 2022 | 8.900 | 8.920 | 8.772 | 8.890 | 17,941,870 | -0.05(-0.56%) |
Apr 14, 2022 | 8.970 | 9.020 | 8.915 | 8.940 | 14,248,153 | -0.02(-0.22%) |
Apr 13, 2022 | 8.930 | 9.010 | 8.840 | 8.960 | 21,772,146 | +0.04(+0.45%) |
Apr 12, 2022 | 9.040 | 9.060 | 8.920 | 8.920 | 14,137,724 | -0.05(-0.56%) |
Apr 11, 2022 | 9.010 | 9.090 | 8.950 | 8.970 | 17,958,076 | -0.05(-0.55%) |
Apr 08, 2022 | 9.000 | 9.100 | 8.920 | 9.020 | 20,989,072 | -0.02(-0.22%) |
Apr 07, 2022 | 9.180 | 9.180 | 8.975 | 9.040 | 26,590,364 | -0.11(-1.20%) |
Apr 06, 2022 | 9.190 | 9.290 | 9.090 | 9.150 | 32,162,992 | -0.04(-0.44%) |
Apr 05, 2022 | 9.260 | 9.360 | 9.170 | 9.190 | 14,854,854 | -0.08(-0.86%) |
Apr 04, 2022 | 9.190 | 9.285 | 9.190 | 9.270 | 17,017,304 | +0.06(+0.65%) |
Apr 01, 2022 | 9.250 | 9.280 | 9.200 | 9.210 | 9,315,383 | -0.03(-0.32%) |
Mar 31, 2022 | 9.260 | 9.310 | 9.200 | 9.240 | 11,892,359 | +0.02(+0.22%) |
Mar 30, 2022 | 9.210 | 9.310 | 9.200 | 9.220 | 19,332,842 | -0.03(-0.32%) |
Mar 29, 2022 | 9.280 | 9.350 | 9.230 | 9.250 | 27,462,560 | -0.01(-0.11%) |
Mar 28, 2022 | 9.120 | 9.280 | 9.120 | 9.260 | 22,378,196 | +0.07(+0.76%) |
Mar 25, 2022 | 9.100 | 9.200 | 9.065 | 9.190 | 25,419,854 | +0.10(+1.10%) |
Mar 24, 2022 | 9.100 | 9.105 | 9.040 | 9.090 | 17,576,804 | +0.00(+0.00%) |
Mar 23, 2022 | 9.060 | 9.145 | 9.050 | 9.090 | 17,932,092 | -0.03(-0.33%) |
Mar 22, 2022 | 9.040 | 9.140 | 9.030 | 9.120 | 17,840,420 | +0.07(+0.77%) |
Mar 21, 2022 | 8.990 | 9.100 | 8.981 | 9.050 | 12,999,262 | +0.01(+0.11%) |
Mar 18, 2022 | 8.950 | 9.080 | 8.930 | 9.040 | 21,718,696 | +0.07(+0.78%) |
Mar 17, 2022 | 8.970 | 9.020 | 8.870 | 8.970 | 18,305,022 | +0.00(+0.00%) |
Mar 16, 2022 | 8.820 | 8.980 | 8.810 | 8.970 | 27,709,500 | +0.12(+1.36%) |
Mar 15, 2022 | 8.730 | 8.890 | 8.530 | 8.850 | 28,152,612 | -0.01(-0.11%) |
Mar 14, 2022 | 8.980 | 9.020 | 8.790 | 8.860 | 33,487,480 | -0.19(-2.10%) |
Mar 11, 2022 | 9.160 | 9.180 | 9.020 | 9.050 | 17,763,224 | -0.12(-1.31%) |
Mar 10, 2022 | 9.050 | 9.190 | 9.050 | 9.170 | 19,726,402 | +0.03(+0.33%) |
Mar 09, 2022 | 9.070 | 9.190 | 9.045 | 9.140 | 25,457,506 | +0.09(+0.99%) |
Mar 08, 2022 | 9.010 | 9.140 | 8.920 | 9.050 | 33,893,668 | +0.01(+0.11%) |
Mar 07, 2022 | 9.090 | 9.130 | 8.990 | 9.040 | 43,366,052 | -0.10(-1.09%) |
Mar 04, 2022 | 9.080 | 9.140 | 9.075 | 9.140 | 19,120,588 | +0.00(+0.00%) |
Mar 03, 2022 | 9.110 | 9.170 | 9.100 | 9.140 | 15,993,553 | +0.02(+0.22%) |
Mar 02, 2022 | 9.040 | 9.180 | 9.020 | 9.120 | 30,358,948 | +0.12(+1.33%) |
Mar 01, 2022 | 9.080 | 9.130 | 8.955 | 9.000 | 36,480,920 | -0.08(-0.88%) |
Feb 28, 2022 | 9.080 | 9.160 | 9.050 | 9.080 | 26,098,286 | -0.10(-1.09%) |
Feb 25, 2022 | 9.100 | 9.200 | 9.000 | 9.180 | 57,610,620 | +0.37(+4.20%) |
Feb 24, 2022 | 8.500 | 8.860 | 8.480 | 8.810 | 35,274,888 | +0.09(+1.03%) |
Feb 23, 2022 | 8.740 | 8.910 | 8.710 | 8.720 | 18,380,176 | +0.01(+0.11%) |
Feb 22, 2022 | 8.780 | 8.850 | 8.700 | 8.710 | 16,935,104 | -0.13(-1.47%) |
Feb 18, 2022 | 8.840 | 0 | -0.04(-0.45%) | |||
Feb 17, 2022 | 8.870 | 8.920 | 8.820 | 8.880 | 22,859,842 | -0.02(-0.22%) |
Feb 16, 2022 | 8.980 | 9.030 | 8.900 | 8.900 | 28,130,940 | -0.15(-1.66%) |
Feb 15, 2022 | 9.100 | 9.150 | 9.000 | 9.050 | 55,469,560 | -0.01(-0.11%) |
Feb 14, 2022 | 9.120 | 9.250 | 9.050 | 9.060 | 22,393,276 | -0.10(-1.09%) |
Feb 11, 2022 | 9.150 | 9.330 | 9.140 | 9.160 | 22,552,634 | -0.01(-0.11%) |
Feb 10, 2022 | 9.050 | 9.330 | 9.030 | 9.170 | 33,891,192 | +0.00(+0.00%) |
Feb 09, 2022 | 9.140 | 9.200 | 9.070 | 9.170 | 20,415,164 | +0.03(+0.33%) |
Feb 08, 2022 | 9.000 | 9.180 | 8.980 | 9.140 | 29,542,728 | +0.09(+0.99%) |
Feb 07, 2022 | 9.120 | 9.170 | 9.020 | 9.050 | 34,680,436 | -0.06(-0.66%) |
Feb 04, 2022 | 9.020 | 9.250 | 8.950 | 9.110 | 41,560,200 | +0.05(+0.55%) |
Feb 03, 2022 | 9.020 | 9.100 | 9.060 | 31,059,116 | -0.03(-0.33%) | |
Feb 02, 2022 | 9.020 | 9.150 | 8.960 | 9.090 | 23,597,720 | +0.02(+0.22%) |
Feb 01, 2022 | 9.110 | 9.150 | 8.995 | 9.070 | 16,474,659 | +0.40(+4.61%) |
Jan 28, 2022 | 8.580 | 8.700 | 8.550 | 8.670 | 21,237,072 | +0.04(+0.46%) |
Jan 27, 2022 | 8.730 | 8.840 | 8.620 | 8.630 | 22,609,746 | -0.03(-0.35%) |
Jan 26, 2022 | 8.870 | 8.880 | 8.620 | 8.660 | 39,764,536 | -0.11(-1.25%) |
Jan 25, 2022 | 8.820 | 8.968 | 8.650 | 8.770 | 37,305,920 | -0.16(-1.79%) |
Jan 24, 2022 | 8.790 | 9.050 | 8.640 | 8.930 | 62,569,536 | -0.06(-0.67%) |
Jan 21, 2022 | 9.010 | 9.150 | 8.960 | 8.990 | 41,522,528 | -0.04(-0.44%) |
Jan 20, 2022 | 9.020 | 9.175 | 9.000 | 9.030 | 50,851,872 | +0.01(+0.11%) |
Jan 19, 2022 | 9.010 | 9.140 | 8.960 | 9.020 | 57,493,156 | +0.03(+0.33%) |
Jan 18, 2022 | 8.930 | 9.120 | 8.890 | 8.990 | 93,143,552 | +0.03(+0.33%) |
Jan 14, 2022 | 8.960 | 0 | -0.10(-1.10%) | |||
Jan 13, 2022 | 9.160 | 9.170 | 9.040 | 9.060 | 48,690,128 | -0.09(-0.98%) |
Jan 12, 2022 | 8.900 | 9.200 | 8.895 | 9.150 | 92,946,176 | +0.30(+3.39%) |
Jan 11, 2022 | 8.470 | 8.900 | 8.460 | 8.850 | 147,789,280 | +0.41(+4.86%) |
Jan 10, 2022 | 8.900 | 8.910 | 8.380 | 8.440 | 328,151,008 | +2.44(+40.67%) |
Jan 07, 2022 | 6.080 | 6.140 | 5.900 | 6.000 | 22,282,720 | -0.09(-1.48%) |
Jan 06, 2022 | 6.090 | 6.220 | 5.940 | 6.090 | 18,505,726 | -0.03(-0.49%) |
Jan 05, 2022 | 6.320 | 6.430 | 6.120 | 6.120 | 16,396,019 | -0.20(-3.16%) |
Jan 04, 2022 | 6.520 | 6.560 | 6.230 | 6.320 | 32,173,058 | -0.22(-3.36%) |
Jan 03, 2022 | 6.410 | 6.580 | 6.385 | 6.540 | 14,959,451 | +0.14(+2.19%) |
Dec 31, 2021 | 6.530 | 6.650 | 6.390 | 6.400 | 12,759,983 | -0.16(-2.44%) |
Dec 30, 2021 | 6.320 | 6.690 | 6.310 | 6.560 | 16,972,160 | +0.27(+4.29%) |
Dec 29, 2021 | 6.440 | 6.450 | 6.250 | 6.290 | 15,395,203 | -0.11(-1.72%) |
Dec 28, 2021 | 6.400 | 6.570 | 6.370 | 6.400 | 13,304,883 | -0.02(-0.31%) |
Dec 27, 2021 | 6.540 | 6.620 | 6.400 | 6.420 | 13,101,993 | -0.14(-2.13%) |
Dec 23, 2021 | 6.370 | 6.580 | 6.270 | 6.560 | 17,022,564 | +0.18(+2.82%) |
Dec 22, 2021 | 6.460 | 6.480 | 6.360 | 6.380 | 14,036,565 | -0.10(-1.54%) |
Dec 21, 2021 | 6.580 | 6.610 | 6.435 | 6.480 | 17,295,096 | +0.01(+0.15%) |
Dec 20, 2021 | 6.450 | 6.590 | 6.400 | 6.470 | 24,177,968 | -0.10(-1.52%) |
Dec 17, 2021 | 6.490 | 6.610 | 6.320 | 6.570 | 23,077,576 | +0.66(+11.18%) |
Dec 16, 2021 | 6.260 | 6.530 | 5.909 | 5.909 | 20,137,136 | -0.45(-7.09%) |
Dec 15, 2021 | 6.180 | 6.380 | 6.080 | 6.360 | 16,444,421 | +0.18(+2.91%) |
Dec 14, 2021 | 6.110 | 6.330 | 6.060 | 6.180 | 16,144,908 | -0.06(-0.96%) |
Dec 13, 2021 | 6.220 | 6.400 | 6.180 | 6.240 | 14,053,639 | +0.00(+0.00%) |
Dec 10, 2021 | 6.340 | 6.375 | 6.140 | 6.240 | 15,728,057 | -0.10(-1.58%) |
Dec 09, 2021 | 6.500 | 6.520 | 6.300 | 6.340 | 20,498,176 | -0.19(-2.91%) |
Dec 08, 2021 | 6.300 | 6.695 | 6.200 | 6.530 | 31,211,512 | +0.23(+3.65%) |
Dec 07, 2021 | 6.320 | 6.490 | 6.265 | 6.300 | 16,716,891 | +0.09(+1.45%) |
Dec 06, 2021 | 6.010 | 6.230 | 5.930 | 6.210 | 20,899,468 | +0.14(+2.39%) |
Dec 03, 2021 | 5.780 | 6.125 | 5.570 | 6.065 | 38,598,976 | +0.30(+5.11%) |
Dec 02, 2021 | 5.800 | 5.845 | 5.680 | 5.770 | 19,720,776 | -0.01(-0.17%) |