Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2022 | 5.590 | 0 | +0.00(+0.00%) | |||
May 20, 2022 | 5.585 | 5.590 | 5.580 | 5.590 | 1,763,387 | +0.01(+0.18%) |
May 19, 2022 | 5.580 | 5.590 | 5.580 | 5.580 | 2,613,435 | +0.00(+0.00%) |
May 18, 2022 | 5.570 | 5.580 | 5.570 | 5.580 | 1,350,175 | +0.00(+0.00%) |
May 17, 2022 | 5.580 | 5.580 | 5.570 | 5.580 | 1,414,369 | +0.01(+0.18%) |
May 16, 2022 | 5.570 | 5.580 | 5.570 | 5.570 | 1,583,104 | +0.00(+0.00%) |
May 13, 2022 | 5.560 | 5.580 | 5.560 | 5.570 | 1,831,155 | +0.00(+0.00%) |
May 12, 2022 | 5.570 | 5.580 | 5.540 | 5.570 | 7,111,058 | +0.01(+0.18%) |
May 11, 2022 | 5.560 | 5.570 | 5.560 | 5.560 | 3,336,444 | +0.00(+0.00%) |
May 10, 2022 | 5.570 | 5.570 | 5.550 | 5.560 | 3,244,756 | +0.00(+0.00%) |
May 09, 2022 | 5.560 | 5.570 | 5.560 | 5.560 | 2,642,336 | +0.00(+0.00%) |
May 06, 2022 | 5.570 | 5.580 | 5.560 | 5.560 | 2,332,785 | +0.00(+0.00%) |
May 05, 2022 | 5.580 | 5.590 | 5.560 | 5.560 | 4,898,524 | -0.03(-0.54%) |
May 04, 2022 | 5.590 | 5.590 | 5.570 | 5.590 | 3,301,536 | +0.00(+0.00%) |
May 03, 2022 | 5.580 | 5.590 | 5.570 | 5.590 | 3,273,315 | +0.00(+0.00%) |
May 02, 2022 | 5.560 | 5.590 | 5.560 | 5.590 | 6,810,282 | +0.02(+0.45%) |
Apr 29, 2022 | 5.560 | 5.570 | 5.560 | 5.565 | 6,739,257 | +0.01(+0.09%) |
Apr 28, 2022 | 5.570 | 5.570 | 5.560 | 5.560 | 5,891,351 | -0.01(-0.18%) |
Apr 27, 2022 | 5.560 | 5.570 | 5.560 | 5.570 | 6,965,238 | +0.01(+0.18%) |
Apr 26, 2022 | 5.570 | 5.570 | 5.560 | 5.560 | 8,455,413 | +0.00(+0.00%) |
Apr 25, 2022 | 5.560 | 5.570 | 5.560 | 5.560 | 3,500,413 | -0.01(-0.18%) |
Apr 22, 2022 | 5.570 | 5.570 | 5.550 | 5.570 | 13,741,426 | +0.00(+0.00%) |
Apr 21, 2022 | 5.570 | 5.570 | 5.550 | 5.570 | 7,915,108 | +0.01(+0.18%) |
Apr 20, 2022 | 5.570 | 5.570 | 5.560 | 5.560 | 9,847,245 | +0.00(+0.00%) |
Apr 19, 2022 | 5.560 | 5.580 | 5.550 | 5.560 | 8,564,109 | -0.01(-0.18%) |
Apr 18, 2022 | 5.560 | 5.570 | 5.550 | 5.570 | 9,221,589 | +0.01(+0.18%) |
Apr 14, 2022 | 5.570 | 5.580 | 5.550 | 5.560 | 20,796,200 | -0.02(-0.36%) |
Apr 13, 2022 | 5.550 | 5.590 | 5.550 | 5.580 | 117,267,560 | +1.84(+49.20%) |
Apr 12, 2022 | 3.800 | 3.820 | 3.720 | 3.740 | 565,966 | -0.01(-0.27%) |
Apr 11, 2022 | 3.940 | 3.940 | 3.750 | 3.750 | 876,264 | -0.19(-4.82%) |
Apr 08, 2022 | 4.040 | 4.050 | 3.940 | 3.940 | 545,172 | -0.10(-2.48%) |
Apr 07, 2022 | 3.990 | 4.050 | 3.950 | 4.040 | 500,561 | +0.08(+2.02%) |
Apr 06, 2022 | 3.980 | 4.060 | 3.960 | 3.960 | 533,612 | -0.07(-1.74%) |
Apr 05, 2022 | 3.950 | 4.048 | 3.950 | 4.030 | 677,664 | +0.09(+2.28%) |
Apr 04, 2022 | 4.040 | 4.050 | 3.934 | 3.940 | 526,864 | -0.09(-2.23%) |
Apr 01, 2022 | 4.100 | 4.140 | 4.015 | 4.030 | 1,005,384 | -0.07(-1.71%) |
Mar 31, 2022 | 4.060 | 4.140 | 4.040 | 4.100 | 899,593 | +0.03(+0.74%) |
Mar 30, 2022 | 4.100 | 4.165 | 4.050 | 4.070 | 841,364 | -0.02(-0.49%) |
Mar 29, 2022 | 4.150 | 4.186 | 4.060 | 4.090 | 1,478,701 | -0.04(-0.97%) |
Mar 28, 2022 | 4.050 | 4.140 | 4.010 | 4.130 | 1,506,212 | +0.08(+1.98%) |
Mar 25, 2022 | 4.050 | 4.120 | 4.020 | 4.050 | 950,100 | -0.01(-0.25%) |
Mar 24, 2022 | 4.000 | 4.060 | 3.985 | 4.060 | 706,209 | +0.06(+1.50%) |
Mar 23, 2022 | 3.950 | 4.135 | 3.920 | 4.000 | 2,049,992 | +0.06(+1.52%) |
Mar 22, 2022 | 3.940 | 3.955 | 3.920 | 3.940 | 1,071,975 | +0.01(+0.25%) |
Mar 21, 2022 | 3.920 | 3.970 | 3.880 | 3.930 | 666,424 | -0.02(-0.51%) |
Mar 18, 2022 | 3.950 | 3.980 | 3.910 | 3.950 | 1,408,204 | +0.00(+0.00%) |
Mar 17, 2022 | 3.810 | 4.000 | 3.800 | 3.950 | 922,312 | +0.11(+2.86%) |
Mar 16, 2022 | 3.850 | 3.850 | 3.740 | 3.840 | 506,066 | +0.03(+0.79%) |
Mar 15, 2022 | 3.810 | 3.879 | 3.805 | 3.810 | 517,988 | +0.00(+0.00%) |
Mar 14, 2022 | 3.910 | 3.935 | 3.800 | 3.810 | 868,548 | -0.08(-2.06%) |
Mar 11, 2022 | 3.900 | 3.958 | 3.845 | 3.890 | 928,750 | -0.02(-0.51%) |
Mar 10, 2022 | 3.850 | 3.950 | 3.830 | 3.910 | 562,204 | +0.01(+0.26%) |
Mar 09, 2022 | 3.830 | 3.940 | 3.810 | 3.900 | 845,109 | +0.15(+4.00%) |
Mar 08, 2022 | 3.880 | 3.880 | 3.750 | 3.750 | 1,210,937 | -0.11(-2.85%) |
Mar 07, 2022 | 3.880 | 3.987 | 3.829 | 3.860 | 1,149,042 | -0.04(-1.03%) |
Mar 04, 2022 | 3.750 | 3.900 | 3.710 | 3.900 | 1,477,124 | +0.10(+2.63%) |
Mar 03, 2022 | 3.700 | 3.930 | 3.660 | 3.800 | 1,454,429 | +0.26(+7.34%) |
Mar 02, 2022 | 3.470 | 3.560 | 3.470 | 3.540 | 756,726 | +0.08(+2.31%) |
Mar 01, 2022 | 3.500 | 3.540 | 3.430 | 3.460 | 634,343 | -0.04(-1.14%) |
Feb 28, 2022 | 3.470 | 3.530 | 3.440 | 3.500 | 589,302 | +0.01(+0.29%) |
Feb 25, 2022 | 3.430 | 3.520 | 3.460 | 3.490 | 477,430 | +0.06(+1.75%) |
Feb 24, 2022 | 3.270 | 3.433 | 3.240 | 3.430 | 720,591 | +0.06(+1.78%) |
Feb 23, 2022 | 3.460 | 3.490 | 3.360 | 3.370 | 619,172 | -0.08(-2.32%) |
Feb 22, 2022 | 3.460 | 3.490 | 3.390 | 3.450 | 496,101 | -0.04(-1.15%) |
Feb 18, 2022 | 3.490 | 0 | -0.09(-2.51%) | |||
Feb 17, 2022 | 3.640 | 3.660 | 3.570 | 3.580 | 499,727 | -0.08(-2.19%) |
Feb 16, 2022 | 3.690 | 3.690 | 3.605 | 3.660 | 335,569 | -0.05(-1.35%) |
Feb 15, 2022 | 3.690 | 3.740 | 3.670 | 3.710 | 554,746 | +0.08(+2.20%) |
Feb 14, 2022 | 3.600 | 3.670 | 3.565 | 3.630 | 580,385 | +0.05(+1.40%) |
Feb 11, 2022 | 3.630 | 3.660 | 3.570 | 3.580 | 839,474 | -0.07(-1.92%) |
Feb 10, 2022 | 3.600 | 3.675 | 3.590 | 3.650 | 750,542 | +0.03(+0.83%) |
Feb 09, 2022 | 3.600 | 3.650 | 3.580 | 3.620 | 1,352,775 | +0.03(+0.84%) |
Feb 08, 2022 | 3.510 | 3.590 | 3.510 | 3.590 | 526,705 | +0.08(+2.28%) |
Feb 07, 2022 | 3.410 | 3.550 | 3.410 | 3.510 | 792,993 | +0.08(+2.33%) |
Feb 04, 2022 | 3.400 | 3.450 | 3.349 | 3.430 | 785,631 | +0.03(+0.88%) |
Feb 03, 2022 | 3.410 | 3.370 | 3.400 | 706,139 | -0.06(-1.73%) | |
Feb 02, 2022 | 3.410 | 3.470 | 3.340 | 3.460 | 619,038 | +0.04(+1.17%) |
Feb 01, 2022 | 3.400 | 3.430 | 3.320 | 3.420 | 702,849 | +0.18(+5.56%) |
Jan 28, 2022 | 3.140 | 3.240 | 3.110 | 3.240 | 787,653 | +0.07(+2.21%) |
Jan 27, 2022 | 3.250 | 3.300 | 3.165 | 3.170 | 678,043 | -0.08(-2.46%) |
Jan 26, 2022 | 3.320 | 3.370 | 3.182 | 3.250 | 1,066,068 | -0.06(-1.81%) |
Jan 25, 2022 | 3.340 | 3.350 | 3.265 | 3.310 | 610,691 | -0.10(-2.93%) |
Jan 24, 2022 | 3.250 | 3.410 | 3.220 | 3.410 | 1,073,850 | +0.14(+4.28%) |
Jan 21, 2022 | 3.320 | 3.377 | 3.270 | 3.270 | 796,905 | -0.08(-2.39%) |
Jan 20, 2022 | 3.430 | 3.480 | 3.350 | 3.350 | 509,640 | -0.07(-2.05%) |
Jan 19, 2022 | 3.430 | 3.490 | 3.420 | 3.420 | 643,339 | -0.01(-0.29%) |
Jan 18, 2022 | 3.582 | 3.582 | 3.430 | 3.430 | 766,352 | -0.14(-3.92%) |
Jan 14, 2022 | 3.570 | 0 | +0.03(+0.85%) | |||
Jan 13, 2022 | 3.580 | 3.585 | 3.495 | 3.540 | 513,350 | -0.02(-0.56%) |
Jan 12, 2022 | 3.530 | 3.620 | 3.495 | 3.560 | 905,712 | +0.05(+1.42%) |
Jan 11, 2022 | 3.490 | 3.520 | 3.450 | 3.510 | 482,868 | +0.02(+0.57%) |
Jan 10, 2022 | 3.460 | 3.500 | 3.385 | 3.490 | 470,743 | +0.03(+0.87%) |
Jan 07, 2022 | 3.430 | 3.460 | 3.350 | 3.460 | 775,894 | +0.08(+2.37%) |
Jan 06, 2022 | 3.430 | 3.450 | 3.360 | 3.380 | 384,499 | -0.02(-0.59%) |
Jan 05, 2022 | 3.500 | 3.520 | 3.400 | 3.400 | 475,139 | -0.10(-2.86%) |
Jan 04, 2022 | 3.590 | 3.590 | 3.480 | 3.500 | 481,426 | -0.07(-1.96%) |