Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.770 | 4.200 | 3.760 | 4.130 | 4,505,321 | +0.32(+8.40%) |
Feb 25, 2022 | 3.840 | 4.690 | 3.710 | 3.810 | 10,921,125 | -1.23(-24.40%) |
Feb 24, 2022 | 4.640 | 5.250 | 4.640 | 5.040 | 2,500,595 | +0.16(+3.28%) |
Feb 23, 2022 | 5.130 | 5.280 | 4.880 | 4.880 | 1,275,716 | -0.21(-4.13%) |
Feb 22, 2022 | 5.370 | 5.380 | 5.050 | 5.090 | 1,083,886 | -0.26(-4.86%) |
Feb 18, 2022 | 5.350 | 0 | -0.27(-4.80%) | |||
Feb 17, 2022 | 5.770 | 5.860 | 5.610 | 5.620 | 654,168 | -0.18(-3.10%) |
Feb 16, 2022 | 5.770 | 5.840 | 5.530 | 5.800 | 744,829 | -0.02(-0.34%) |
Feb 15, 2022 | 5.550 | 5.830 | 5.480 | 5.820 | 1,162,919 | +0.36(+6.59%) |
Feb 14, 2022 | 5.660 | 5.698 | 5.410 | 5.460 | 1,747,532 | -0.29(-5.04%) |
Feb 11, 2022 | 6.180 | 6.180 | 5.640 | 5.750 | 3,403,617 | -0.47(-7.56%) |
Feb 10, 2022 | 6.080 | 6.560 | 5.970 | 6.220 | 2,695,882 | +0.00(+0.00%) |
Feb 09, 2022 | 6.320 | 6.450 | 6.080 | 6.220 | 2,713,982 | -0.02(-0.32%) |
Feb 08, 2022 | 6.250 | 6.360 | 6.060 | 6.240 | 1,899,446 | +0.04(+0.65%) |
Feb 07, 2022 | 6.230 | 6.460 | 6.180 | 6.200 | 663,382 | -0.01(-0.16%) |
Feb 04, 2022 | 5.920 | 6.270 | 5.750 | 6.210 | 1,411,244 | +0.34(+5.79%) |
Feb 03, 2022 | 6.070 | 5.805 | 5.870 | 993,161 | -0.31(-5.02%) | |
Feb 02, 2022 | 6.600 | 6.730 | 6.160 | 6.180 | 1,119,155 | -0.34(-5.21%) |
Feb 01, 2022 | 6.500 | 6.570 | 6.210 | 6.520 | 1,154,679 | +0.11(+1.72%) |
Jan 31, 2022 | 5.940 | 6.410 | 954,801 | +0.54(+9.20%) | ||
Jan 28, 2022 | 5.640 | 5.918 | 5.430 | 5.870 | 906,337 | +0.23(+4.08%) |
Jan 27, 2022 | 5.970 | 6.180 | 5.600 | 5.640 | 1,222,929 | -0.26(-4.41%) |
Jan 26, 2022 | 6.030 | 6.350 | 5.840 | 5.900 | 1,514,096 | -0.02(-0.42%) |
Jan 25, 2022 | 5.970 | 6.090 | 5.740 | 5.925 | 1,520,533 | -0.13(-2.23%) |
Jan 24, 2022 | 6.000 | 6.090 | 5.520 | 6.060 | 1,638,975 | -0.09(-1.46%) |
Jan 21, 2022 | 6.080 | 6.230 | 5.930 | 6.150 | 2,240,542 | +0.05(+0.82%) |
Jan 20, 2022 | 6.170 | 6.600 | 6.080 | 6.100 | 849,429 | +0.05(+0.83%) |
Jan 19, 2022 | 6.260 | 6.321 | 6.040 | 6.050 | 2,167,225 | -0.08(-1.31%) |
Jan 18, 2022 | 6.250 | 6.380 | 6.000 | 6.130 | 1,100,981 | -0.20(-3.16%) |
Jan 14, 2022 | 6.330 | 0 | +0.16(+2.59%) | |||
Jan 13, 2022 | 6.450 | 6.689 | 6.140 | 6.170 | 648,928 | -0.28(-4.34%) |
Jan 12, 2022 | 6.530 | 6.820 | 6.410 | 6.450 | 984,195 | -0.01(-0.15%) |
Jan 11, 2022 | 6.210 | 6.615 | 6.010 | 6.460 | 1,603,293 | +0.46(+7.67%) |
Jan 10, 2022 | 6.190 | 6.215 | 5.760 | 6.000 | 2,114,687 | -0.19(-3.07%) |
Jan 07, 2022 | 6.420 | 6.570 | 6.150 | 6.190 | 1,510,013 | -0.21(-3.28%) |
Jan 06, 2022 | 6.490 | 6.540 | 6.120 | 6.400 | 1,512,451 | -0.16(-2.44%) |
Jan 05, 2022 | 7.070 | 7.070 | 6.550 | 6.560 | 1,332,878 | -0.55(-7.74%) |
Jan 04, 2022 | 7.750 | 7.750 | 6.915 | 7.110 | 1,321,354 | -0.54(-7.06%) |
Jan 03, 2022 | 7.650 | 7.770 | 7.380 | 7.650 | 544,286 | +0.08(+1.06%) |
Dec 31, 2021 | 7.550 | 7.840 | 7.420 | 7.570 | 1,041,794 | -0.01(-0.13%) |
Dec 30, 2021 | 7.300 | 7.810 | 7.250 | 7.580 | 532,079 | +0.27(+3.69%) |
Dec 29, 2021 | 7.600 | 7.620 | 7.230 | 7.310 | 539,072 | -0.26(-3.43%) |
Dec 28, 2021 | 7.690 | 7.828 | 7.510 | 7.570 | 606,867 | -0.17(-2.20%) |
Dec 27, 2021 | 7.950 | 8.000 | 7.640 | 7.740 | 597,235 | -0.18(-2.27%) |
Dec 23, 2021 | 7.630 | 7.980 | 7.445 | 7.920 | 568,841 | +0.42(+5.60%) |
Dec 22, 2021 | 7.720 | 7.820 | 7.430 | 7.500 | 833,628 | -0.19(-2.47%) |
Dec 21, 2021 | 7.360 | 7.860 | 7.350 | 7.690 | 1,007,288 | +0.42(+5.78%) |
Dec 20, 2021 | 7.550 | 7.550 | 7.135 | 7.270 | 1,027,873 | -0.31(-4.09%) |
Dec 17, 2021 | 7.240 | 7.720 | 7.010 | 7.580 | 2,265,798 | +0.18(+2.43%) |
Dec 16, 2021 | 8.300 | 8.349 | 7.203 | 7.400 | 1,451,718 | -0.60(-7.50%) |
Dec 15, 2021 | 7.700 | 8.030 | 7.340 | 8.000 | 1,091,666 | +0.30(+3.90%) |
Dec 14, 2021 | 7.700 | 8.200 | 7.570 | 7.700 | 1,084,232 | -0.29(-3.63%) |
Dec 13, 2021 | 8.240 | 8.480 | 7.880 | 7.990 | 1,412,873 | +0.24(+3.10%) |
Dec 10, 2021 | 8.120 | 8.359 | 7.610 | 7.750 | 712,592 | -0.32(-3.97%) |
Dec 09, 2021 | 8.380 | 8.480 | 8.000 | 8.070 | 907,076 | -0.31(-3.70%) |
Dec 08, 2021 | 8.200 | 8.480 | 8.120 | 8.380 | 861,619 | +0.15(+1.82%) |
Dec 07, 2021 | 8.390 | 8.600 | 8.150 | 8.230 | 986,682 | -0.01(-0.12%) |
Dec 06, 2021 | 7.270 | 8.250 | 7.009 | 8.240 | 1,453,681 | +1.06(+14.76%) |
Dec 03, 2021 | 7.950 | 7.990 | 7.008 | 7.180 | 1,390,576 | -0.76(-9.57%) |
Dec 02, 2021 | 7.680 | 7.960 | 7.450 | 7.940 | 1,052,370 | +0.17(+2.19%) |
Dec 01, 2021 | 8.390 | 8.600 | 7.710 | 7.770 | 720,864 | -0.51(-6.16%) |
Nov 30, 2021 | 8.120 | 8.530 | 7.980 | 8.280 | 1,628,643 | +0.16(+1.97%) |
Nov 29, 2021 | 8.600 | 8.820 | 7.935 | 8.120 | 951,057 | -0.40(-4.69%) |
Nov 26, 2021 | 8.190 | 8.600 | 8.190 | 8.520 | 433,473 | +0.09(+1.07%) |
Nov 24, 2021 | 7.940 | 8.550 | 7.862 | 8.430 | 840,775 | +0.40(+4.98%) |
Nov 23, 2021 | 8.150 | 8.320 | 7.820 | 8.030 | 806,078 | -0.15(-1.83%) |
Nov 22, 2021 | 8.720 | 8.740 | 8.060 | 8.180 | 871,538 | -0.25(-2.97%) |
Nov 19, 2021 | 8.620 | 8.715 | 8.340 | 8.430 | 537,447 | -0.19(-2.20%) |
Nov 18, 2021 | 9.050 | 8.611 | 8.450 | 8.620 | 803,551 | -0.21(-2.38%) |
Nov 17, 2021 | 9.520 | 9.520 | 8.770 | 8.830 | 689,152 | -0.62(-6.56%) |
Nov 16, 2021 | 8.710 | 9.450 | 8.638 | 9.450 | 900,555 | +0.67(+7.63%) |
Nov 15, 2021 | 8.660 | 9.030 | 8.530 | 8.780 | 1,394,690 | +0.33(+3.91%) |
Nov 12, 2021 | 8.550 | 8.630 | 8.098 | 8.450 | 1,647,764 | -0.15(-1.74%) |
Nov 11, 2021 | 8.850 | 8.922 | 8.290 | 8.600 | 1,207,009 | -0.21(-2.38%) |
Nov 10, 2021 | 9.430 | 8.810 | 1,094,190 | -0.30(-3.29%) | ||
Nov 09, 2021 | 9.400 | 9.480 | 8.730 | 9.110 | 1,429,721 | -0.35(-3.70%) |
Nov 08, 2021 | 9.330 | 9.890 | 9.250 | 9.460 | 1,078,717 | +0.24(+2.60%) |
Nov 05, 2021 | 9.350 | 9.550 | 9.010 | 9.220 | 814,463 | -0.07(-0.75%) |
Nov 04, 2021 | 9.670 | 9.835 | 9.265 | 9.290 | 512,212 | -0.36(-3.73%) |
Nov 03, 2021 | 9.430 | 9.680 | 9.310 | 9.650 | 744,009 | +0.14(+1.47%) |
Nov 02, 2021 | 9.520 | 9.640 | 9.160 | 9.510 | 962,224 | +0.13(+1.39%) |
Nov 01, 2021 | 8.970 | 9.420 | 9.100 | 9.380 | 1,418,870 | +0.49(+5.51%) |
Oct 29, 2021 | 9.100 | 9.270 | 8.770 | 8.890 | 648,776 | -0.22(-2.41%) |
Oct 28, 2021 | 9.130 | 9.250 | 8.940 | 9.110 | 968,797 | -0.02(-0.22%) |
Oct 27, 2021 | 9.600 | 9.650 | 9.090 | 9.130 | 814,879 | -0.55(-5.68%) |
Oct 26, 2021 | 9.720 | 9.680 | 1,178,733 | -0.04(-0.41%) | ||
Oct 25, 2021 | 9.710 | 9.990 | 9.670 | 9.720 | 475,719 | +0.01(+0.10%) |
Oct 22, 2021 | 9.900 | 9.945 | 9.570 | 9.710 | 599,094 | -0.20(-2.02%) |
Oct 21, 2021 | 9.870 | 10.04 | 9.720 | 9.910 | 634,576 | +0.04(+0.41%) |
Oct 20, 2021 | 9.600 | 9.920 | 9.373 | 9.870 | 608,729 | +0.30(+3.13%) |
Oct 19, 2021 | 9.420 | 10.05 | 9.320 | 9.570 | 1,782,488 | +0.26(+2.79%) |
Oct 18, 2021 | 10.15 | 10.18 | 8.900 | 9.310 | 5,557,136 | -1.61(-14.74%) |
Oct 15, 2021 | 11.21 | 11.30 | 10.67 | 10.92 | 955,805 | -0.04(-0.36%) |
Oct 14, 2021 | 10.50 | 11.23 | 10.49 | 10.96 | 953,806 | +0.68(+6.61%) |
Oct 13, 2021 | 9.760 | 10.31 | 9.760 | 10.28 | 778,648 | +0.58(+5.98%) |
Oct 12, 2021 | 9.960 | 9.960 | 9.620 | 9.700 | 1,442,890 | -0.08(-0.82%) |
Oct 11, 2021 | 10.36 | 10.41 | 9.720 | 9.780 | 862,511 | -0.40(-3.93%) |
Oct 08, 2021 | 10.73 | 10.74 | 10.14 | 10.18 | 1,201,466 | -0.47(-4.41%) |
Oct 07, 2021 | 10.84 | 10.92 | 10.38 | 10.65 | 1,181,674 | +0.45(+4.41%) |
Oct 06, 2021 | 10.50 | 10.71 | 10.18 | 10.20 | 760,912 | -0.45(-4.23%) |
Oct 05, 2021 | 10.46 | 10.77 | 10.18 | 10.65 | 864,741 | -0.03(-0.28%) |
Oct 04, 2021 | 11.40 | 11.40 | 10.59 | 10.68 | 624,134 | -0.53(-4.73%) |
Oct 01, 2021 | 11.49 | 11.50 | 10.88 | 11.21 | 1,193,939 | -0.06(-0.53%) |
Sep 30, 2021 | 11.75 | 11.80 | 11.19 | 11.27 | 1,038,203 | -0.44(-3.76%) |
Sep 29, 2021 | 12.54 | 12.64 | 11.61 | 11.71 | 1,391,162 | -1.06(-8.30%) |
Sep 28, 2021 | 13.56 | 13.56 | 12.64 | 12.77 | 587,310 | -0.93(-6.79%) |
Sep 27, 2021 | 13.26 | 13.79 | 13.15 | 13.70 | 662,143 | +0.19(+1.41%) |
Sep 24, 2021 | 13.60 | 14.16 | 13.22 | 13.51 | 668,904 | -0.10(-0.73%) |
Sep 23, 2021 | 12.60 | 13.70 | 12.40 | 13.61 | 755,710 | +1.06(+8.45%) |
Sep 22, 2021 | 13.02 | 13.12 | 12.54 | 12.55 | 1,001,218 | -0.45(-3.46%) |
Sep 21, 2021 | 13.70 | 13.91 | 12.98 | 13.00 | 1,964,211 | -0.56(-4.13%) |
Sep 20, 2021 | 13.61 | 13.88 | 13.38 | 13.56 | 1,399,489 | -0.49(-3.49%) |
Sep 17, 2021 | 14.11 | 14.58 | 13.97 | 14.05 | 6,334,700 | -0.15(-1.06%) |
Sep 16, 2021 | 14.44 | 14.83 | 14.08 | 14.20 | 1,575,278 | -0.20(-1.39%) |
Sep 15, 2021 | 13.07 | 14.41 | 13.07 | 14.40 | 1,961,699 | +1.25(+9.51%) |
Sep 14, 2021 | 13.60 | 13.97 | 12.97 | 13.15 | 967,729 | -0.33(-2.45%) |
Sep 13, 2021 | 13.65 | 13.80 | 12.80 | 13.48 | 1,497,149 | -0.22(-1.61%) |
Sep 10, 2021 | 14.38 | 14.51 | 13.67 | 13.70 | 783,136 | -0.53(-3.72%) |
Sep 09, 2021 | 13.57 | 14.44 | 13.32 | 14.23 | 1,104,376 | +0.72(+5.33%) |
Sep 08, 2021 | 13.88 | 13.93 | 13.27 | 13.51 | 887,416 | -0.40(-2.88%) |
Sep 07, 2021 | 14.00 | 14.80 | 13.87 | 13.91 | 1,459,084 | +0.05(+0.36%) |
Sep 03, 2021 | 13.64 | 14.02 | 13.46 | 13.86 | 741,614 | +0.24(+1.76%) |
Sep 02, 2021 | 13.21 | 13.80 | 12.91 | 13.62 | 821,441 | +0.41(+3.10%) |
Sep 01, 2021 | 12.50 | 13.25 | 12.36 | 13.21 | 765,675 | +0.80(+6.45%) |
Aug 31, 2021 | 12.12 | 12.50 | 11.65 | 12.41 | 1,942,297 | +1.01(+8.86%) |
Aug 30, 2021 | 11.95 | 11.99 | 11.22 | 11.40 | 781,990 | -0.39(-3.31%) |
Aug 27, 2021 | 11.42 | 11.94 | 11.40 | 11.79 | 600,167 | +0.42(+3.69%) |
Aug 26, 2021 | 11.00 | 11.43 | 10.89 | 11.37 | 446,151 | +0.40(+3.65%) |
Aug 25, 2021 | 11.24 | 11.31 | 10.92 | 10.97 | 526,580 | -0.19(-1.70%) |
Aug 24, 2021 | 10.51 | 11.26 | 10.32 | 11.16 | 893,534 | +0.78(+7.51%) |
Aug 23, 2021 | 10.21 | 10.58 | 10.15 | 10.38 | 770,529 | +0.37(+3.70%) |
Aug 20, 2021 | 9.970 | 10.30 | 9.865 | 10.01 | 922,546 | +0.02(+0.20%) |
Aug 19, 2021 | 9.850 | 10.09 | 9.460 | 9.990 | 1,332,593 | -0.02(-0.20%) |
Aug 18, 2021 | 9.930 | 10.19 | 9.730 | 10.01 | 1,071,821 | +0.13(+1.32%) |
Aug 17, 2021 | 9.850 | 10.37 | 9.720 | 9.880 | 1,337,232 | -0.11(-1.10%) |
Aug 16, 2021 | 10.04 | 10.20 | 9.550 | 9.990 | 1,554,123 | +0.06(+0.60%) |
Aug 13, 2021 | 10.09 | 11.52 | 9.900 | 9.930 | 5,238,120 | -2.06(-17.18%) |
Aug 12, 2021 | 12.60 | 12.71 | 11.96 | 11.99 | 979,114 | -0.72(-5.66%) |
Aug 11, 2021 | 12.93 | 13.00 | 12.64 | 12.71 | 632,070 | -0.23(-1.78%) |
Aug 10, 2021 | 13.18 | 13.29 | 12.94 | 12.94 | 529,951 | -0.25(-1.90%) |
Aug 09, 2021 | 13.42 | 13.51 | 13.05 | 13.19 | 300,167 | -0.19(-1.42%) |
Aug 06, 2021 | 14.16 | 14.16 | 13.21 | 13.38 | 458,266 | -0.77(-5.44%) |
Aug 05, 2021 | 13.66 | 14.35 | 13.48 | 14.15 | 633,716 | +0.53(+3.89%) |
Aug 04, 2021 | 13.50 | 13.74 | 13.22 | 13.62 | 337,706 | +0.14(+1.04%) |
Aug 03, 2021 | 13.49 | 13.68 | 12.91 | 13.48 | 542,312 | -0.03(-0.22%) |
Aug 02, 2021 | 13.31 | 13.66 | 13.03 | 13.51 | 583,140 | +0.18(+1.35%) |
Jul 30, 2021 | 12.77 | 13.48 | 12.63 | 13.33 | 606,495 | +0.50(+3.90%) |
Jul 29, 2021 | 12.76 | 13.15 | 12.46 | 12.83 | 727,623 | +0.54(+4.39%) |
Jul 28, 2021 | 11.97 | 12.35 | 11.90 | 12.29 | 468,712 | +0.32(+2.67%) |
Jul 27, 2021 | 12.25 | 12.42 | 11.87 | 11.97 | 398,977 | -0.26(-2.13%) |
Jul 26, 2021 | 11.87 | 12.31 | 11.57 | 12.23 | 571,563 | +0.36(+3.03%) |
Jul 23, 2021 | 11.91 | 12.23 | 11.67 | 11.87 | 475,914 | +0.03(+0.25%) |
Jul 22, 2021 | 11.88 | 12.15 | 11.57 | 11.84 | 1,974,633 | +0.05(+0.42%) |
Jul 21, 2021 | 11.16 | 12.08 | 11.01 | 11.79 | 1,264,808 | +0.65(+5.83%) |
Jul 20, 2021 | 10.50 | 11.43 | 10.34 | 11.14 | 2,920,224 | +0.73(+7.01%) |
Jul 19, 2021 | 10.68 | 11.15 | 10.14 | 10.41 | 3,934,504 | -0.61(-5.54%) |
Jul 16, 2021 | 11.29 | 11.54 | 10.90 | 11.02 | 1,345,759 | -0.20(-1.78%) |
Jul 15, 2021 | 11.74 | 11.74 | 11.03 | 11.22 | 979,288 | -0.35(-3.03%) |
Jul 14, 2021 | 11.19 | 11.89 | 11.15 | 11.57 | 1,382,443 | +0.36(+3.21%) |
Jul 13, 2021 | 11.96 | 12.01 | 11.18 | 11.21 | 2,511,578 | -0.81(-6.74%) |
Jul 12, 2021 | 12.31 | 12.47 | 11.92 | 12.02 | 685,413 | -0.41(-3.30%) |
Jul 09, 2021 | 12.50 | 12.50 | 11.89 | 12.43 | 1,642,136 | +0.25(+2.05%) |
Jul 08, 2021 | 11.60 | 12.19 | 11.41 | 12.18 | 1,286,206 | +0.38(+3.22%) |
Jul 07, 2021 | 12.37 | 12.48 | 11.58 | 11.80 | 693,780 | -0.67(-5.37%) |
Jul 06, 2021 | 12.64 | 12.76 | 12.18 | 12.47 | 398,658 | -0.15(-1.19%) |
Jul 02, 2021 | 12.66 | 12.72 | 12.40 | 12.62 | 289,195 | -0.08(-0.63%) |
Jul 01, 2021 | 12.74 | 12.90 | 12.55 | 12.70 | 590,994 | +0.43(+3.50%) |
Jun 30, 2021 | 12.70 | 12.70 | 12.24 | 12.27 | 453,622 | -0.43(-3.39%) |
Jun 29, 2021 | 12.44 | 12.74 | 12.28 | 12.70 | 1,090,500 | +0.33(+2.67%) |
Jun 28, 2021 | 12.43 | 12.56 | 12.30 | 12.37 | 587,329 | +0.05(+0.41%) |
Jun 25, 2021 | 13.02 | 13.02 | 12.26 | 12.32 | 815,165 | -0.79(-6.03%) |
Jun 24, 2021 | 13.08 | 13.17 | 12.86 | 13.11 | 752,279 | +0.15(+1.16%) |
Jun 23, 2021 | 12.62 | 13.00 | 12.32 | 12.96 | 665,698 | +0.39(+3.10%) |
Jun 22, 2021 | 12.57 | 12.71 | 12.26 | 12.57 | 1,010,916 | +0.05(+0.40%) |
Jun 21, 2021 | 12.35 | 12.73 | 11.71 | 12.52 | 1,396,028 | +0.11(+0.89%) |
Jun 18, 2021 | 12.05 | 12.64 | 11.90 | 12.41 | 1,445,388 | +0.00(+0.00%) |
Jun 17, 2021 | 11.67 | 12.67 | 11.67 | 12.41 | 1,916,408 | +0.68(+5.80%) |
Jun 16, 2021 | 11.67 | 11.92 | 11.50 | 11.73 | 1,360,428 | +0.23(+2.00%) |
Jun 15, 2021 | 11.39 | 11.80 | 10.84 | 11.50 | 1,408,544 | +0.16(+1.41%) |
Jun 14, 2021 | 12.11 | 12.11 | 11.27 | 11.34 | 531,142 | -0.71(-5.89%) |
Jun 11, 2021 | 12.40 | 12.52 | 11.98 | 12.05 | 567,676 | -0.12(-0.99%) |
Jun 10, 2021 | 12.50 | 12.70 | 11.64 | 12.17 | 1,195,252 | -0.32(-2.56%) |
Jun 09, 2021 | 12.35 | 12.70 | 12.20 | 12.49 | 1,250,556 | +0.27(+2.21%) |
Jun 08, 2021 | 11.79 | 12.43 | 11.43 | 12.22 | 1,400,865 | +0.95(+8.43%) |