Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.680 | 4.760 | 4.520 | 4.520 | 8,692 | -0.24(-5.04%) |
Apr 28, 2022 | 4.680 | 4.800 | 4.640 | 4.760 | 6,767 | +0.12(+2.59%) |
Apr 27, 2022 | 4.680 | 4.800 | 4.640 | 4.640 | 4,074 | -0.08(-1.69%) |
Apr 26, 2022 | 4.720 | 4.731 | 4.640 | 4.720 | 10,232 | +0.00(+0.00%) |
Apr 25, 2022 | 4.680 | 4.840 | 4.600 | 4.720 | 10,945 | -0.04(-0.84%) |
Apr 22, 2022 | 4.760 | 4.800 | 4.580 | 4.760 | 10,002 | +0.16(+3.48%) |
Apr 21, 2022 | 4.760 | 4.800 | 4.520 | 4.600 | 4,326 | -0.12(-2.54%) |
Apr 20, 2022 | 4.760 | 4.760 | 4.509 | 4.720 | 8,314 | -0.04(-0.84%) |
Apr 19, 2022 | 4.400 | 4.960 | 4.400 | 4.760 | 5,939 | +0.36(+8.18%) |
Apr 18, 2022 | 4.280 | 4.480 | 4.160 | 4.400 | 17,704 | -0.16(-3.51%) |
Apr 14, 2022 | 5.120 | 5.120 | 4.320 | 4.560 | 15,602 | -0.60(-11.60%) |
Apr 13, 2022 | 4.760 | 5.160 | 4.720 | 5.158 | 5,915 | +0.44(+9.28%) |
Apr 12, 2022 | 5.200 | 5.320 | 4.720 | 4.720 | 21,235 | -0.48(-9.22%) |
Apr 11, 2022 | 5.480 | 5.874 | 5.120 | 5.200 | 10,716 | +0.07(+1.40%) |
Apr 08, 2022 | 5.360 | 5.400 | 5.128 | 5.128 | 6,501 | -0.23(-4.33%) |
Apr 07, 2022 | 5.640 | 5.880 | 5.240 | 5.360 | 32,393 | -0.40(-6.94%) |
Apr 06, 2022 | 5.800 | 6.080 | 5.560 | 5.760 | 13,627 | -0.12(-2.04%) |
Apr 05, 2022 | 6.160 | 6.200 | 5.720 | 5.880 | 17,953 | -0.24(-3.92%) |
Apr 04, 2022 | 5.880 | 6.320 | 5.680 | 6.120 | 15,352 | +0.20(+3.38%) |
Apr 01, 2022 | 6.200 | 6.640 | 5.800 | 5.920 | 22,194 | -0.18(-2.95%) |
Mar 31, 2022 | 6.160 | 6.220 | 5.600 | 6.100 | 34,962 | -0.12(-1.93%) |
Mar 30, 2022 | 6.240 | 6.440 | 6.160 | 6.220 | 24,929 | -0.02(-0.32%) |
Mar 29, 2022 | 6.200 | 6.480 | 6.162 | 6.240 | 26,186 | +0.00(+0.00%) |
Mar 28, 2022 | 6.160 | 6.320 | 6.120 | 6.240 | 41,159 | +0.12(+1.96%) |
Mar 25, 2022 | 7.120 | 7.200 | 6.040 | 6.120 | 95,367 | -0.60(-8.93%) |
Mar 24, 2022 | 5.840 | 6.840 | 5.840 | 6.720 | 92,122 | +0.88(+15.07%) |
Mar 23, 2022 | 5.520 | 5.986 | 5.400 | 5.840 | 51,624 | -0.04(-0.68%) |
Mar 22, 2022 | 5.960 | 5.960 | 5.400 | 5.880 | 34,869 | -0.04(-0.68%) |
Mar 21, 2022 | 6.640 | 6.785 | 5.200 | 5.920 | 133,755 | -0.16(-2.63%) |
Mar 18, 2022 | 4.680 | 6.800 | 4.680 | 6.080 | 1,460,654 | +1.48(+32.17%) |
Mar 17, 2022 | 4.200 | 4.680 | 4.080 | 4.600 | 43,222 | +0.78(+20.37%) |
Mar 16, 2022 | 3.792 | 4.158 | 3.720 | 3.822 | 11,975 | +0.06(+1.65%) |
Mar 15, 2022 | 3.885 | 4.040 | 3.694 | 3.760 | 15,306 | -0.13(-3.22%) |
Mar 14, 2022 | 3.952 | 4.200 | 3.800 | 3.885 | 34,577 | -0.06(-1.40%) |
Mar 11, 2022 | 4.080 | 4.390 | 3.920 | 3.940 | 14,184 | -0.14(-3.43%) |
Mar 10, 2022 | 4.440 | 4.520 | 3.640 | 4.080 | 65,442 | -0.20(-4.67%) |
Mar 09, 2022 | 3.600 | 4.320 | 3.604 | 4.280 | 201,278 | +0.76(+21.44%) |
Mar 08, 2022 | 3.680 | 3.680 | 3.400 | 3.524 | 21,507 | -0.02(-0.44%) |
Mar 07, 2022 | 3.680 | 3.680 | 3.520 | 3.540 | 24,762 | -0.22(-5.95%) |
Mar 04, 2022 | 4.080 | 4.080 | 3.520 | 3.764 | 28,817 | -0.20(-5.13%) |
Mar 03, 2022 | 4.240 | 4.320 | 3.855 | 3.968 | 36,706 | -0.27(-6.42%) |
Mar 02, 2022 | 4.600 | 4.800 | 4.080 | 4.240 | 65,550 | -0.36(-7.83%) |
Mar 01, 2022 | 5.200 | 5.360 | 4.480 | 4.600 | 69,228 | -0.40(-8.00%) |
Feb 28, 2022 | 5.200 | 5.240 | 4.880 | 5.000 | 16,343 | -0.32(-6.02%) |
Feb 25, 2022 | 5.120 | 5.600 | 5.080 | 5.320 | 10,606 | +0.16(+3.10%) |
Feb 24, 2022 | 4.520 | 5.280 | 4.404 | 5.160 | 18,554 | -0.18(-3.37%) |
Feb 23, 2022 | 5.320 | 5.480 | 5.200 | 5.340 | 7,895 | +0.22(+4.30%) |
Feb 22, 2022 | 5.680 | 5.680 | 4.680 | 5.120 | 24,564 | -0.64(-11.11%) |
Feb 18, 2022 | 5.760 | 0 | -0.16(-2.70%) | |||
Feb 17, 2022 | 6.400 | 6.400 | 5.680 | 5.920 | 40,054 | -0.56(-8.64%) |
Feb 16, 2022 | 6.800 | 6.800 | 6.160 | 6.480 | 20,739 | -0.12(-1.82%) |
Feb 15, 2022 | 6.760 | 6.760 | 6.320 | 6.600 | 25,594 | -0.36(-5.17%) |
Feb 14, 2022 | 6.560 | 6.960 | 6.480 | 6.960 | 19,082 | +0.24(+3.57%) |
Feb 11, 2022 | 7.280 | 7.320 | 6.640 | 6.720 | 20,503 | -0.68(-9.19%) |
Feb 10, 2022 | 7.000 | 7.600 | 6.995 | 7.400 | 11,562 | -0.20(-2.63%) |
Feb 09, 2022 | 6.800 | 7.680 | 6.680 | 7.600 | 27,647 | +0.80(+11.76%) |
Feb 08, 2022 | 7.480 | 7.583 | 6.600 | 6.800 | 55,954 | -0.40(-5.56%) |
Feb 07, 2022 | 8.000 | 8.000 | 6.920 | 7.200 | 65,658 | -0.56(-7.22%) |
Feb 04, 2022 | 7.720 | 7.960 | 7.600 | 7.760 | 23,011 | +0.00(+0.00%) |
Feb 03, 2022 | 7.640 | 7.760 | 26,065 | -0.60(-7.18%) | ||
Feb 02, 2022 | 8.880 | 9.160 | 8.000 | 8.360 | 89,911 | -0.64(-7.11%) |
Feb 01, 2022 | 9.600 | 9.800 | 8.320 | 9.000 | 99,992 | -0.52(-5.46%) |
Jan 31, 2022 | 8.600 | 9.520 | 9.520 | 84,992 | +0.84(+9.68%) | |
Jan 28, 2022 | 7.520 | 8.760 | 7.506 | 8.680 | 192,140 | +1.40(+19.23%) |
Jan 27, 2022 | 11.20 | 11.24 | 7.080 | 7.280 | 300,455 | -3.72(-33.82%) |
Jan 26, 2022 | 11.80 | 12.20 | 10.48 | 11.00 | 54,650 | -0.68(-5.82%) |
Jan 25, 2022 | 11.44 | 12.12 | 11.44 | 11.68 | 13,258 | +0.28(+2.46%) |
Jan 24, 2022 | 13.20 | 13.20 | 10.36 | 11.40 | 79,470 | -1.84(-13.90%) |
Jan 21, 2022 | 14.64 | 15.04 | 13.08 | 13.24 | 53,898 | -1.84(-12.20%) |
Jan 20, 2022 | 15.48 | 15.76 | 14.84 | 15.08 | 49,534 | -0.48(-3.08%) |
Jan 19, 2022 | 15.12 | 15.60 | 14.72 | 15.56 | 61,462 | +0.00(+0.00%) |
Jan 18, 2022 | 15.92 | 17.52 | 15.12 | 15.56 | 510,127 | +1.20(+8.36%) |
Jan 14, 2022 | 14.36 | 0 | +0.52(+3.76%) | |||
Jan 13, 2022 | 14.20 | 14.76 | 13.40 | 13.84 | 36,658 | -0.68(-4.68%) |
Jan 12, 2022 | 15.04 | 15.22 | 14.00 | 14.52 | 53,714 | -0.24(-1.63%) |
Jan 11, 2022 | 14.00 | 15.56 | 14.00 | 14.76 | 57,893 | +1.36(+10.15%) |
Jan 10, 2022 | 14.40 | 14.40 | 12.64 | 13.40 | 123,110 | -0.92(-6.42%) |
Jan 07, 2022 | 16.04 | 16.80 | 14.15 | 14.32 | 99,345 | -1.80(-11.17%) |
Jan 06, 2022 | 19.08 | 19.24 | 15.88 | 16.12 | 150,003 | -3.20(-16.56%) |
Jan 05, 2022 | 20.40 | 20.60 | 19.08 | 19.32 | 56,710 | -1.04(-5.11%) |
Jan 04, 2022 | 20.72 | 20.73 | 19.24 | 20.36 | 103,770 | -0.36(-1.74%) |
Jan 03, 2022 | 19.60 | 20.92 | 19.06 | 20.72 | 181,538 | +1.20(+6.15%) |
Dec 31, 2021 | 18.64 | 19.84 | 18.00 | 19.52 | 178,856 | +0.52(+2.74%) |
Dec 30, 2021 | 19.16 | 19.79 | 18.76 | 19.00 | 116,198 | -0.24(-1.25%) |
Dec 29, 2021 | 19.68 | 19.68 | 18.84 | 19.24 | 54,600 | +0.08(+0.42%) |
Dec 28, 2021 | 19.16 | 19.92 | 18.24 | 19.16 | 101,302 | -0.36(-1.84%) |
Dec 27, 2021 | 19.80 | 20.36 | 19.20 | 19.52 | 71,123 | -0.08(-0.41%) |
Dec 23, 2021 | 20.40 | 20.76 | 19.52 | 19.60 | 123,286 | -0.08(-0.41%) |
Dec 22, 2021 | 19.36 | 20.20 | 18.80 | 19.68 | 70,917 | -0.44(-2.19%) |
Dec 21, 2021 | 21.04 | 21.60 | 19.28 | 20.12 | 191,266 | +0.24(+1.21%) |
Dec 20, 2021 | 18.80 | 20.00 | 17.56 | 19.88 | 306,451 | +0.72(+3.76%) |
Dec 17, 2021 | 19.24 | 19.52 | 18.60 | 19.16 | 66,775 | -0.52(-2.64%) |
Dec 16, 2021 | 20.20 | 20.57 | 19.43 | 19.68 | 37,695 | -0.32(-1.60%) |
Dec 15, 2021 | 20.20 | 20.80 | 18.68 | 20.00 | 240,357 | -0.40(-1.96%) |
Dec 14, 2021 | 21.80 | 21.80 | 20.07 | 20.40 | 97,426 | -0.40(-1.92%) |
Dec 13, 2021 | 21.32 | 21.56 | 19.40 | 20.80 | 242,458 | -0.64(-2.99%) |
Dec 10, 2021 | 23.40 | 24.60 | 21.01 | 21.44 | 260,607 | -1.84(-7.90%) |
Dec 09, 2021 | 23.12 | 27.56 | 23.12 | 23.28 | 949,808 | -0.04(-0.17%) |
Dec 08, 2021 | 22.60 | 24.80 | 22.48 | 23.32 | 450,657 | +0.08(+0.34%) |
Dec 07, 2021 | 23.48 | 31.08 | 22.10 | 23.24 | 2,414,942 | -0.84(-3.49%) |
Dec 06, 2021 | 17.68 | 25.76 | 17.00 | 24.08 | 2,684,082 | +5.68(+30.87%) |
Dec 03, 2021 | 17.44 | 23.36 | 17.28 | 18.40 | 1,360,600 | -0.04(-0.22%) |
Dec 02, 2021 | 16.44 | 18.72 | 16.00 | 18.44 | 841,382 | +0.52(+2.90%) |
Dec 01, 2021 | 12.60 | 21.24 | 12.60 | 17.92 | 9,586,658 | +5.48(+44.05%) |
Nov 30, 2021 | 13.60 | 13.76 | 12.16 | 12.44 | 50,360 | -1.12(-8.26%) |
Nov 29, 2021 | 14.36 | 14.36 | 13.36 | 13.56 | 60,772 | -0.96(-6.61%) |
Nov 26, 2021 | 13.76 | 14.84 | 13.60 | 14.52 | 50,536 | +0.96(+7.08%) |
Nov 24, 2021 | 14.36 | 16.60 | 13.00 | 13.56 | 151,816 | -1.24(-8.38%) |
Nov 23, 2021 | 12.20 | 20.76 | 12.20 | 14.80 | 696,826 | +1.44(+10.78%) |
Nov 22, 2021 | 14.52 | 15.68 | 12.32 | 13.36 | 158,281 | -3.56(-21.04%) |