Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.140 | 6.520 | 6.140 | 6.330 | 822,892 | -0.03(-0.47%) |
Apr 28, 2022 | 6.230 | 6.450 | 5.985 | 6.360 | 516,992 | +0.25(+4.09%) |
Apr 27, 2022 | 5.990 | 6.220 | 5.905 | 6.110 | 527,367 | +0.06(+0.99%) |
Apr 26, 2022 | 6.150 | 6.180 | 5.930 | 6.050 | 497,952 | -0.14(-2.26%) |
Apr 25, 2022 | 5.730 | 6.240 | 5.650 | 6.190 | 622,767 | +0.40(+6.91%) |
Apr 22, 2022 | 5.840 | 5.990 | 5.750 | 5.790 | 479,632 | -0.11(-1.86%) |
Apr 21, 2022 | 6.090 | 6.320 | 5.770 | 5.900 | 595,796 | -0.17(-2.80%) |
Apr 20, 2022 | 6.100 | 6.200 | 5.950 | 6.070 | 479,641 | +0.04(+0.66%) |
Apr 19, 2022 | 5.780 | 6.050 | 5.710 | 6.030 | 319,743 | +0.29(+5.05%) |
Apr 18, 2022 | 5.770 | 5.930 | 5.530 | 5.740 | 262,449 | -0.03(-0.52%) |
Apr 14, 2022 | 5.830 | 5.900 | 5.680 | 5.770 | 836,956 | -0.07(-1.20%) |
Apr 13, 2022 | 5.660 | 5.960 | 5.590 | 5.840 | 324,801 | +0.20(+3.55%) |
Apr 12, 2022 | 5.610 | 5.860 | 5.520 | 5.640 | 365,675 | +0.15(+2.73%) |
Apr 11, 2022 | 5.710 | 5.710 | 5.420 | 5.490 | 404,605 | -0.27(-4.69%) |
Apr 08, 2022 | 5.540 | 5.790 | 5.530 | 5.760 | 421,522 | +0.26(+4.73%) |
Apr 07, 2022 | 5.400 | 5.580 | 5.215 | 5.500 | 417,165 | +0.00(+0.00%) |
Apr 06, 2022 | 5.520 | 5.610 | 5.250 | 5.500 | 454,484 | -0.12(-2.14%) |
Apr 05, 2022 | 5.730 | 5.730 | 5.420 | 5.620 | 393,841 | -0.12(-2.09%) |
Apr 04, 2022 | 6.050 | 6.160 | 5.730 | 5.740 | 469,470 | -0.28(-4.65%) |
Apr 01, 2022 | 5.780 | 6.080 | 5.705 | 6.020 | 772,139 | +0.25(+4.33%) |
Mar 31, 2022 | 5.700 | 5.820 | 5.570 | 5.770 | 432,007 | +0.08(+1.41%) |
Mar 30, 2022 | 5.780 | 6.020 | 5.610 | 5.690 | 497,519 | -0.11(-1.90%) |
Mar 29, 2022 | 5.870 | 5.960 | 5.670 | 5.800 | 468,285 | +0.04(+0.69%) |
Mar 28, 2022 | 5.770 | 5.930 | 5.630 | 5.760 | 311,594 | -0.02(-0.35%) |
Mar 25, 2022 | 5.990 | 6.010 | 5.680 | 5.780 | 478,703 | -0.18(-3.02%) |
Mar 24, 2022 | 5.720 | 6.010 | 5.650 | 5.960 | 499,350 | +0.28(+4.93%) |
Mar 23, 2022 | 5.900 | 6.010 | 5.650 | 5.680 | 527,852 | -0.27(-4.54%) |
Mar 22, 2022 | 5.720 | 5.990 | 5.700 | 5.950 | 506,233 | +0.28(+4.94%) |
Mar 21, 2022 | 5.750 | 5.875 | 5.560 | 5.670 | 530,641 | -0.15(-2.58%) |
Mar 18, 2022 | 5.350 | 5.860 | 5.350 | 5.820 | 540,249 | +0.35(+6.40%) |
Mar 17, 2022 | 5.050 | 5.470 | 5.050 | 5.470 | 484,494 | +0.26(+4.99%) |
Mar 16, 2022 | 5.060 | 5.240 | 5.020 | 5.210 | 704,506 | +0.24(+4.83%) |
Mar 15, 2022 | 4.630 | 5.000 | 4.630 | 4.970 | 789,877 | +0.33(+7.11%) |
Mar 14, 2022 | 4.980 | 5.020 | 4.630 | 4.640 | 1,583,384 | -0.37(-7.39%) |
Mar 11, 2022 | 5.080 | 5.110 | 4.910 | 5.010 | 815,202 | -0.03(-0.60%) |
Mar 10, 2022 | 4.980 | 5.070 | 4.780 | 5.040 | 989,050 | -0.09(-1.75%) |
Mar 09, 2022 | 4.930 | 5.290 | 4.460 | 5.130 | 886,761 | +0.28(+5.77%) |
Mar 08, 2022 | 4.510 | 5.550 | 4.271 | 4.850 | 2,475,306 | +0.10(+2.11%) |
Mar 07, 2022 | 5.120 | 5.185 | 4.700 | 4.750 | 959,959 | -0.36(-7.05%) |
Mar 04, 2022 | 5.490 | 5.510 | 4.960 | 5.110 | 675,531 | -0.47(-8.42%) |
Mar 03, 2022 | 5.790 | 5.875 | 5.540 | 5.580 | 527,092 | -0.22(-3.79%) |
Mar 02, 2022 | 5.820 | 5.970 | 5.730 | 5.800 | 475,667 | +0.00(+0.00%) |
Mar 01, 2022 | 5.640 | 5.915 | 5.570 | 5.800 | 580,549 | +0.09(+1.58%) |
Feb 28, 2022 | 5.580 | 5.760 | 5.430 | 5.710 | 1,017,119 | +0.07(+1.24%) |
Feb 25, 2022 | 5.240 | 5.670 | 5.400 | 5.640 | 630,686 | +0.41(+7.84%) |
Feb 24, 2022 | 4.810 | 5.230 | 4.760 | 5.230 | 1,022,660 | +0.24(+4.81%) |
Feb 23, 2022 | 5.030 | 5.145 | 4.960 | 4.990 | 722,824 | +0.01(+0.20%) |
Feb 22, 2022 | 4.950 | 5.146 | 4.850 | 4.980 | 1,174,473 | -0.05(-0.99%) |
Feb 18, 2022 | 5.030 | 0 | -0.18(-3.45%) | |||
Feb 17, 2022 | 5.270 | 5.370 | 4.990 | 5.210 | 1,896,290 | -0.11(-2.07%) |
Feb 16, 2022 | 5.070 | 5.480 | 5.040 | 5.320 | 1,258,603 | +0.27(+5.35%) |
Feb 15, 2022 | 4.980 | 5.080 | 4.830 | 5.050 | 706,193 | +0.16(+3.27%) |
Feb 14, 2022 | 4.730 | 5.000 | 4.716 | 4.890 | 653,421 | +0.12(+2.52%) |
Feb 11, 2022 | 4.960 | 4.990 | 4.590 | 4.770 | 861,933 | -0.03(-0.63%) |
Feb 10, 2022 | 5.040 | 5.350 | 4.750 | 4.800 | 1,070,929 | -0.40(-7.69%) |
Feb 09, 2022 | 4.970 | 5.250 | 4.870 | 5.200 | 1,252,672 | +0.31(+6.34%) |
Feb 08, 2022 | 4.840 | 4.915 | 4.640 | 4.890 | 1,744,125 | -0.01(-0.20%) |
Feb 07, 2022 | 5.200 | 5.200 | 4.780 | 4.900 | 1,680,876 | -0.30(-5.77%) |
Feb 04, 2022 | 4.990 | 5.220 | 4.870 | 5.200 | 1,254,654 | +0.18(+3.59%) |
Feb 03, 2022 | 5.170 | 4.840 | 5.020 | 1,630,125 | -0.33(-6.08%) | |
Feb 02, 2022 | 6.110 | 6.310 | 5.210 | 5.345 | 1,851,716 | -0.73(-11.94%) |
Feb 01, 2022 | 6.550 | 6.700 | 6.060 | 6.070 | 1,999,708 | -0.46(-7.04%) |
Jan 31, 2022 | 6.270 | 6.530 | 1,589,576 | +0.26(+4.15%) | ||
Jan 28, 2022 | 6.110 | 6.310 | 5.780 | 6.270 | 850,547 | +0.27(+4.50%) |
Jan 27, 2022 | 6.470 | 6.830 | 5.970 | 6.000 | 429,804 | -0.31(-4.91%) |
Jan 26, 2022 | 6.500 | 6.680 | 6.264 | 6.310 | 548,016 | +0.00(+0.00%) |
Jan 25, 2022 | 6.260 | 6.640 | 6.130 | 6.310 | 571,201 | -0.06(-0.94%) |
Jan 24, 2022 | 5.700 | 6.420 | 5.520 | 6.370 | 783,011 | +0.49(+8.33%) |
Jan 21, 2022 | 6.120 | 6.230 | 5.860 | 5.880 | 496,125 | -0.32(-5.16%) |
Jan 20, 2022 | 6.380 | 6.690 | 6.150 | 6.200 | 410,119 | +0.00(+0.00%) |
Jan 19, 2022 | 6.520 | 6.780 | 6.155 | 6.200 | 491,587 | -0.29(-4.47%) |
Jan 18, 2022 | 6.950 | 6.950 | 6.260 | 6.490 | 664,213 | -0.47(-6.75%) |
Jan 14, 2022 | 6.960 | 0 | -0.20(-2.79%) | |||
Jan 13, 2022 | 7.850 | 8.075 | 7.080 | 7.160 | 928,875 | -0.67(-8.56%) |
Jan 12, 2022 | 7.820 | 8.310 | 7.730 | 7.830 | 2,359,108 | -0.07(-0.89%) |
Jan 11, 2022 | 8.000 | 8.170 | 7.830 | 7.900 | 493,541 | -0.20(-2.47%) |
Jan 10, 2022 | 8.250 | 8.270 | 7.730 | 8.100 | 594,790 | -0.17(-2.06%) |
Jan 07, 2022 | 8.870 | 9.130 | 8.250 | 8.270 | 732,574 | -0.72(-8.01%) |
Jan 06, 2022 | 9.740 | 9.950 | 8.960 | 8.990 | 512,941 | -0.68(-7.03%) |
Jan 05, 2022 | 10.14 | 10.40 | 9.580 | 9.670 | 546,071 | -0.55(-5.38%) |
Jan 04, 2022 | 10.21 | 10.45 | 9.960 | 10.22 | 452,139 | -0.06(-0.58%) |
Jan 03, 2022 | 9.900 | 10.43 | 9.720 | 10.28 | 373,198 | +0.53(+5.44%) |
Dec 31, 2021 | 9.710 | 9.880 | 9.500 | 9.750 | 395,195 | -0.02(-0.20%) |
Dec 30, 2021 | 9.460 | 9.990 | 9.400 | 9.770 | 440,375 | +0.31(+3.28%) |
Dec 29, 2021 | 11.09 | 11.09 | 9.440 | 9.460 | 304,708 | -0.95(-9.13%) |
Dec 28, 2021 | 10.61 | 10.61 | 10.31 | 10.41 | 193,133 | -0.09(-0.86%) |
Dec 27, 2021 | 10.52 | 11.07 | 10.26 | 10.50 | 179,898 | +0.09(+0.86%) |
Dec 23, 2021 | 10.11 | 10.74 | 9.910 | 10.41 | 543,233 | +0.22(+2.16%) |
Dec 22, 2021 | 10.32 | 10.57 | 9.980 | 10.19 | 369,608 | -0.17(-1.64%) |
Dec 21, 2021 | 9.860 | 10.48 | 9.860 | 10.36 | 963,927 | +0.59(+6.04%) |
Dec 20, 2021 | 9.900 | 10.03 | 9.620 | 9.770 | 1,103,020 | -0.35(-3.46%) |
Dec 17, 2021 | 9.770 | 10.25 | 9.310 | 10.12 | 1,681,114 | +0.20(+2.02%) |
Dec 16, 2021 | 10.64 | 11.17 | 9.855 | 9.920 | 978,913 | -0.45(-4.34%) |
Dec 15, 2021 | 10.21 | 10.60 | 9.995 | 10.37 | 1,123,622 | +0.28(+2.78%) |
Dec 14, 2021 | 10.03 | 10.54 | 10.01 | 10.09 | 964,991 | +0.05(+0.50%) |
Dec 13, 2021 | 10.42 | 10.63 | 10.02 | 10.04 | 1,563,139 | -0.47(-4.47%) |
Dec 10, 2021 | 10.94 | 11.42 | 10.46 | 10.51 | 413,185 | -0.57(-5.14%) |
Dec 09, 2021 | 11.24 | 11.72 | 10.97 | 11.08 | 753,500 | -0.32(-2.81%) |
Dec 08, 2021 | 11.78 | 11.84 | 11.12 | 11.40 | 598,513 | -0.25(-2.15%) |
Dec 07, 2021 | 10.44 | 11.81 | 10.44 | 11.65 | 639,576 | +1.07(+10.11%) |
Dec 06, 2021 | 10.03 | 10.70 | 9.570 | 10.58 | 1,580,001 | +0.73(+7.41%) |
Dec 03, 2021 | 10.09 | 10.44 | 9.630 | 9.850 | 507,848 | -0.29(-2.86%) |
Dec 02, 2021 | 10.72 | 10.72 | 10.01 | 10.14 | 525,457 | -0.30(-2.87%) |
Dec 01, 2021 | 10.29 | 10.76 | 10.21 | 10.44 | 526,132 | +0.12(+1.16%) |
Nov 30, 2021 | 10.18 | 10.35 | 10.07 | 10.32 | 1,705,270 | +0.00(+0.00%) |
Nov 29, 2021 | 10.51 | 10.55 | 9.860 | 10.32 | 900,661 | -0.28(-2.64%) |
Nov 26, 2021 | 11.00 | 11.09 | 10.12 | 10.60 | 703,443 | -0.63(-5.61%) |
Nov 24, 2021 | 11.21 | 11.50 | 10.84 | 11.23 | 688,231 | +0.06(+0.54%) |
Nov 23, 2021 | 11.42 | 11.70 | 10.90 | 11.17 | 656,561 | -0.33(-2.87%) |
Nov 22, 2021 | 12.04 | 12.04 | 10.86 | 11.50 | 912,684 | -0.56(-4.64%) |
Nov 19, 2021 | 12.63 | 13.17 | 11.86 | 12.06 | 2,390,678 | +0.98(+8.84%) |
Nov 18, 2021 | 11.88 | 11.21 | 11.06 | 11.08 | 826,209 | -0.66(-5.62%) |
Nov 17, 2021 | 13.10 | 13.55 | 11.66 | 11.74 | 956,172 | -2.22(-15.90%) |
Nov 16, 2021 | 13.63 | 14.16 | 13.63 | 13.96 | 352,815 | +0.22(+1.60%) |
Nov 15, 2021 | 13.85 | 14.13 | 13.52 | 13.74 | 211,312 | -0.07(-0.51%) |
Nov 12, 2021 | 13.27 | 13.92 | 13.10 | 13.81 | 326,809 | +0.74(+5.66%) |
Nov 11, 2021 | 14.00 | 14.29 | 12.70 | 13.07 | 363,986 | -0.78(-5.63%) |
Nov 10, 2021 | 13.39 | 13.85 | 457,422 | +0.00(+0.00%) | ||
Nov 09, 2021 | 13.00 | 14.50 | 12.88 | 13.85 | 1,256,769 | +1.56(+12.69%) |
Nov 08, 2021 | 12.15 | 12.67 | 12.06 | 12.29 | 819,922 | +0.18(+1.49%) |
Nov 05, 2021 | 12.25 | 12.30 | 11.91 | 12.11 | 587,321 | -0.11(-0.90%) |
Nov 04, 2021 | 12.26 | 12.44 | 12.00 | 12.22 | 371,499 | +0.07(+0.58%) |
Nov 03, 2021 | 12.25 | 12.25 | 12.05 | 12.15 | 369,944 | -0.10(-0.82%) |
Nov 02, 2021 | 12.30 | 12.30 | 12.12 | 12.25 | 539,904 | +0.00(+0.00%) |
Nov 01, 2021 | 11.85 | 12.30 | 11.81 | 12.25 | 522,801 | +0.44(+3.73%) |
Oct 29, 2021 | 12.10 | 12.18 | 11.72 | 11.81 | 217,356 | -0.24(-1.99%) |
Oct 28, 2021 | 12.02 | 12.28 | 11.80 | 12.05 | 224,407 | +0.21(+1.77%) |
Oct 27, 2021 | 11.58 | 11.97 | 11.46 | 11.84 | 159,113 | +0.29(+2.51%) |
Oct 26, 2021 | 12.00 | 11.55 | 196,828 | -0.22(-1.87%) | ||
Oct 25, 2021 | 12.25 | 12.25 | 11.67 | 11.77 | 154,070 | -0.40(-3.29%) |
Oct 22, 2021 | 12.12 | 12.53 | 11.85 | 12.17 | 122,839 | +0.17(+1.42%) |
Oct 21, 2021 | 12.04 | 12.19 | 11.95 | 12.00 | 229,995 | -0.04(-0.33%) |
Oct 20, 2021 | 12.09 | 12.28 | 11.81 | 12.04 | 153,767 | +0.07(+0.58%) |
Oct 19, 2021 | 12.05 | 12.25 | 11.97 | 11.97 | 100,885 | -0.14(-1.16%) |
Oct 18, 2021 | 12.45 | 12.47 | 12.00 | 12.11 | 152,406 | -0.22(-1.78%) |
Oct 15, 2021 | 12.38 | 12.55 | 12.00 | 12.33 | 624,519 | +0.07(+0.57%) |
Oct 14, 2021 | 12.45 | 12.59 | 12.11 | 12.26 | 175,272 | +0.04(+0.33%) |
Oct 13, 2021 | 12.52 | 12.84 | 12.22 | 12.22 | 88,724 | -0.29(-2.32%) |
Oct 12, 2021 | 12.32 | 12.61 | 12.02 | 12.51 | 95,588 | +0.26(+2.12%) |
Oct 11, 2021 | 12.07 | 12.40 | 12.05 | 12.25 | 97,963 | +0.13(+1.07%) |
Oct 08, 2021 | 11.99 | 12.21 | 11.61 | 12.12 | 140,175 | +0.10(+0.83%) |
Oct 07, 2021 | 12.32 | 12.45 | 11.73 | 12.02 | 243,717 | -0.31(-2.51%) |
Oct 06, 2021 | 12.87 | 12.96 | 12.12 | 12.33 | 158,884 | -0.63(-4.86%) |
Oct 05, 2021 | 13.24 | 13.31 | 12.70 | 12.96 | 302,699 | -0.34(-2.56%) |
Oct 04, 2021 | 13.34 | 13.62 | 13.07 | 13.30 | 214,537 | -0.20(-1.48%) |
Oct 01, 2021 | 13.71 | 13.98 | 13.44 | 13.50 | 241,945 | -0.09(-0.66%) |
Sep 30, 2021 | 13.80 | 13.81 | 13.41 | 13.59 | 242,608 | +0.02(+0.15%) |
Sep 29, 2021 | 13.69 | 13.82 | 13.37 | 13.57 | 216,232 | -0.02(-0.15%) |
Sep 28, 2021 | 14.33 | 15.09 | 13.49 | 13.59 | 732,670 | -0.86(-5.95%) |
Sep 27, 2021 | 14.50 | 15.36 | 14.12 | 14.45 | 261,135 | -0.17(-1.16%) |
Sep 24, 2021 | 13.88 | 15.01 | 13.71 | 14.62 | 393,290 | -0.06(-0.41%) |
Sep 23, 2021 | 14.80 | 15.35 | 14.41 | 14.68 | 308,025 | +0.01(+0.07%) |
Sep 22, 2021 | 14.21 | 15.33 | 14.05 | 14.67 | 542,596 | +0.47(+3.31%) |
Sep 21, 2021 | 14.13 | 14.67 | 13.96 | 14.20 | 309,811 | +0.03(+0.21%) |
Sep 20, 2021 | 14.37 | 14.62 | 13.50 | 14.17 | 567,563 | -0.38(-2.61%) |
Sep 17, 2021 | 13.24 | 14.66 | 13.19 | 14.55 | 4,806,850 | +1.34(+10.14%) |
Sep 16, 2021 | 13.43 | 13.75 | 13.05 | 13.21 | 484,974 | -0.22(-1.64%) |
Sep 15, 2021 | 14.02 | 14.50 | 13.35 | 13.43 | 728,409 | -0.48(-3.45%) |
Sep 14, 2021 | 13.69 | 14.48 | 13.62 | 13.91 | 388,431 | +0.21(+1.53%) |
Sep 13, 2021 | 13.57 | 14.10 | 13.06 | 13.70 | 422,776 | +0.05(+0.37%) |
Sep 10, 2021 | 13.65 | 14.12 | 13.22 | 13.65 | 366,451 | -0.03(-0.22%) |
Sep 09, 2021 | 13.77 | 13.95 | 13.00 | 13.68 | 399,682 | -0.20(-1.44%) |
Sep 08, 2021 | 13.28 | 14.11 | 13.26 | 13.88 | 467,589 | +0.62(+4.68%) |
Sep 07, 2021 | 14.11 | 14.15 | 12.56 | 13.26 | 1,188,202 | -0.81(-5.76%) |
Sep 03, 2021 | 13.64 | 14.93 | 13.11 | 14.07 | 779,009 | +0.47(+3.46%) |
Sep 02, 2021 | 12.49 | 15.59 | 12.18 | 13.60 | 535,515 | +1.20(+9.68%) |
Sep 01, 2021 | 11.59 | 13.48 | 11.46 | 12.40 | 413,234 | +0.78(+6.71%) |
Aug 31, 2021 | 10.84 | 11.63 | 10.11 | 11.62 | 280,255 | +0.86(+7.99%) |
Aug 30, 2021 | 11.13 | 11.27 | 10.42 | 10.76 | 184,378 | -0.51(-4.53%) |
Aug 27, 2021 | 10.31 | 11.46 | 10.09 | 11.27 | 292,686 | +1.02(+9.95%) |
Aug 26, 2021 | 10.47 | 10.47 | 10.01 | 10.25 | 87,793 | -0.15(-1.44%) |
Aug 25, 2021 | 11.42 | 11.48 | 10.11 | 10.40 | 146,624 | -0.89(-7.88%) |
Aug 24, 2021 | 10.22 | 11.37 | 10.12 | 11.29 | 225,879 | +1.16(+11.45%) |
Aug 23, 2021 | 10.05 | 10.53 | 9.540 | 10.13 | 249,297 | +0.13(+1.30%) |
Aug 20, 2021 | 9.510 | 10.18 | 8.605 | 10.00 | 401,412 | +0.41(+4.28%) |
Aug 19, 2021 | 9.440 | 9.700 | 9.240 | 9.590 | 225,273 | +0.16(+1.70%) |
Aug 18, 2021 | 9.470 | 9.900 | 9.390 | 9.430 | 116,788 | +0.03(+0.32%) |
Aug 17, 2021 | 9.590 | 9.700 | 8.800 | 9.400 | 1,281,965 | -0.39(-3.98%) |
Aug 16, 2021 | 9.950 | 10.03 | 9.578 | 9.790 | 711,043 | -0.10(-1.01%) |
Aug 13, 2021 | 11.02 | 11.06 | 9.850 | 9.890 | 569,062 | -1.18(-10.66%) |
Aug 12, 2021 | 11.50 | 11.50 | 11.05 | 11.07 | 212,316 | -0.22(-1.95%) |
Aug 11, 2021 | 11.25 | 11.86 | 11.20 | 11.29 | 195,906 | +0.09(+0.80%) |
Aug 10, 2021 | 11.96 | 11.96 | 10.92 | 11.20 | 216,583 | -0.76(-6.35%) |
Aug 09, 2021 | 11.25 | 11.99 | 11.19 | 11.96 | 198,710 | +0.69(+6.12%) |
Aug 06, 2021 | 11.64 | 11.78 | 11.02 | 11.27 | 195,450 | -0.54(-4.57%) |
Aug 05, 2021 | 12.98 | 12.98 | 11.15 | 11.81 | 311,039 | -1.28(-9.78%) |
Aug 04, 2021 | 12.66 | 13.26 | 11.69 | 13.09 | 1,517,742 | +1.47(+12.65%) |
Aug 03, 2021 | 11.85 | 11.85 | 11.47 | 11.62 | 283,457 | -0.05(-0.43%) |