Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.495 | 3.860 | 4.440 | 6,147,658 | +0.40(+9.90%) |
May 27, 2022 | 4.060 | 4.180 | 3.900 | 4.040 | 1,167,680 | -0.06(-1.46%) |
May 26, 2022 | 3.910 | 4.200 | 3.855 | 4.100 | 792,194 | +0.15(+3.80%) |
May 25, 2022 | 3.850 | 3.995 | 3.510 | 3.950 | 957,183 | +0.04(+1.02%) |
May 24, 2022 | 3.840 | 4.025 | 3.561 | 3.910 | 2,096,533 | +0.26(+7.12%) |
May 23, 2022 | 3.840 | 3.910 | 3.600 | 3.650 | 591,781 | -0.05(-1.35%) |
May 20, 2022 | 3.730 | 3.950 | 3.660 | 3.700 | 605,932 | +0.05(+1.37%) |
May 19, 2022 | 3.600 | 3.800 | 3.590 | 3.650 | 460,806 | +0.02(+0.55%) |
May 18, 2022 | 3.770 | 3.870 | 3.610 | 3.630 | 525,065 | -0.17(-4.47%) |
May 17, 2022 | 3.610 | 3.840 | 3.480 | 3.800 | 725,405 | +0.27(+7.65%) |
May 16, 2022 | 3.490 | 3.710 | 3.380 | 3.530 | 907,631 | +0.07(+2.02%) |
May 13, 2022 | 2.900 | 3.540 | 2.880 | 3.460 | 1,096,129 | +0.65(+23.13%) |
May 12, 2022 | 2.810 | 2.865 | 2.520 | 2.810 | 1,035,579 | -0.01(-0.35%) |
May 11, 2022 | 3.060 | 3.130 | 2.770 | 2.820 | 578,001 | -0.23(-7.54%) |
May 10, 2022 | 3.190 | 3.360 | 3.020 | 3.050 | 463,491 | -0.11(-3.48%) |
May 09, 2022 | 3.560 | 3.655 | 3.070 | 3.160 | 623,686 | -0.46(-12.71%) |
May 06, 2022 | 3.770 | 3.870 | 3.590 | 3.620 | 216,355 | -0.18(-4.74%) |
May 05, 2022 | 3.870 | 3.870 | 3.700 | 3.800 | 162,519 | -0.16(-4.04%) |
May 04, 2022 | 3.910 | 3.970 | 3.680 | 3.960 | 204,943 | +0.10(+2.59%) |
May 03, 2022 | 3.840 | 3.950 | 3.750 | 3.860 | 179,549 | +0.01(+0.26%) |
May 02, 2022 | 3.680 | 3.930 | 3.660 | 3.850 | 266,155 | +0.16(+4.34%) |
Apr 29, 2022 | 3.930 | 4.070 | 3.680 | 3.690 | 376,701 | -0.17(-4.40%) |
Apr 28, 2022 | 3.750 | 3.900 | 3.645 | 3.860 | 194,217 | +0.12(+3.21%) |
Apr 27, 2022 | 3.870 | 3.973 | 3.730 | 3.740 | 269,802 | -0.17(-4.35%) |
Apr 26, 2022 | 4.090 | 4.210 | 3.840 | 3.910 | 558,613 | -0.14(-3.46%) |
Apr 25, 2022 | 3.940 | 4.070 | 3.825 | 4.050 | 419,732 | +0.14(+3.58%) |
Apr 22, 2022 | 3.680 | 3.930 | 3.635 | 3.910 | 342,487 | +0.21(+5.68%) |
Apr 21, 2022 | 3.830 | 3.840 | 3.700 | 3.700 | 300,711 | -0.15(-3.90%) |
Apr 20, 2022 | 3.950 | 4.044 | 3.720 | 3.850 | 243,136 | -0.12(-3.02%) |
Apr 19, 2022 | 3.790 | 4.090 | 3.780 | 3.970 | 667,613 | +0.14(+3.66%) |
Apr 18, 2022 | 3.990 | 4.070 | 3.800 | 3.830 | 496,109 | -0.21(-5.32%) |
Apr 14, 2022 | 4.130 | 4.130 | 3.730 | 4.045 | 869,542 | -0.08(-2.06%) |
Apr 13, 2022 | 4.020 | 4.180 | 3.770 | 4.130 | 704,264 | +0.15(+3.77%) |
Apr 12, 2022 | 4.160 | 4.160 | 3.956 | 3.980 | 221,990 | -0.10(-2.45%) |
Apr 11, 2022 | 4.130 | 4.150 | 4.010 | 4.080 | 233,191 | -0.07(-1.69%) |
Apr 08, 2022 | 4.200 | 4.340 | 4.090 | 4.150 | 252,735 | -0.13(-3.04%) |
Apr 07, 2022 | 4.100 | 4.360 | 4.050 | 4.280 | 352,637 | +0.13(+3.13%) |
Apr 06, 2022 | 4.200 | 4.250 | 4.040 | 4.150 | 619,207 | -0.13(-3.04%) |
Apr 05, 2022 | 4.570 | 4.674 | 4.150 | 4.280 | 1,171,737 | -0.26(-5.73%) |
Apr 04, 2022 | 4.790 | 4.790 | 4.490 | 4.540 | 737,487 | -0.30(-6.20%) |
Apr 01, 2022 | 4.870 | 5.100 | 4.790 | 4.840 | 277,247 | -0.10(-2.02%) |
Mar 31, 2022 | 4.700 | 4.970 | 4.510 | 4.940 | 522,421 | +0.20(+4.22%) |
Mar 30, 2022 | 4.850 | 4.980 | 4.670 | 4.740 | 735,175 | -0.19(-3.85%) |
Mar 29, 2022 | 4.770 | 4.990 | 4.770 | 4.930 | 408,783 | +0.15(+3.14%) |
Mar 28, 2022 | 4.970 | 5.100 | 4.740 | 4.780 | 293,926 | -0.20(-4.02%) |
Mar 25, 2022 | 5.120 | 5.155 | 4.730 | 4.980 | 924,017 | -0.13(-2.54%) |
Mar 24, 2022 | 5.150 | 5.330 | 5.010 | 5.110 | 404,323 | -0.03(-0.58%) |
Mar 23, 2022 | 5.400 | 5.469 | 5.110 | 5.140 | 404,350 | -0.33(-6.03%) |
Mar 22, 2022 | 5.680 | 5.680 | 5.440 | 5.470 | 208,020 | -0.17(-3.01%) |
Mar 21, 2022 | 5.220 | 5.660 | 5.080 | 5.640 | 449,141 | +0.45(+8.67%) |
Mar 18, 2022 | 5.200 | 5.330 | 5.080 | 5.190 | 1,396,288 | -0.03(-0.57%) |
Mar 17, 2022 | 5.110 | 5.410 | 4.950 | 5.220 | 492,942 | +0.11(+2.15%) |
Mar 16, 2022 | 5.180 | 5.250 | 4.933 | 5.110 | 425,669 | -0.08(-1.54%) |
Mar 15, 2022 | 4.970 | 5.235 | 4.910 | 5.190 | 278,135 | +0.21(+4.22%) |
Mar 14, 2022 | 4.980 | 5.030 | 4.790 | 4.980 | 347,441 | -0.05(-0.99%) |
Mar 11, 2022 | 5.160 | 5.220 | 5.000 | 5.030 | 325,197 | -0.14(-2.71%) |
Mar 10, 2022 | 5.250 | 5.335 | 5.000 | 5.170 | 348,995 | -0.25(-4.61%) |
Mar 09, 2022 | 5.230 | 5.490 | 5.110 | 5.420 | 375,770 | +0.20(+3.83%) |
Mar 08, 2022 | 5.300 | 5.430 | 4.970 | 5.220 | 384,371 | -0.16(-2.97%) |
Mar 07, 2022 | 5.560 | 5.635 | 5.095 | 5.380 | 857,039 | -0.28(-4.95%) |
Mar 04, 2022 | 5.610 | 5.740 | 5.095 | 5.660 | 556,752 | -0.10(-1.74%) |
Mar 03, 2022 | 6.230 | 6.280 | 5.690 | 5.760 | 358,045 | -0.51(-8.13%) |
Mar 02, 2022 | 6.250 | 6.500 | 6.200 | 6.270 | 127,155 | -0.07(-1.10%) |
Mar 01, 2022 | 6.520 | 6.520 | 6.110 | 6.340 | 158,087 | +0.05(+0.79%) |
Feb 28, 2022 | 7.200 | 7.240 | 6.280 | 6.290 | 259,847 | -0.29(-4.41%) |
Feb 25, 2022 | 6.720 | 6.850 | 6.460 | 6.580 | 209,248 | -0.11(-1.64%) |
Feb 24, 2022 | 6.250 | 6.710 | 6.245 | 6.690 | 202,736 | +0.28(+4.37%) |
Feb 23, 2022 | 6.640 | 6.720 | 6.400 | 6.410 | 173,501 | -0.21(-3.17%) |
Feb 22, 2022 | 6.700 | 6.810 | 6.390 | 6.620 | 304,773 | -0.01(-0.15%) |
Feb 18, 2022 | 6.630 | 0 | +0.03(+0.45%) | |||
Feb 17, 2022 | 7.170 | 7.170 | 6.510 | 6.600 | 343,134 | -0.62(-8.59%) |
Feb 16, 2022 | 7.270 | 7.275 | 7.020 | 7.220 | 101,156 | +0.00(+0.00%) |
Feb 15, 2022 | 7.130 | 7.270 | 6.800 | 7.220 | 225,979 | +0.02(+0.28%) |
Feb 14, 2022 | 7.030 | 7.230 | 6.660 | 7.200 | 339,875 | +0.35(+5.11%) |
Feb 11, 2022 | 7.180 | 7.300 | 6.780 | 6.850 | 295,852 | -0.42(-5.78%) |
Feb 10, 2022 | 7.250 | 7.440 | 7.140 | 7.270 | 272,926 | +0.02(+0.28%) |
Feb 09, 2022 | 6.970 | 7.310 | 6.910 | 7.250 | 237,850 | +0.30(+4.32%) |
Feb 08, 2022 | 7.040 | 7.050 | 6.715 | 6.950 | 258,569 | -0.10(-1.42%) |
Feb 07, 2022 | 7.130 | 7.270 | 6.953 | 7.050 | 276,802 | -0.08(-1.12%) |
Feb 04, 2022 | 7.010 | 7.270 | 6.950 | 7.130 | 181,323 | +0.10(+1.42%) |
Feb 03, 2022 | 6.870 | 7.040 | 7.030 | 309,721 | +0.01(+0.14%) | |
Feb 02, 2022 | 7.080 | 7.186 | 6.780 | 7.020 | 194,277 | -0.14(-1.96%) |
Feb 01, 2022 | 6.900 | 7.360 | 6.660 | 7.160 | 402,736 | +0.21(+3.02%) |
Jan 31, 2022 | 6.760 | 6.950 | 259,898 | +0.27(+4.04%) | ||
Jan 28, 2022 | 6.980 | 6.980 | 6.520 | 6.680 | 352,375 | -0.27(-3.88%) |
Jan 27, 2022 | 8.130 | 8.130 | 6.810 | 6.950 | 402,078 | -0.58(-7.70%) |
Jan 26, 2022 | 7.330 | 7.670 | 7.220 | 7.530 | 310,534 | +0.28(+3.86%) |
Jan 25, 2022 | 7.100 | 7.300 | 6.960 | 7.250 | 252,199 | -0.03(-0.41%) |
Jan 24, 2022 | 7.100 | 7.300 | 6.760 | 7.280 | 369,357 | +0.03(+0.41%) |
Jan 21, 2022 | 7.200 | 7.360 | 6.950 | 7.250 | 255,037 | +0.11(+1.54%) |
Jan 20, 2022 | 6.920 | 7.470 | 6.920 | 7.140 | 218,432 | +0.22(+3.18%) |
Jan 19, 2022 | 7.010 | 7.260 | 6.830 | 6.920 | 297,286 | -0.02(-0.29%) |
Jan 18, 2022 | 7.880 | 7.981 | 6.830 | 6.940 | 551,751 | -1.01(-12.70%) |
Jan 14, 2022 | 7.950 | 0 | +0.37(+4.88%) | |||
Jan 13, 2022 | 7.950 | 7.950 | 7.420 | 7.580 | 527,606 | -0.30(-3.81%) |
Jan 12, 2022 | 8.170 | 8.170 | 7.760 | 7.880 | 278,710 | -0.14(-1.75%) |
Jan 11, 2022 | 8.040 | 8.250 | 7.800 | 8.020 | 299,499 | -0.18(-2.20%) |
Jan 10, 2022 | 8.650 | 8.670 | 7.740 | 8.200 | 323,203 | -0.35(-4.09%) |
Jan 07, 2022 | 8.530 | 8.870 | 8.490 | 8.550 | 228,075 | -0.15(-1.72%) |
Jan 06, 2022 | 8.880 | 8.949 | 8.440 | 8.700 | 388,202 | -0.19(-2.14%) |
Jan 05, 2022 | 9.580 | 9.680 | 8.650 | 8.890 | 484,177 | -0.62(-6.52%) |
Jan 04, 2022 | 10.16 | 10.16 | 9.220 | 9.510 | 233,326 | -0.40(-4.04%) |
Jan 03, 2022 | 10.31 | 10.31 | 9.580 | 9.910 | 288,789 | -0.17(-1.69%) |
Dec 31, 2021 | 10.61 | 10.71 | 9.930 | 10.08 | 309,401 | -0.56(-5.26%) |
Dec 30, 2021 | 10.57 | 10.92 | 10.41 | 10.64 | 185,283 | -0.03(-0.28%) |
Dec 29, 2021 | 11.30 | 11.48 | 10.48 | 10.67 | 312,952 | -0.78(-6.81%) |
Dec 28, 2021 | 11.82 | 12.16 | 11.45 | 11.45 | 190,488 | -0.37(-3.13%) |
Dec 27, 2021 | 12.19 | 12.20 | 11.26 | 11.82 | 210,940 | -0.14(-1.17%) |
Dec 23, 2021 | 11.47 | 12.19 | 11.09 | 11.96 | 549,370 | +0.11(+0.93%) |
Dec 22, 2021 | 12.46 | 13.66 | 11.51 | 11.85 | 881,697 | -0.61(-4.90%) |
Dec 21, 2021 | 13.18 | 13.45 | 11.92 | 12.46 | 628,602 | -1.06(-7.84%) |
Dec 20, 2021 | 10.60 | 16.76 | 10.50 | 13.52 | 4,310,825 | +2.57(+23.47%) |
Dec 17, 2021 | 9.250 | 11.49 | 9.000 | 10.95 | 9,288,578 | +1.69(+18.25%) |
Dec 16, 2021 | 8.780 | 9.520 | 8.520 | 9.260 | 473,695 | +0.29(+3.23%) |
Dec 15, 2021 | 8.530 | 9.080 | 8.380 | 8.970 | 487,613 | +0.61(+7.30%) |
Dec 14, 2021 | 8.250 | 9.180 | 8.250 | 8.360 | 462,272 | +0.10(+1.21%) |
Dec 13, 2021 | 9.150 | 9.993 | 8.020 | 8.260 | 625,296 | -0.67(-7.50%) |
Dec 10, 2021 | 10.25 | 10.82 | 8.845 | 8.930 | 1,043,891 | -1.40(-13.55%) |
Dec 09, 2021 | 9.760 | 10.99 | 9.760 | 10.33 | 767,690 | +0.37(+3.71%) |
Dec 08, 2021 | 9.460 | 10.50 | 9.300 | 9.960 | 660,337 | +0.29(+3.00%) |
Dec 07, 2021 | 8.850 | 10.51 | 8.820 | 9.670 | 860,734 | +0.67(+7.44%) |
Dec 06, 2021 | 9.100 | 9.280 | 8.770 | 9.000 | 1,361,551 | +0.02(+0.22%) |
Dec 03, 2021 | 8.890 | 9.150 | 8.110 | 8.980 | 707,399 | +0.14(+1.58%) |
Dec 02, 2021 | 8.710 | 9.000 | 7.860 | 8.840 | 1,120,666 | -0.05(-0.56%) |
Dec 01, 2021 | 7.520 | 9.770 | 7.100 | 8.890 | 6,933,650 | +2.26(+34.09%) |
Nov 30, 2021 | 7.000 | 7.000 | 6.550 | 6.630 | 250,899 | -0.31(-4.47%) |
Nov 29, 2021 | 7.080 | 7.082 | 6.860 | 6.940 | 635,212 | -0.06(-0.86%) |
Nov 26, 2021 | 7.010 | 7.190 | 6.860 | 7.000 | 190,101 | -0.12(-1.65%) |
Nov 24, 2021 | 7.520 | 7.570 | 6.860 | 7.117 | 601,783 | -0.38(-5.10%) |
Nov 23, 2021 | 7.820 | 7.890 | 7.350 | 7.500 | 539,875 | -0.37(-4.70%) |
Nov 22, 2021 | 8.050 | 8.120 | 7.600 | 7.870 | 341,196 | -0.13(-1.62%) |
Nov 19, 2021 | 8.020 | 8.385 | 7.910 | 8.000 | 253,806 | -0.12(-1.48%) |
Nov 18, 2021 | 8.260 | 8.140 | 8.070 | 8.120 | 215,124 | -0.02(-0.25%) |
Nov 17, 2021 | 8.100 | 8.450 | 7.990 | 8.140 | 402,859 | -0.06(-0.73%) |
Nov 16, 2021 | 8.410 | 8.410 | 7.970 | 8.200 | 784,373 | +0.12(+1.49%) |
Nov 15, 2021 | 8.230 | 8.410 | 7.600 | 8.080 | 557,609 | -0.32(-3.81%) |
Nov 12, 2021 | 7.790 | 8.500 | 7.790 | 8.400 | 391,104 | +0.58(+7.42%) |
Nov 11, 2021 | 8.020 | 8.240 | 7.762 | 7.820 | 162,537 | -0.08(-1.01%) |
Nov 10, 2021 | 8.180 | 7.900 | 1,376,397 | -0.59(-6.95%) | ||
Nov 09, 2021 | 7.630 | 8.490 | 7.420 | 8.490 | 254,875 | +0.89(+11.71%) |
Nov 08, 2021 | 8.130 | 8.130 | 7.485 | 7.600 | 200,374 | -0.14(-1.81%) |
Nov 05, 2021 | 7.800 | 8.050 | 7.640 | 7.740 | 263,143 | -0.09(-1.15%) |
Nov 04, 2021 | 7.930 | 7.995 | 7.710 | 7.830 | 355,697 | -0.11(-1.39%) |
Nov 03, 2021 | 7.490 | 7.950 | 7.490 | 7.940 | 121,718 | +0.44(+5.87%) |
Nov 02, 2021 | 7.870 | 8.010 | 7.450 | 7.500 | 220,611 | -0.31(-3.97%) |
Nov 01, 2021 | 8.290 | 7.940 | 7.700 | 7.810 | 304,105 | -0.13(-1.64%) |
Oct 29, 2021 | 8.180 | 7.520 | 7.940 | 372,021 | -0.02(-0.25%) | |
Oct 28, 2021 | 7.510 | 8.000 | 7.960 | 286,620 | +0.22(+2.84%) | |
Oct 27, 2021 | 8.320 | 8.768 | 7.530 | 7.740 | 616,221 | -0.67(-7.97%) |
Oct 26, 2021 | 9.080 | 8.410 | 2,422,322 | +1.37(+19.46%) | ||
Oct 25, 2021 | 6.750 | 7.040 | 268,705 | +0.24(+3.53%) | ||
Oct 22, 2021 | 6.390 | 6.990 | 6.360 | 6.800 | 683,809 | +0.68(+11.11%) |
Oct 21, 2021 | 6.280 | 6.300 | 6.050 | 6.120 | 279,275 | +0.12(+2.00%) |
Oct 20, 2021 | 6.140 | 6.222 | 5.950 | 6.000 | 179,828 | -0.27(-4.31%) |
Oct 19, 2021 | 5.800 | 6.340 | 5.800 | 6.270 | 256,975 | +0.41(+7.00%) |
Oct 18, 2021 | 6.000 | 6.130 | 5.850 | 5.860 | 230,699 | -0.16(-2.66%) |
Oct 15, 2021 | 6.240 | 6.280 | 6.010 | 6.020 | 300,945 | -0.09(-1.47%) |
Oct 14, 2021 | 6.250 | 6.400 | 6.030 | 6.110 | 181,219 | -0.14(-2.24%) |
Oct 13, 2021 | 6.250 | 6.445 | 6.120 | 6.250 | 289,240 | -0.15(-2.34%) |
Oct 12, 2021 | 6.860 | 6.942 | 6.095 | 6.400 | 503,813 | -0.45(-6.57%) |
Oct 11, 2021 | 6.490 | 6.890 | 6.000 | 6.850 | 700,168 | +0.44(+6.86%) |
Oct 08, 2021 | 6.100 | 6.500 | 5.800 | 6.410 | 547,200 | +0.23(+3.72%) |
Oct 07, 2021 | 6.430 | 6.710 | 6.160 | 6.180 | 385,204 | -0.14(-2.22%) |
Oct 06, 2021 | 6.790 | 6.790 | 6.085 | 6.320 | 731,568 | -0.50(-7.33%) |
Oct 05, 2021 | 7.940 | 7.970 | 6.600 | 6.820 | 850,385 | -1.31(-16.11%) |
Oct 04, 2021 | 9.120 | 9.350 | 8.000 | 8.130 | 317,459 | -1.22(-13.05%) |