Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 04, 2022 | 0 | +0.00(+0.00%) | ||||
Mar 03, 2022 | 3.080 | 3.080 | 2.790 | 2.950 | 3,676 | +0.04(+1.37%) |
Mar 02, 2022 | 2.640 | 2.910 | 2.580 | 2.910 | 4,048 | -0.01(-0.34%) |
Mar 01, 2022 | 2.902 | 2.920 | 2.690 | 2.920 | 4,682 | +0.09(+3.18%) |
Feb 28, 2022 | 2.800 | 3.300 | 2.650 | 2.830 | 11,340 | -0.10(-3.41%) |
Feb 25, 2022 | 2.890 | 3.184 | 2.930 | 2.930 | 30,134 | +0.01(+0.34%) |
Feb 24, 2022 | 2.940 | 2.960 | 2.560 | 2.920 | 12,254 | +0.00(+0.00%) |
Feb 23, 2022 | 2.750 | 3.090 | 2.650 | 2.920 | 16,546 | +0.19(+6.96%) |
Feb 22, 2022 | 3.140 | 3.140 | 2.680 | 2.730 | 11,036 | -0.38(-12.22%) |
Feb 18, 2022 | 3.110 | 0 | +0.16(+5.42%) | |||
Feb 17, 2022 | 3.020 | 3.250 | 2.920 | 2.950 | 18,956 | -0.17(-5.45%) |
Feb 16, 2022 | 3.000 | 3.240 | 2.920 | 3.120 | 15,726 | +0.22(+7.59%) |
Feb 15, 2022 | 2.840 | 3.200 | 2.820 | 2.900 | 38,387 | +0.14(+5.07%) |
Feb 14, 2022 | 3.240 | 3.240 | 2.091 | 2.760 | 136,307 | -0.52(-15.85%) |
Feb 11, 2022 | 3.240 | 3.425 | 3.240 | 3.280 | 7,317 | -0.18(-5.20%) |
Feb 10, 2022 | 3.520 | 3.650 | 3.426 | 3.460 | 17,333 | -0.14(-3.89%) |
Feb 09, 2022 | 3.310 | 3.680 | 3.240 | 3.600 | 222,829 | +0.62(+20.81%) |
Feb 08, 2022 | 2.900 | 3.160 | 2.900 | 2.980 | 5,347 | +0.20(+7.19%) |
Feb 07, 2022 | 2.850 | 2.850 | 2.780 | 2.780 | 3,575 | -0.07(-2.58%) |
Feb 04, 2022 | 2.840 | 2.860 | 2.840 | 2.853 | 2,462 | -0.02(-0.57%) |
Feb 03, 2022 | 2.720 | 2.980 | 2.870 | 2,167 | +0.01(+0.35%) | |
Feb 02, 2022 | 2.970 | 3.080 | 2.850 | 2.860 | 8,318 | +0.03(+1.06%) |
Feb 01, 2022 | 2.630 | 3.131 | 2.630 | 2.830 | 19,275 | -0.19(-6.29%) |
Jan 31, 2022 | 2.740 | 3.020 | 3.020 | 8,577 | +0.26(+9.42%) | |
Jan 28, 2022 | 2.610 | 2.830 | 2.610 | 2.760 | 34,471 | +0.09(+3.37%) |
Jan 27, 2022 | 2.870 | 3.065 | 2.670 | 2.670 | 12,048 | -0.45(-14.42%) |
Jan 26, 2022 | 2.860 | 3.120 | 2.680 | 3.120 | 55,426 | +0.27(+9.47%) |
Jan 25, 2022 | 2.900 | 3.250 | 2.470 | 2.850 | 100,788 | +0.35(+14.00%) |
Jan 24, 2022 | 2.620 | 2.780 | 2.500 | 2.500 | 36,430 | -0.09(-3.47%) |
Jan 21, 2022 | 2.820 | 2.850 | 2.480 | 2.590 | 25,728 | -0.21(-7.50%) |
Jan 20, 2022 | 3.050 | 3.050 | 2.800 | 2.800 | 21,999 | -0.19(-6.35%) |
Jan 19, 2022 | 3.100 | 3.211 | 2.970 | 2.990 | 23,696 | -0.16(-5.08%) |
Jan 18, 2022 | 3.240 | 3.320 | 3.010 | 3.150 | 18,422 | -0.01(-0.32%) |
Jan 14, 2022 | 3.160 | 0 | -0.08(-2.47%) | |||
Jan 13, 2022 | 3.230 | 3.330 | 3.070 | 3.240 | 27,306 | -0.07(-2.11%) |
Jan 12, 2022 | 3.350 | 3.350 | 3.000 | 3.310 | 15,904 | +0.15(+4.75%) |
Jan 11, 2022 | 3.030 | 3.230 | 2.920 | 3.160 | 17,725 | +0.09(+2.86%) |
Jan 10, 2022 | 3.200 | 3.240 | 3.000 | 3.072 | 27,250 | -0.09(-2.78%) |
Jan 07, 2022 | 3.050 | 3.250 | 3.030 | 3.160 | 12,620 | +0.09(+2.93%) |
Jan 06, 2022 | 3.160 | 3.210 | 3.030 | 3.070 | 6,980 | +0.04(+1.32%) |
Jan 05, 2022 | 3.330 | 3.340 | 3.010 | 3.030 | 50,298 | -0.15(-4.72%) |
Jan 04, 2022 | 3.250 | 3.360 | 3.110 | 3.180 | 21,718 | -0.06(-1.85%) |
Jan 03, 2022 | 2.900 | 3.290 | 2.900 | 3.240 | 38,044 | +0.27(+9.09%) |
Dec 31, 2021 | 3.110 | 3.110 | 2.710 | 2.970 | 43,380 | -0.15(-4.81%) |
Dec 30, 2021 | 3.200 | 3.390 | 3.110 | 3.120 | 34,994 | -0.09(-2.66%) |
Dec 29, 2021 | 3.326 | 3.350 | 3.170 | 3.205 | 27,155 | -0.27(-7.90%) |
Dec 28, 2021 | 3.630 | 3.700 | 3.455 | 3.480 | 16,230 | -0.23(-6.20%) |
Dec 27, 2021 | 3.450 | 3.750 | 3.280 | 3.710 | 50,424 | +0.21(+6.00%) |
Dec 23, 2021 | 3.300 | 3.600 | 3.260 | 3.500 | 46,711 | +0.09(+2.64%) |
Dec 22, 2021 | 3.470 | 3.570 | 3.240 | 3.410 | 34,458 | -0.14(-3.94%) |
Dec 21, 2021 | 3.400 | 3.990 | 3.200 | 3.550 | 276,412 | +0.19(+5.65%) |
Dec 20, 2021 | 3.130 | 3.360 | 3.130 | 3.360 | 9,802 | +0.02(+0.60%) |
Dec 17, 2021 | 3.740 | 3.740 | 3.300 | 3.340 | 28,977 | -0.34(-9.24%) |
Dec 16, 2021 | 3.740 | 3.750 | 3.521 | 3.680 | 14,827 | +0.11(+3.08%) |
Dec 15, 2021 | 3.800 | 3.800 | 3.400 | 3.570 | 39,219 | -0.01(-0.28%) |
Dec 14, 2021 | 3.670 | 3.690 | 3.420 | 3.580 | 9,602 | +0.06(+1.85%) |
Dec 13, 2021 | 3.690 | 3.700 | 3.491 | 3.515 | 14,967 | -0.02(-0.71%) |
Dec 10, 2021 | 3.700 | 3.775 | 3.445 | 3.540 | 30,869 | -0.03(-0.84%) |
Dec 09, 2021 | 3.650 | 3.750 | 3.520 | 3.570 | 16,102 | -0.17(-4.55%) |
Dec 08, 2021 | 3.450 | 3.860 | 3.440 | 3.740 | 52,618 | +0.48(+14.72%) |
Dec 07, 2021 | 3.620 | 3.650 | 3.180 | 3.260 | 77,090 | -0.22(-6.32%) |
Dec 06, 2021 | 3.430 | 3.640 | 3.430 | 3.480 | 21,044 | +0.08(+2.35%) |
Dec 03, 2021 | 3.910 | 3.910 | 3.320 | 3.400 | 45,725 | -0.36(-9.57%) |
Dec 02, 2021 | 3.810 | 4.010 | 3.570 | 3.760 | 111,557 | -0.01(-0.27%) |
Dec 01, 2021 | 3.910 | 3.950 | 3.670 | 3.770 | 22,933 | -0.14(-3.58%) |
Nov 30, 2021 | 4.060 | 4.200 | 3.760 | 3.910 | 52,755 | -0.37(-8.64%) |
Nov 29, 2021 | 4.350 | 4.390 | 3.900 | 4.280 | 223,869 | +0.33(+8.35%) |
Nov 26, 2021 | 3.990 | 4.380 | 3.900 | 3.950 | 120,013 | -0.22(-5.28%) |
Nov 24, 2021 | 4.320 | 4.750 | 3.910 | 4.170 | 543,278 | +0.47(+12.70%) |
Nov 23, 2021 | 4.200 | 4.200 | 3.700 | 3.700 | 34,620 | -0.50(-11.96%) |
Nov 22, 2021 | 4.200 | 4.240 | 4.010 | 4.203 | 17,520 | +0.08(+2.00%) |
Nov 19, 2021 | 4.200 | 4.200 | 4.043 | 4.120 | 22,594 | +0.10(+2.49%) |
Nov 18, 2021 | 4.300 | 4.410 | 3.989 | 4.020 | 45,129 | -0.47(-10.47%) |
Nov 17, 2021 | 4.510 | 4.600 | 4.400 | 4.490 | 94,461 | +0.02(+0.34%) |
Nov 16, 2021 | 4.350 | 4.495 | 4.300 | 4.475 | 12,256 | -0.08(-1.65%) |
Nov 15, 2021 | 4.640 | 4.640 | 4.550 | 4.550 | 12,744 | -0.07(-1.41%) |
Nov 12, 2021 | 4.790 | 4.790 | 4.480 | 4.615 | 8,156 | +0.19(+4.18%) |
Nov 11, 2021 | 4.500 | 4.650 | 4.130 | 4.430 | 21,071 | -0.29(-6.14%) |
Nov 10, 2021 | 5.000 | 4.720 | 21,418 | -0.33(-6.53%) | ||
Nov 09, 2021 | 5.281 | 5.281 | 5.000 | 5.050 | 4,270 | -0.25(-4.72%) |
Nov 08, 2021 | 5.340 | 5.385 | 5.146 | 5.300 | 7,191 | +0.00(+0.00%) |
Nov 05, 2021 | 5.420 | 5.580 | 5.285 | 5.300 | 9,046 | -0.10(-1.85%) |
Nov 04, 2021 | 5.600 | 5.600 | 5.346 | 5.400 | 4,225 | -0.27(-4.76%) |
Nov 03, 2021 | 5.340 | 5.670 | 5.340 | 5.670 | 8,024 | +0.21(+3.84%) |
Nov 02, 2021 | 5.360 | 5.669 | 5.340 | 5.460 | 9,158 | +0.26(+5.00%) |
Nov 01, 2021 | 5.650 | 5.600 | 5.200 | 5.200 | 11,562 | -0.40(-7.14%) |
Oct 29, 2021 | 5.390 | 5.765 | 5.390 | 5.600 | 5,626 | -0.05(-0.88%) |
Oct 28, 2021 | 5.500 | 5.650 | 5.400 | 5.650 | 6,255 | +0.22(+3.97%) |
Oct 27, 2021 | 5.460 | 5.730 | 5.390 | 5.434 | 4,211 | -0.13(-2.27%) |
Oct 26, 2021 | 5.650 | 5.740 | 5.560 | 9,021 | +0.05(+0.91%) | |
Oct 25, 2021 | 5.920 | 5.980 | 5.260 | 5.510 | 25,610 | -0.39(-6.61%) |
Oct 22, 2021 | 5.480 | 5.400 | 5.900 | 203,502 | +0.40(+7.18%) | |
Oct 21, 2021 | 5.450 | 5.570 | 5.400 | 5.505 | 20,451 | +0.24(+4.46%) |
Oct 20, 2021 | 5.500 | 5.500 | 5.210 | 5.270 | 8,252 | -0.08(-1.50%) |
Oct 19, 2021 | 5.300 | 5.390 | 5.260 | 5.350 | 10,580 | +0.15(+2.88%) |
Oct 18, 2021 | 5.330 | 5.410 | 5.200 | 5.200 | 3,604 | -0.09(-1.70%) |
Oct 15, 2021 | 5.630 | 5.630 | 5.290 | 5.290 | 3,151 | -0.12(-2.22%) |
Oct 14, 2021 | 5.560 | 5.600 | 5.250 | 5.410 | 12,719 | +0.11(+2.08%) |
Oct 13, 2021 | 5.300 | 5.570 | 5.300 | 5.300 | 11,894 | +0.02(+0.38%) |
Oct 12, 2021 | 5.170 | 5.640 | 5.170 | 5.280 | 12,809 | +0.14(+2.72%) |
Oct 11, 2021 | 5.200 | 5.380 | 5.140 | 5.140 | 2,801 | -0.26(-4.81%) |
Oct 08, 2021 | 5.510 | 5.540 | 5.200 | 5.400 | 3,539 | -0.03(-0.55%) |
Oct 07, 2021 | 5.420 | 5.550 | 5.230 | 5.430 | 5,430 | +0.07(+1.31%) |
Oct 06, 2021 | 5.530 | 5.550 | 5.120 | 5.360 | 12,093 | -0.15(-2.72%) |
Oct 05, 2021 | 5.400 | 5.550 | 5.290 | 5.510 | 1,632 | +0.09(+1.66%) |
Oct 04, 2021 | 5.600 | 5.600 | 5.290 | 5.420 | 3,952 | -0.05(-0.91%) |
Oct 01, 2021 | 5.700 | 5.700 | 5.420 | 5.470 | 2,031 | +0.19(+3.60%) |
Sep 30, 2021 | 5.310 | 5.750 | 5.180 | 5.280 | 5,186 | +0.02(+0.38%) |
Sep 29, 2021 | 5.700 | 5.730 | 5.221 | 5.260 | 4,249 | -0.07(-1.31%) |
Sep 28, 2021 | 5.360 | 5.535 | 5.330 | 5.330 | 3,036 | -0.19(-3.44%) |
Sep 27, 2021 | 5.350 | 5.720 | 5.330 | 5.520 | 11,462 | +0.01(+0.18%) |
Sep 24, 2021 | 5.430 | 5.610 | 5.420 | 5.510 | 1,747 | +0.04(+0.73%) |
Sep 23, 2021 | 5.490 | 5.500 | 5.330 | 5.470 | 1,440 | +0.12(+2.24%) |
Sep 22, 2021 | 5.350 | 5.360 | 5.350 | 5.350 | 1,028 | +0.00(+0.00%) |
Sep 21, 2021 | 5.540 | 5.540 | 5.110 | 5.350 | 2,178 | -0.03(-0.56%) |
Sep 20, 2021 | 5.595 | 5.595 | 5.265 | 5.380 | 1,874 | -0.11(-2.00%) |
Sep 17, 2021 | 5.350 | 5.684 | 5.350 | 5.490 | 9,416 | +0.20(+3.78%) |
Sep 16, 2021 | 5.160 | 5.300 | 5.160 | 5.290 | 9,044 | +0.16(+3.12%) |
Sep 15, 2021 | 5.510 | 5.570 | 5.100 | 5.130 | 26,651 | -0.37(-6.73%) |
Sep 14, 2021 | 5.620 | 5.680 | 5.460 | 5.500 | 3,428 | -0.03(-0.45%) |
Sep 13, 2021 | 5.340 | 5.630 | 5.340 | 5.525 | 9,064 | +0.01(+0.09%) |
Sep 10, 2021 | 5.540 | 5.620 | 5.520 | 5.520 | 1,655 | -0.11(-1.92%) |
Sep 09, 2021 | 5.570 | 5.628 | 5.435 | 5.628 | 3,889 | +0.01(+0.14%) |
Sep 08, 2021 | 5.780 | 5.780 | 5.600 | 5.620 | 20,535 | -0.18(-3.10%) |
Sep 07, 2021 | 5.912 | 5.912 | 5.800 | 5.800 | 1,969 | -0.11(-1.87%) |
Sep 03, 2021 | 6.122 | 6.122 | 5.850 | 5.910 | 2,710 | +0.04(+0.68%) |
Sep 02, 2021 | 5.760 | 6.140 | 5.760 | 5.870 | 2,728 | +0.05(+0.86%) |
Sep 01, 2021 | 6.100 | 6.100 | 5.700 | 5.820 | 19,377 | -0.14(-2.35%) |
Aug 31, 2021 | 6.230 | 6.350 | 5.910 | 5.960 | 19,380 | -0.30(-4.79%) |
Aug 30, 2021 | 6.220 | 6.350 | 6.090 | 6.260 | 16,912 | +0.07(+1.13%) |
Aug 27, 2021 | 6.140 | 6.190 | 6.105 | 6.190 | 4,988 | +0.14(+2.31%) |
Aug 26, 2021 | 6.040 | 6.180 | 6.035 | 6.050 | 9,515 | +0.36(+6.33%) |
Aug 25, 2021 | 5.790 | 6.140 | 5.690 | 5.690 | 9,126 | +0.03(+0.53%) |
Aug 24, 2021 | 5.490 | 5.715 | 5.490 | 5.660 | 5,594 | +0.19(+3.47%) |
Aug 23, 2021 | 5.340 | 5.650 | 5.300 | 5.470 | 3,578 | +0.15(+2.82%) |
Aug 20, 2021 | 5.630 | 5.800 | 5.060 | 5.320 | 5,386 | -0.46(-7.96%) |
Aug 19, 2021 | 5.680 | 5.830 | 5.530 | 5.780 | 3,944 | +0.20(+3.58%) |
Aug 18, 2021 | 5.635 | 5.635 | 5.580 | 5.580 | 644 | -0.27(-4.62%) |
Aug 17, 2021 | 5.800 | 6.140 | 5.500 | 5.850 | 2,275 | +0.03(+0.56%) |
Aug 16, 2021 | 5.630 | 6.000 | 5.630 | 5.818 | 912 | +0.06(+1.00%) |
Aug 13, 2021 | 5.800 | 5.800 | 5.645 | 5.760 | 7,319 | +0.01(+0.17%) |
Aug 12, 2021 | 6.070 | 6.070 | 5.750 | 5.750 | 1,722 | -0.05(-0.86%) |
Aug 11, 2021 | 6.000 | 6.052 | 5.800 | 5.800 | 2,190 | -0.10(-1.69%) |
Aug 10, 2021 | 6.120 | 6.220 | 5.880 | 5.900 | 2,814 | +0.02(+0.34%) |
Aug 09, 2021 | 5.800 | 6.108 | 5.800 | 5.880 | 2,141 | +0.05(+0.86%) |
Aug 06, 2021 | 6.110 | 6.110 | 5.810 | 5.830 | 4,611 | +0.08(+1.39%) |
Aug 05, 2021 | 6.160 | 6.315 | 5.750 | 5.750 | 16,501 | -0.37(-6.05%) |
Aug 04, 2021 | 6.440 | 6.490 | 6.120 | 6.120 | 12,896 | -0.14(-2.24%) |
Aug 03, 2021 | 6.309 | 6.355 | 6.250 | 6.260 | 1,769 | +0.01(+0.16%) |
Aug 02, 2021 | 6.261 | 6.356 | 6.250 | 6.250 | 3,329 | +0.20(+3.31%) |
Jul 30, 2021 | 6.120 | 6.130 | 6.047 | 6.050 | 6,160 | -0.24(-3.82%) |
Jul 29, 2021 | 6.600 | 6.600 | 6.250 | 6.290 | 5,286 | +0.04(+0.64%) |
Jul 28, 2021 | 6.310 | 6.320 | 6.230 | 6.250 | 3,237 | -0.05(-0.79%) |
Jul 27, 2021 | 6.460 | 6.460 | 6.300 | 6.300 | 3,223 | -0.19(-2.93%) |
Jul 26, 2021 | 6.630 | 6.650 | 6.210 | 6.490 | 13,478 | -0.15(-2.26%) |
Jul 23, 2021 | 6.590 | 6.850 | 6.435 | 6.640 | 19,874 | +0.20(+3.11%) |
Jul 22, 2021 | 6.261 | 6.440 | 6.261 | 6.440 | 4,439 | -0.10(-1.53%) |
Jul 21, 2021 | 6.470 | 6.590 | 6.450 | 6.540 | 10,106 | -0.02(-0.30%) |
Jul 20, 2021 | 6.490 | 6.590 | 6.200 | 6.560 | 25,923 | +0.43(+7.01%) |
Jul 19, 2021 | 6.205 | 6.500 | 6.040 | 6.130 | 24,627 | -0.44(-6.70%) |
Jul 16, 2021 | 6.070 | 6.570 | 6.050 | 6.570 | 5,865 | +0.21(+3.30%) |
Jul 15, 2021 | 6.220 | 6.410 | 6.050 | 6.360 | 15,112 | +0.22(+3.58%) |
Jul 14, 2021 | 6.180 | 6.285 | 6.097 | 6.140 | 5,674 | -0.21(-3.23%) |
Jul 13, 2021 | 6.290 | 6.490 | 6.150 | 6.345 | 5,923 | +0.12(+2.01%) |
Jul 12, 2021 | 6.200 | 6.462 | 6.200 | 6.220 | 4,420 | +0.01(+0.16%) |
Jul 09, 2021 | 6.390 | 6.460 | 6.210 | 6.210 | 18,737 | -0.04(-0.64%) |
Jul 08, 2021 | 6.378 | 6.585 | 6.150 | 6.250 | 6,508 | -0.17(-2.65%) |
Jul 07, 2021 | 6.440 | 6.440 | 6.340 | 6.420 | 12,905 | +0.02(+0.31%) |
Jul 06, 2021 | 6.290 | 6.640 | 6.270 | 6.400 | 16,620 | +0.22(+3.56%) |
Jul 02, 2021 | 6.555 | 6.555 | 6.150 | 6.180 | 7,595 | -0.23(-3.59%) |