Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.660 | 2.840 | 2.660 | 2.720 | 110,329 | +0.06(+2.26%) |
Aug 30, 2022 | 2.810 | 2.850 | 2.620 | 2.660 | 151,857 | -0.15(-5.34%) |
Aug 29, 2022 | 2.990 | 2.990 | 2.750 | 2.810 | 153,095 | -0.16(-5.39%) |
Aug 26, 2022 | 3.140 | 3.140 | 2.940 | 2.970 | 114,286 | -0.19(-6.01%) |
Aug 25, 2022 | 3.090 | 3.190 | 3.020 | 3.160 | 138,694 | +0.06(+1.94%) |
Aug 24, 2022 | 3.090 | 3.140 | 3.010 | 3.100 | 71,776 | +0.02(+0.65%) |
Aug 23, 2022 | 3.040 | 3.150 | 3.000 | 3.080 | 91,803 | +0.06(+1.99%) |
Aug 22, 2022 | 3.050 | 3.180 | 3.000 | 3.020 | 186,608 | -0.06(-1.95%) |
Aug 19, 2022 | 3.210 | 3.330 | 3.040 | 3.080 | 222,236 | -0.26(-7.78%) |
Aug 18, 2022 | 3.240 | 3.350 | 3.210 | 3.340 | 83,351 | +0.13(+4.05%) |
Aug 17, 2022 | 3.490 | 3.500 | 3.200 | 3.210 | 84,759 | -0.29(-8.29%) |
Aug 16, 2022 | 3.430 | 3.500 | 3.260 | 3.500 | 130,207 | +0.08(+2.34%) |
Aug 15, 2022 | 3.270 | 3.490 | 3.270 | 3.420 | 187,784 | -0.01(-0.29%) |
Aug 12, 2022 | 3.050 | 3.430 | 3.050 | 3.430 | 242,405 | +0.39(+12.83%) |
Aug 11, 2022 | 3.450 | 3.540 | 3.000 | 3.040 | 381,924 | -0.47(-13.39%) |
Aug 10, 2022 | 3.370 | 3.510 | 3.340 | 3.510 | 149,816 | +0.20(+6.04%) |
Aug 09, 2022 | 3.470 | 3.514 | 3.225 | 3.310 | 159,567 | -0.11(-3.22%) |
Aug 08, 2022 | 3.130 | 3.460 | 3.130 | 3.420 | 288,986 | +0.26(+8.23%) |
Aug 05, 2022 | 3.150 | 3.170 | 3.010 | 3.160 | 141,862 | +0.01(+0.32%) |
Aug 04, 2022 | 3.120 | 3.270 | 3.030 | 3.150 | 130,664 | -0.02(-0.63%) |
Aug 03, 2022 | 3.120 | 3.200 | 3.000 | 3.170 | 205,464 | +0.09(+2.92%) |
Aug 02, 2022 | 3.180 | 3.270 | 3.000 | 3.080 | 496,750 | -0.12(-3.75%) |
Aug 01, 2022 | 3.140 | 3.200 | 3.040 | 3.200 | 184,805 | -0.01(-0.31%) |
Jul 29, 2022 | 3.340 | 3.390 | 3.130 | 3.210 | 146,937 | -0.10(-3.02%) |
Jul 28, 2022 | 3.260 | 3.330 | 3.070 | 3.310 | 153,980 | +0.12(+3.76%) |
Jul 27, 2022 | 3.350 | 3.419 | 3.150 | 3.190 | 181,064 | -0.14(-4.20%) |
Jul 26, 2022 | 3.340 | 3.370 | 3.170 | 3.330 | 209,309 | -0.04(-1.19%) |
Jul 25, 2022 | 3.420 | 3.500 | 3.260 | 3.370 | 337,507 | -0.07(-2.03%) |
Jul 22, 2022 | 3.500 | 3.520 | 3.340 | 3.440 | 271,330 | -0.02(-0.58%) |
Jul 21, 2022 | 3.460 | 3.533 | 3.230 | 3.460 | 228,122 | -0.04(-1.14%) |
Jul 20, 2022 | 3.200 | 3.690 | 3.190 | 3.500 | 534,239 | +0.29(+9.03%) |
Jul 19, 2022 | 3.310 | 3.371 | 3.150 | 3.210 | 323,494 | -0.15(-4.46%) |
Jul 18, 2022 | 3.730 | 3.730 | 3.340 | 3.360 | 380,241 | -0.31(-8.45%) |
Jul 15, 2022 | 4.000 | 4.000 | 3.650 | 3.670 | 325,974 | -0.19(-4.92%) |
Jul 14, 2022 | 4.310 | 4.310 | 3.850 | 3.860 | 263,433 | -0.52(-11.87%) |
Jul 13, 2022 | 3.960 | 4.400 | 3.920 | 4.380 | 139,987 | +0.25(+6.05%) |
Jul 12, 2022 | 4.150 | 4.270 | 3.910 | 4.130 | 138,284 | -0.11(-2.59%) |
Jul 11, 2022 | 4.620 | 4.620 | 4.180 | 4.240 | 206,873 | -0.42(-9.01%) |
Jul 08, 2022 | 4.310 | 4.750 | 4.150 | 4.660 | 253,764 | +0.17(+3.79%) |
Jul 07, 2022 | 3.960 | 4.550 | 3.894 | 4.490 | 292,098 | +0.57(+14.54%) |
Jul 06, 2022 | 3.790 | 3.940 | 3.660 | 3.920 | 250,296 | +0.17(+4.53%) |
Jul 05, 2022 | 3.530 | 3.760 | 3.320 | 3.750 | 263,186 | +0.07(+1.90%) |
Jul 01, 2022 | 3.640 | 3.820 | 3.500 | 3.680 | 252,830 | +0.08(+2.22%) |
Jun 30, 2022 | 3.450 | 3.659 | 3.450 | 3.600 | 220,186 | +0.08(+2.27%) |
Jun 29, 2022 | 4.000 | 4.050 | 3.470 | 3.520 | 1,021,040 | -0.48(-12.00%) |
Jun 28, 2022 | 4.460 | 4.720 | 3.800 | 4.000 | 639,365 | -0.61(-13.23%) |
Jun 27, 2022 | 5.090 | 5.238 | 4.402 | 4.610 | 684,482 | -0.66(-12.52%) |
Jun 24, 2022 | 5.430 | 5.600 | 4.910 | 5.270 | 5,159,059 | -0.23(-4.18%) |
Jun 23, 2022 | 5.350 | 5.550 | 5.080 | 5.500 | 605,526 | +0.13(+2.42%) |
Jun 22, 2022 | 5.150 | 5.740 | 5.120 | 5.370 | 548,150 | +0.03(+0.56%) |
Jun 21, 2022 | 5.650 | 5.860 | 5.290 | 5.340 | 574,826 | -0.28(-4.98%) |
Jun 17, 2022 | 5.490 | 6.040 | 5.335 | 5.620 | 745,612 | -0.01(-0.18%) |
Jun 16, 2022 | 5.270 | 5.990 | 5.149 | 5.630 | 384,357 | +0.22(+4.07%) |
Jun 15, 2022 | 5.000 | 5.950 | 5.000 | 5.410 | 606,722 | +0.21(+4.04%) |
Jun 14, 2022 | 5.730 | 5.840 | 5.000 | 5.200 | 539,980 | -0.65(-11.11%) |
Jun 13, 2022 | 4.850 | 7.180 | 4.782 | 5.850 | 4,836,314 | +1.30(+28.71%) |
Jun 10, 2022 | 5.540 | 5.540 | 4.410 | 4.545 | 809,187 | -0.72(-13.76%) |
Jun 09, 2022 | 8.570 | 8.766 | 4.940 | 5.270 | 1,723,879 | -3.91(-42.59%) |
Jun 08, 2022 | 9.470 | 10.00 | 9.030 | 9.180 | 974,469 | -0.03(-0.33%) |
Jun 07, 2022 | 8.720 | 9.880 | 8.260 | 9.210 | 1,383,097 | +0.21(+2.33%) |
Jun 06, 2022 | 7.090 | 9.450 | 7.090 | 9.000 | 3,438,601 | +2.19(+32.16%) |
Jun 03, 2022 | 6.000 | 6.830 | 5.950 | 6.810 | 187,522 | +0.79(+13.12%) |
Jun 02, 2022 | 5.920 | 6.190 | 5.831 | 6.020 | 88,942 | -0.03(-0.50%) |
Jun 01, 2022 | 5.840 | 6.500 | 5.650 | 6.050 | 252,456 | +0.21(+3.60%) |
May 31, 2022 | 5.400 | 5.890 | 5.240 | 5.840 | 111,918 | +0.37(+6.76%) |
May 27, 2022 | 5.370 | 5.500 | 5.225 | 5.470 | 62,949 | +0.21(+3.99%) |
May 26, 2022 | 5.100 | 5.460 | 4.960 | 5.260 | 65,720 | +0.16(+3.14%) |
May 25, 2022 | 5.040 | 5.270 | 4.900 | 5.100 | 44,274 | +0.09(+1.80%) |
May 24, 2022 | 5.250 | 5.430 | 4.676 | 5.010 | 69,714 | -0.40(-7.39%) |
May 23, 2022 | 5.450 | 5.700 | 5.240 | 5.410 | 108,717 | +0.01(+0.19%) |
May 20, 2022 | 5.370 | 5.490 | 5.130 | 5.400 | 144,075 | +0.20(+3.85%) |
May 19, 2022 | 5.250 | 5.490 | 4.950 | 5.200 | 121,688 | -0.19(-3.53%) |
May 18, 2022 | 5.260 | 5.550 | 5.091 | 5.390 | 193,656 | +0.09(+1.70%) |
May 17, 2022 | 5.000 | 5.310 | 4.770 | 5.300 | 221,416 | +0.39(+7.94%) |
May 16, 2022 | 4.440 | 5.000 | 4.440 | 4.910 | 76,283 | +0.44(+9.84%) |
May 13, 2022 | 5.040 | 5.700 | 4.333 | 4.470 | 507,803 | -0.48(-9.70%) |
May 12, 2022 | 4.280 | 4.950 | 4.210 | 4.950 | 178,486 | +0.51(+11.49%) |
May 11, 2022 | 4.480 | 4.620 | 4.220 | 4.440 | 112,890 | -0.06(-1.33%) |
May 10, 2022 | 4.220 | 4.590 | 3.940 | 4.500 | 103,257 | +0.34(+8.17%) |
May 09, 2022 | 4.180 | 4.280 | 3.800 | 4.160 | 104,685 | -0.14(-3.26%) |
May 06, 2022 | 4.630 | 4.820 | 4.240 | 4.300 | 85,718 | -0.53(-10.97%) |
May 05, 2022 | 5.080 | 5.080 | 4.490 | 4.830 | 135,181 | -0.21(-4.17%) |
May 04, 2022 | 4.700 | 5.166 | 4.350 | 5.040 | 211,443 | +0.34(+7.23%) |
May 03, 2022 | 4.950 | 5.258 | 4.560 | 4.700 | 311,750 | -0.42(-8.20%) |
May 02, 2022 | 4.250 | 5.190 | 4.160 | 5.120 | 460,635 | +0.90(+21.33%) |
Apr 29, 2022 | 3.880 | 4.250 | 3.792 | 4.220 | 214,976 | +0.36(+9.33%) |
Apr 28, 2022 | 3.320 | 3.925 | 3.200 | 3.860 | 175,164 | +0.44(+12.87%) |
Apr 27, 2022 | 3.080 | 3.510 | 3.060 | 3.420 | 236,496 | +0.34(+11.04%) |
Apr 26, 2022 | 3.060 | 3.310 | 3.010 | 3.080 | 286,541 | -0.03(-0.96%) |
Apr 25, 2022 | 3.060 | 3.330 | 3.010 | 3.110 | 364,057 | -0.02(-0.64%) |
Apr 22, 2022 | 3.470 | 3.540 | 3.080 | 3.130 | 438,564 | -0.40(-11.33%) |
Apr 21, 2022 | 3.730 | 3.830 | 3.110 | 3.530 | 550,447 | -0.28(-7.35%) |
Apr 20, 2022 | 3.890 | 4.090 | 3.760 | 3.810 | 395,070 | -0.09(-2.31%) |
Apr 19, 2022 | 4.420 | 4.500 | 3.780 | 3.900 | 1,044,069 | -0.61(-13.53%) |
Apr 18, 2022 | 4.640 | 4.780 | 4.430 | 4.510 | 496,898 | +0.00(+0.00%) |
Apr 14, 2022 | 5.200 | 5.600 | 4.500 | 4.510 | 225,834 | -0.78(-14.74%) |
Apr 13, 2022 | 4.990 | 5.640 | 4.970 | 5.290 | 301,335 | +0.26(+5.17%) |
Apr 12, 2022 | 5.320 | 5.630 | 5.010 | 5.030 | 161,529 | -0.29(-5.54%) |
Apr 11, 2022 | 6.350 | 6.520 | 5.300 | 5.325 | 378,788 | -1.21(-18.58%) |
Apr 08, 2022 | 6.650 | 7.000 | 6.370 | 6.540 | 767,290 | -0.18(-2.68%) |
Apr 07, 2022 | 6.400 | 6.830 | 6.230 | 6.720 | 484,037 | +0.12(+1.82%) |
Apr 06, 2022 | 6.130 | 6.600 | 6.010 | 6.600 | 435,750 | +0.41(+6.62%) |
Apr 05, 2022 | 6.210 | 6.400 | 5.999 | 6.190 | 149,175 | -0.02(-0.32%) |
Apr 04, 2022 | 5.760 | 6.550 | 5.716 | 6.210 | 363,084 | +0.32(+5.43%) |
Apr 01, 2022 | 5.250 | 6.030 | 5.250 | 5.890 | 1,127,578 | +0.57(+10.71%) |
Mar 31, 2022 | 5.580 | 6.080 | 5.320 | 5.320 | 388,054 | -0.26(-4.66%) |
Mar 30, 2022 | 5.850 | 6.200 | 5.515 | 5.580 | 667,838 | -0.33(-5.58%) |
Mar 29, 2022 | 6.540 | 6.740 | 5.800 | 5.910 | 645,382 | -0.67(-10.18%) |
Mar 28, 2022 | 6.820 | 7.330 | 6.260 | 6.580 | 1,116,272 | -0.24(-3.52%) |
Mar 25, 2022 | 7.800 | 8.010 | 6.660 | 6.820 | 482,957 | -1.49(-17.93%) |
Mar 24, 2022 | 8.750 | 8.800 | 7.070 | 8.310 | 1,128,781 | -0.54(-6.10%) |
Mar 23, 2022 | 7.900 | 10.78 | 7.570 | 8.850 | 7,484,934 | +0.75(+9.26%) |
Mar 22, 2022 | 7.320 | 8.450 | 6.470 | 8.100 | 1,890,845 | +0.54(+7.14%) |
Mar 21, 2022 | 6.000 | 7.570 | 5.750 | 7.560 | 1,867,837 | +1.57(+26.21%) |
Mar 18, 2022 | 5.470 | 6.600 | 5.040 | 5.990 | 3,209,096 | +0.44(+7.93%) |
Mar 17, 2022 | 5.130 | 5.764 | 4.820 | 5.550 | 637,343 | +0.37(+7.14%) |
Mar 16, 2022 | 5.050 | 6.100 | 4.730 | 5.180 | 660,878 | -0.01(-0.19%) |
Mar 15, 2022 | 4.300 | 5.300 | 4.300 | 5.190 | 361,665 | +0.81(+18.49%) |
Mar 14, 2022 | 5.780 | 5.780 | 4.300 | 4.380 | 920,215 | -1.32(-23.16%) |
Mar 11, 2022 | 5.270 | 5.910 | 5.182 | 5.700 | 446,901 | +0.41(+7.75%) |
Mar 10, 2022 | 4.810 | 5.750 | 4.680 | 5.290 | 703,519 | +0.37(+7.52%) |
Mar 09, 2022 | 4.700 | 5.070 | 4.600 | 4.920 | 929,769 | -0.25(-4.84%) |
Mar 08, 2022 | 4.240 | 5.669 | 4.050 | 5.170 | 2,787,697 | +0.67(+14.89%) |
Mar 07, 2022 | 4.220 | 4.920 | 4.140 | 4.500 | 1,476,223 | -0.03(-0.66%) |
Mar 04, 2022 | 5.730 | 5.770 | 4.240 | 4.530 | 2,290,456 | -1.57(-25.74%) |
Mar 03, 2022 | 5.490 | 6.680 | 5.230 | 6.100 | 13,159,759 | +1.19(+24.24%) |
Mar 02, 2022 | 4.000 | 5.149 | 3.870 | 4.910 | 1,510,221 | +0.94(+23.68%) |
Mar 01, 2022 | 3.850 | 4.000 | 3.600 | 3.970 | 439,629 | +0.24(+6.43%) |
Feb 28, 2022 | 3.800 | 3.820 | 3.460 | 3.730 | 477,739 | -0.06(-1.58%) |
Feb 25, 2022 | 3.890 | 3.950 | 3.530 | 3.790 | 5,394,859 | +0.42(+12.46%) |
Feb 24, 2022 | 2.900 | 3.600 | 2.710 | 3.370 | 421,498 | +0.54(+19.08%) |
Feb 23, 2022 | 2.850 | 2.850 | 2.750 | 2.830 | 34,719 | -0.03(-1.05%) |
Feb 22, 2022 | 3.200 | 3.220 | 3.000 | 2.860 | 52,406 | -0.34(-10.63%) |
Feb 18, 2022 | 3.200 | 0 | +0.21(+7.02%) | |||
Feb 17, 2022 | 3.240 | 3.390 | 2.950 | 2.990 | 87,185 | -0.26(-8.00%) |
Feb 16, 2022 | 3.460 | 3.460 | 3.200 | 3.250 | 87,317 | -0.21(-6.07%) |
Feb 15, 2022 | 3.350 | 3.550 | 3.230 | 3.460 | 61,959 | +0.18(+5.49%) |
Feb 14, 2022 | 3.550 | 3.550 | 3.150 | 3.280 | 63,353 | -0.19(-5.48%) |
Feb 11, 2022 | 3.610 | 3.630 | 3.400 | 3.470 | 100,954 | -0.08(-2.25%) |
Feb 10, 2022 | 3.510 | 3.700 | 3.500 | 3.550 | 62,665 | -0.07(-1.93%) |
Feb 09, 2022 | 3.900 | 3.900 | 3.410 | 3.620 | 127,881 | -0.31(-7.89%) |
Feb 08, 2022 | 3.810 | 3.990 | 3.730 | 3.930 | 53,574 | +0.03(+0.77%) |
Feb 07, 2022 | 3.960 | 3.960 | 3.710 | 3.900 | 47,280 | +0.00(+0.00%) |
Feb 04, 2022 | 3.950 | 4.210 | 3.710 | 3.900 | 128,967 | +0.12(+3.17%) |
Feb 03, 2022 | 3.810 | 3.710 | 3.780 | 50,932 | -0.34(-8.25%) | |
Feb 02, 2022 | 4.470 | 4.470 | 4.057 | 4.120 | 37,052 | -0.16(-3.74%) |
Feb 01, 2022 | 4.110 | 4.470 | 4.100 | 4.280 | 116,376 | +0.07(+1.66%) |
Jan 31, 2022 | 4.000 | 4.260 | 4.210 | 137,536 | +0.32(+8.23%) | |
Jan 28, 2022 | 3.600 | 3.890 | 3.500 | 3.890 | 88,129 | +0.30(+8.36%) |
Jan 27, 2022 | 3.930 | 3.930 | 3.530 | 3.590 | 120,575 | -0.26(-6.75%) |
Jan 26, 2022 | 3.700 | 4.046 | 3.700 | 3.850 | 134,424 | +0.19(+5.19%) |
Jan 25, 2022 | 4.090 | 4.090 | 3.660 | 3.660 | 163,593 | -0.38(-9.41%) |
Jan 24, 2022 | 3.900 | 4.170 | 3.520 | 4.040 | 218,875 | -0.26(-6.05%) |
Jan 21, 2022 | 4.320 | 4.590 | 3.920 | 4.300 | 531,423 | -0.52(-10.79%) |
Jan 20, 2022 | 4.000 | 5.300 | 3.640 | 4.820 | 3,419,211 | +0.60(+14.22%) |
Jan 19, 2022 | 4.740 | 4.800 | 4.100 | 4.220 | 506,093 | -0.81(-16.10%) |
Jan 18, 2022 | 5.480 | 5.700 | 5.000 | 5.030 | 1,114,175 | -0.39(-7.20%) |