Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2022 | 0 | +0.00(+0.00%) | ||||
Mar 24, 2022 | 4.490 | 4.500 | 4.490 | 4.490 | 1,739,850 | +0.00(+0.00%) |
Mar 23, 2022 | 4.490 | 4.490 | 4.480 | 4.490 | 646,584 | +0.00(+0.00%) |
Mar 22, 2022 | 4.490 | 4.500 | 4.480 | 4.490 | 1,404,852 | +0.00(+0.00%) |
Mar 21, 2022 | 4.480 | 4.500 | 4.480 | 4.490 | 2,517,475 | +0.01(+0.22%) |
Mar 18, 2022 | 4.470 | 4.490 | 4.470 | 4.480 | 1,488,622 | -0.01(-0.22%) |
Mar 17, 2022 | 4.450 | 4.490 | 4.450 | 4.490 | 1,508,441 | +0.02(+0.45%) |
Mar 16, 2022 | 4.440 | 4.480 | 4.440 | 4.470 | 2,256,278 | +0.03(+0.68%) |
Mar 15, 2022 | 4.430 | 4.450 | 4.430 | 4.440 | 1,095,590 | +0.01(+0.23%) |
Mar 14, 2022 | 4.440 | 4.440 | 4.420 | 4.430 | 1,250,445 | +0.01(+0.23%) |
Mar 11, 2022 | 4.430 | 4.440 | 4.420 | 4.420 | 1,486,394 | -0.03(-0.67%) |
Mar 10, 2022 | 4.420 | 4.450 | 4.415 | 4.450 | 1,393,364 | +0.03(+0.68%) |
Mar 09, 2022 | 4.410 | 4.440 | 4.410 | 4.420 | 4,235,086 | +0.00(+0.00%) |
Mar 08, 2022 | 4.410 | 4.420 | 4.400 | 4.420 | 2,997,936 | +0.00(+0.00%) |
Mar 07, 2022 | 4.410 | 4.420 | 4.410 | 4.420 | 2,621,037 | +0.01(+0.23%) |
Mar 04, 2022 | 4.400 | 4.420 | 4.390 | 4.410 | 2,297,985 | +0.00(+0.00%) |
Mar 03, 2022 | 4.390 | 4.410 | 4.380 | 4.410 | 2,917,286 | +0.02(+0.46%) |
Mar 02, 2022 | 4.380 | 4.400 | 4.380 | 4.390 | 1,569,073 | -0.01(-0.23%) |
Mar 01, 2022 | 4.390 | 4.400 | 4.380 | 4.400 | 2,491,483 | +0.01(+0.23%) |
Feb 28, 2022 | 4.380 | 4.400 | 4.370 | 4.390 | 2,793,619 | +0.01(+0.23%) |
Feb 25, 2022 | 4.380 | 4.400 | 4.370 | 4.380 | 3,591,324 | -0.01(-0.23%) |
Feb 24, 2022 | 4.340 | 4.395 | 4.290 | 4.390 | 5,840,200 | +0.03(+0.69%) |
Feb 23, 2022 | 4.360 | 4.380 | 4.360 | 4.360 | 4,450,302 | +0.00(+0.00%) |
Feb 22, 2022 | 4.340 | 4.360 | 4.340 | 4.360 | 5,004,477 | -0.01(-0.23%) |
Feb 18, 2022 | 4.370 | 0 | -0.02(-0.46%) | |||
Feb 17, 2022 | 4.360 | 4.395 | 4.350 | 4.390 | 5,446,911 | -0.01(-0.23%) |
Feb 16, 2022 | 4.350 | 4.400 | 4.340 | 4.400 | 9,089,942 | +0.01(+0.23%) |
Feb 15, 2022 | 4.390 | 4.400 | 4.260 | 4.390 | 29,300,076 | +3.16(+256.91%) |
Feb 14, 2022 | 1.240 | 1.270 | 1.220 | 1.230 | 936,209 | -0.01(-0.81%) |
Feb 11, 2022 | 1.310 | 1.320 | 1.220 | 1.240 | 752,294 | -0.08(-6.06%) |
Feb 10, 2022 | 1.370 | 1.400 | 1.310 | 1.320 | 706,637 | -0.07(-5.04%) |
Feb 09, 2022 | 1.390 | 1.430 | 1.360 | 1.390 | 538,970 | +0.00(+0.00%) |
Feb 08, 2022 | 1.420 | 1.420 | 1.360 | 1.390 | 354,999 | -0.03(-2.11%) |
Feb 07, 2022 | 1.470 | 1.580 | 1.380 | 1.420 | 425,489 | -0.02(-1.39%) |
Feb 04, 2022 | 1.380 | 1.450 | 1.360 | 1.440 | 294,897 | +0.07(+5.11%) |
Feb 03, 2022 | 1.430 | 1.370 | 247,825 | -0.07(-4.86%) | ||
Feb 02, 2022 | 1.510 | 1.580 | 1.410 | 1.440 | 595,311 | -0.02(-1.37%) |
Feb 01, 2022 | 1.460 | 1.508 | 1.410 | 1.460 | 200,395 | +0.00(+0.00%) |
Jan 31, 2022 | 1.290 | 1.460 | 1.460 | 319,164 | +0.17(+13.18%) | |
Jan 28, 2022 | 1.250 | 1.298 | 1.200 | 1.290 | 301,505 | +0.04(+3.20%) |
Jan 27, 2022 | 1.350 | 1.429 | 1.240 | 1.250 | 241,832 | -0.09(-6.72%) |
Jan 26, 2022 | 1.370 | 1.440 | 1.310 | 1.340 | 335,475 | +0.01(+0.75%) |
Jan 25, 2022 | 1.310 | 1.345 | 1.270 | 1.330 | 283,062 | +0.01(+0.76%) |
Jan 24, 2022 | 1.260 | 1.340 | 1.180 | 1.320 | 875,629 | +0.00(+0.00%) |
Jan 21, 2022 | 1.420 | 1.420 | 1.280 | 1.320 | 1,208,700 | -0.05(-3.65%) |
Jan 20, 2022 | 1.420 | 1.470 | 1.360 | 1.370 | 499,458 | -0.04(-2.84%) |
Jan 19, 2022 | 1.450 | 1.490 | 1.400 | 1.410 | 553,993 | -0.05(-3.42%) |
Jan 18, 2022 | 1.510 | 1.540 | 1.440 | 1.460 | 895,601 | -0.08(-5.19%) |
Jan 14, 2022 | 1.540 | 0 | -0.06(-3.75%) | |||
Jan 13, 2022 | 1.710 | 1.710 | 1.590 | 1.600 | 515,941 | -0.08(-4.76%) |
Jan 12, 2022 | 1.710 | 1.730 | 1.670 | 1.680 | 299,380 | -0.01(-0.59%) |
Jan 11, 2022 | 1.650 | 1.730 | 1.650 | 1.690 | 447,755 | +0.02(+1.20%) |
Jan 10, 2022 | 1.660 | 1.680 | 1.590 | 1.670 | 672,435 | -0.03(-1.76%) |
Jan 07, 2022 | 1.660 | 1.710 | 1.640 | 1.700 | 535,864 | +0.05(+3.03%) |
Jan 06, 2022 | 1.670 | 1.710 | 1.630 | 1.650 | 605,856 | -0.03(-1.79%) |
Jan 05, 2022 | 1.800 | 1.805 | 1.670 | 1.680 | 682,428 | -0.12(-6.67%) |
Jan 04, 2022 | 1.850 | 1.870 | 1.770 | 1.800 | 376,118 | -0.05(-2.70%) |
Jan 03, 2022 | 1.720 | 1.850 | 1.715 | 1.850 | 350,771 | +0.14(+8.19%) |
Dec 31, 2021 | 1.740 | 1.795 | 1.710 | 1.710 | 759,709 | -0.07(-3.93%) |
Dec 30, 2021 | 1.720 | 1.820 | 1.710 | 1.780 | 813,278 | +0.05(+2.89%) |
Dec 29, 2021 | 1.850 | 1.860 | 1.730 | 1.730 | 529,624 | -0.11(-5.98%) |
Dec 28, 2021 | 1.950 | 1.982 | 1.830 | 1.840 | 575,790 | -0.10(-5.15%) |
Dec 27, 2021 | 1.880 | 1.950 | 1.860 | 1.940 | 706,104 | +0.04(+2.11%) |
Dec 23, 2021 | 1.880 | 1.910 | 1.823 | 1.900 | 535,280 | +0.02(+1.06%) |
Dec 22, 2021 | 1.800 | 1.890 | 1.760 | 1.880 | 714,975 | +0.06(+3.30%) |
Dec 21, 2021 | 1.840 | 1.860 | 1.760 | 1.820 | 1,255,685 | -0.02(-1.09%) |
Dec 20, 2021 | 1.850 | 1.860 | 1.770 | 1.840 | 704,012 | -0.08(-4.17%) |
Dec 17, 2021 | 1.790 | 1.990 | 1.760 | 1.920 | 4,240,542 | +0.10(+5.49%) |
Dec 16, 2021 | 1.900 | 1.910 | 1.760 | 1.820 | 791,133 | -0.08(-4.21%) |
Dec 15, 2021 | 1.810 | 1.900 | 1.730 | 1.900 | 708,454 | +0.06(+3.26%) |
Dec 14, 2021 | 1.940 | 1.940 | 1.790 | 1.840 | 845,976 | -0.10(-5.15%) |
Dec 13, 2021 | 1.900 | 2.010 | 1.860 | 1.940 | 857,299 | +0.04(+2.11%) |
Dec 10, 2021 | 1.980 | 1.985 | 1.868 | 1.900 | 257,457 | -0.02(-1.04%) |
Dec 09, 2021 | 2.020 | 2.050 | 1.900 | 1.920 | 475,127 | -0.11(-5.42%) |
Dec 08, 2021 | 2.040 | 2.070 | 1.965 | 2.030 | 285,834 | +0.03(+1.50%) |
Dec 07, 2021 | 1.810 | 2.088 | 1.800 | 2.000 | 1,390,885 | +0.21(+11.73%) |
Dec 06, 2021 | 1.760 | 1.860 | 1.690 | 1.790 | 801,351 | +0.04(+2.29%) |
Dec 03, 2021 | 1.870 | 1.890 | 1.730 | 1.750 | 1,074,367 | -0.13(-6.91%) |
Dec 02, 2021 | 1.900 | 1.960 | 1.870 | 1.880 | 803,809 | -0.02(-1.05%) |
Dec 01, 2021 | 2.100 | 2.105 | 1.900 | 1.900 | 892,664 | -0.19(-9.09%) |
Nov 30, 2021 | 2.080 | 2.110 | 2.050 | 2.090 | 870,625 | +0.00(+0.00%) |
Nov 29, 2021 | 2.170 | 2.180 | 2.075 | 2.090 | 517,635 | -0.08(-3.69%) |
Nov 26, 2021 | 2.150 | 2.170 | 2.080 | 2.170 | 423,565 | -0.02(-0.91%) |
Nov 24, 2021 | 2.160 | 2.190 | 2.100 | 2.190 | 481,359 | +0.03(+1.39%) |
Nov 23, 2021 | 2.170 | 2.210 | 2.130 | 2.160 | 606,559 | -0.04(-1.82%) |
Nov 22, 2021 | 2.350 | 2.360 | 2.185 | 2.200 | 582,162 | -0.16(-6.78%) |
Nov 19, 2021 | 2.260 | 2.380 | 2.210 | 2.360 | 710,807 | +0.08(+3.51%) |
Nov 18, 2021 | 2.350 | 2.365 | 2.260 | 2.280 | 617,040 | -0.07(-2.98%) |
Nov 17, 2021 | 2.400 | 2.470 | 2.320 | 2.350 | 270,741 | -0.08(-3.29%) |
Nov 16, 2021 | 2.430 | 2.440 | 2.360 | 2.430 | 286,944 | +0.00(+0.00%) |
Nov 15, 2021 | 2.490 | 2.515 | 2.380 | 2.430 | 444,509 | -0.01(-0.41%) |
Nov 12, 2021 | 2.310 | 2.470 | 2.280 | 2.440 | 507,504 | +0.13(+5.63%) |
Nov 11, 2021 | 2.340 | 2.400 | 2.210 | 2.310 | 977,769 | +0.01(+0.43%) |
Nov 10, 2021 | 2.420 | 2.300 | 2.300 | 540,735 | -0.14(-5.74%) | |
Nov 09, 2021 | 2.400 | 2.490 | 2.320 | 2.440 | 610,210 | +0.03(+1.24%) |
Nov 08, 2021 | 2.400 | 2.440 | 2.380 | 2.410 | 289,514 | +0.00(+0.00%) |
Nov 05, 2021 | 2.380 | 2.410 | 2.330 | 2.410 | 660,560 | +0.05(+2.12%) |
Nov 04, 2021 | 2.410 | 2.440 | 2.331 | 2.360 | 453,880 | -0.05(-2.07%) |
Nov 03, 2021 | 2.270 | 2.440 | 2.263 | 2.410 | 475,251 | +0.11(+4.78%) |
Nov 02, 2021 | 2.320 | 2.339 | 2.270 | 2.300 | 257,717 | -0.02(-0.86%) |
Nov 01, 2021 | 2.230 | 2.370 | 2.278 | 2.320 | 753,898 | +0.08(+3.57%) |
Oct 29, 2021 | 2.220 | 2.270 | 2.210 | 2.240 | 309,847 | -0.01(-0.44%) |
Oct 28, 2021 | 2.160 | 2.260 | 2.160 | 2.250 | 463,920 | +0.09(+4.17%) |
Oct 27, 2021 | 2.230 | 2.270 | 2.150 | 2.160 | 450,744 | -0.07(-3.14%) |
Oct 26, 2021 | 2.290 | 2.230 | 398,466 | -0.05(-2.19%) | ||
Oct 25, 2021 | 2.250 | 2.320 | 2.254 | 2.280 | 604,401 | +0.03(+1.33%) |
Oct 22, 2021 | 2.310 | 2.320 | 2.230 | 2.250 | 636,601 | -0.08(-3.43%) |
Oct 21, 2021 | 2.378 | 2.430 | 2.310 | 2.330 | 603,191 | -0.03(-1.27%) |
Oct 20, 2021 | 2.360 | 2.410 | 2.310 | 2.360 | 627,656 | +0.00(+0.00%) |
Oct 19, 2021 | 2.340 | 2.380 | 2.300 | 2.360 | 327,076 | +0.03(+1.29%) |
Oct 18, 2021 | 2.420 | 2.420 | 2.270 | 2.330 | 651,847 | -0.13(-5.28%) |
Oct 15, 2021 | 2.450 | 2.570 | 2.420 | 2.460 | 928,719 | +0.06(+2.50%) |
Oct 14, 2021 | 2.360 | 2.430 | 2.310 | 2.400 | 485,812 | +0.03(+1.27%) |
Oct 13, 2021 | 2.310 | 2.390 | 2.272 | 2.370 | 482,957 | +0.08(+3.49%) |
Oct 12, 2021 | 2.250 | 2.320 | 2.240 | 2.290 | 561,295 | +0.07(+3.15%) |
Oct 11, 2021 | 2.330 | 2.350 | 2.200 | 2.220 | 851,422 | -0.13(-5.53%) |
Oct 08, 2021 | 2.480 | 2.482 | 2.330 | 2.350 | 650,002 | -0.13(-5.24%) |
Oct 07, 2021 | 2.530 | 2.570 | 2.440 | 2.480 | 1,335,459 | -0.10(-3.88%) |
Oct 06, 2021 | 2.180 | 2.700 | 2.180 | 2.580 | 5,617,010 | +0.43(+20.00%) |
Oct 05, 2021 | 2.220 | 2.250 | 2.150 | 2.150 | 631,078 | -0.06(-2.71%) |
Oct 04, 2021 | 2.330 | 2.330 | 2.200 | 2.210 | 885,046 | -0.12(-5.15%) |