Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.120 | 1.170 | 1.040 | 1.050 | 535,203 | -0.07(-6.25%) |
Apr 28, 2022 | 1.120 | 1.150 | 1.040 | 1.120 | 552,790 | +0.00(+0.00%) |
Apr 27, 2022 | 1.130 | 1.170 | 1.100 | 1.120 | 461,231 | -0.02(-1.75%) |
Apr 26, 2022 | 1.180 | 1.200 | 1.120 | 1.140 | 374,017 | -0.05(-4.20%) |
Apr 25, 2022 | 1.210 | 1.260 | 1.180 | 1.190 | 375,602 | -0.05(-4.03%) |
Apr 22, 2022 | 1.280 | 1.320 | 1.220 | 1.240 | 382,178 | -0.04(-3.13%) |
Apr 21, 2022 | 1.400 | 1.400 | 1.260 | 1.280 | 355,689 | -0.07(-5.19%) |
Apr 20, 2022 | 1.430 | 1.440 | 1.306 | 1.350 | 500,112 | -0.07(-4.93%) |
Apr 19, 2022 | 1.450 | 1.469 | 1.400 | 1.420 | 297,180 | -0.03(-2.07%) |
Apr 18, 2022 | 1.670 | 1.670 | 1.411 | 1.450 | 626,913 | -0.19(-11.59%) |
Apr 14, 2022 | 1.690 | 1.705 | 1.610 | 1.640 | 293,627 | -0.06(-3.53%) |
Apr 13, 2022 | 1.650 | 1.763 | 1.620 | 1.700 | 356,341 | +0.07(+4.29%) |
Apr 12, 2022 | 1.710 | 1.720 | 1.601 | 1.630 | 462,176 | -0.04(-2.40%) |
Apr 11, 2022 | 1.730 | 1.760 | 1.610 | 1.670 | 601,672 | -0.08(-4.57%) |
Apr 08, 2022 | 1.780 | 1.828 | 1.720 | 1.750 | 384,499 | -0.03(-1.69%) |
Apr 07, 2022 | 1.850 | 1.899 | 1.700 | 1.780 | 537,279 | -0.08(-4.30%) |
Apr 06, 2022 | 1.920 | 1.950 | 1.800 | 1.860 | 484,832 | -0.08(-4.12%) |
Apr 05, 2022 | 1.990 | 2.040 | 1.930 | 1.940 | 322,157 | -0.09(-4.43%) |
Apr 04, 2022 | 2.000 | 2.050 | 1.990 | 2.030 | 358,208 | +0.03(+1.50%) |
Apr 01, 2022 | 2.050 | 2.120 | 1.960 | 2.000 | 417,838 | -0.05(-2.44%) |
Mar 31, 2022 | 2.100 | 2.100 | 2.030 | 2.050 | 449,659 | -0.01(-0.49%) |
Mar 30, 2022 | 2.100 | 2.259 | 2.020 | 2.060 | 651,806 | -0.02(-0.96%) |
Mar 29, 2022 | 2.100 | 2.199 | 2.070 | 2.080 | 571,866 | +0.00(+0.00%) |
Mar 28, 2022 | 2.160 | 2.160 | 2.042 | 2.080 | 458,034 | -0.01(-0.48%) |
Mar 25, 2022 | 2.250 | 2.260 | 2.060 | 2.090 | 455,932 | -0.09(-4.13%) |
Mar 24, 2022 | 2.200 | 2.260 | 2.110 | 2.180 | 349,562 | +0.04(+1.87%) |
Mar 23, 2022 | 2.100 | 2.288 | 2.050 | 2.140 | 476,704 | +0.02(+0.94%) |
Mar 22, 2022 | 2.040 | 2.150 | 2.040 | 2.120 | 464,951 | +0.08(+3.92%) |
Mar 21, 2022 | 2.160 | 2.160 | 2.000 | 2.040 | 404,061 | +0.00(+0.00%) |
Mar 18, 2022 | 2.030 | 2.100 | 2.000 | 2.040 | 587,191 | +0.02(+0.99%) |
Mar 17, 2022 | 1.830 | 2.090 | 1.820 | 2.020 | 659,084 | +0.15(+8.02%) |
Mar 16, 2022 | 1.830 | 1.880 | 1.760 | 1.870 | 453,441 | +0.09(+5.06%) |
Mar 15, 2022 | 1.790 | 1.810 | 1.710 | 1.780 | 269,161 | +0.02(+1.14%) |
Mar 14, 2022 | 1.920 | 1.970 | 1.735 | 1.760 | 302,395 | -0.17(-8.81%) |
Mar 11, 2022 | 2.000 | 2.090 | 1.880 | 1.930 | 471,510 | -0.06(-3.02%) |
Mar 10, 2022 | 1.930 | 1.990 | 1.880 | 1.990 | 351,888 | +0.04(+2.05%) |
Mar 09, 2022 | 1.930 | 2.000 | 1.900 | 1.950 | 454,160 | +0.07(+3.72%) |
Mar 08, 2022 | 1.940 | 1.950 | 1.800 | 1.880 | 391,311 | +0.00(+0.00%) |
Mar 07, 2022 | 1.930 | 1.960 | 1.860 | 1.880 | 333,278 | -0.03(-1.57%) |
Mar 04, 2022 | 2.000 | 2.030 | 1.900 | 1.910 | 221,979 | -0.11(-5.45%) |
Mar 03, 2022 | 2.270 | 2.280 | 2.000 | 2.020 | 434,109 | -0.23(-10.22%) |
Mar 02, 2022 | 2.300 | 2.350 | 2.210 | 2.250 | 212,751 | -0.02(-0.88%) |
Mar 01, 2022 | 2.340 | 2.358 | 2.210 | 2.270 | 187,477 | +0.01(+0.44%) |
Feb 28, 2022 | 2.210 | 2.380 | 2.170 | 2.260 | 334,600 | +0.03(+1.35%) |
Feb 25, 2022 | 2.240 | 2.259 | 2.180 | 2.230 | 252,490 | +0.03(+1.36%) |
Feb 24, 2022 | 1.990 | 2.210 | 1.929 | 2.200 | 381,315 | +0.16(+7.84%) |
Feb 23, 2022 | 2.210 | 2.216 | 2.035 | 2.040 | 225,667 | -0.12(-5.56%) |
Feb 22, 2022 | 2.200 | 2.220 | 2.090 | 2.160 | 291,825 | -0.05(-2.26%) |
Feb 18, 2022 | 2.210 | 0 | -0.08(-3.49%) | |||
Feb 17, 2022 | 2.360 | 2.405 | 2.260 | 2.290 | 259,459 | -0.14(-5.76%) |
Feb 16, 2022 | 2.440 | 2.460 | 2.320 | 2.430 | 245,574 | -0.01(-0.41%) |
Feb 15, 2022 | 2.310 | 2.440 | 2.220 | 2.440 | 504,227 | +0.26(+11.93%) |
Feb 14, 2022 | 2.330 | 2.330 | 2.151 | 2.180 | 369,259 | -0.10(-4.39%) |
Feb 11, 2022 | 2.420 | 2.480 | 2.240 | 2.280 | 381,566 | -0.11(-4.60%) |
Feb 10, 2022 | 2.400 | 2.570 | 2.330 | 2.390 | 355,934 | -0.09(-3.63%) |
Feb 09, 2022 | 2.400 | 2.500 | 2.350 | 2.480 | 319,761 | +0.15(+6.44%) |
Feb 08, 2022 | 2.420 | 2.440 | 2.290 | 2.330 | 233,247 | -0.08(-3.32%) |
Feb 07, 2022 | 2.390 | 2.490 | 2.350 | 2.410 | 283,437 | +0.01(+0.42%) |
Feb 04, 2022 | 2.310 | 2.430 | 2.270 | 2.400 | 320,328 | +0.04(+1.69%) |
Feb 03, 2022 | 2.370 | 2.340 | 2.360 | 208,107 | -0.08(-3.48%) | |
Feb 02, 2022 | 2.740 | 2.740 | 2.420 | 2.445 | 322,415 | -0.25(-9.11%) |
Feb 01, 2022 | 2.700 | 2.870 | 2.610 | 2.690 | 317,076 | -0.03(-1.10%) |
Jan 31, 2022 | 2.580 | 2.720 | 352,673 | +0.19(+7.51%) | ||
Jan 28, 2022 | 2.450 | 2.570 | 2.380 | 2.530 | 231,511 | +0.05(+2.02%) |
Jan 27, 2022 | 2.740 | 2.794 | 2.459 | 2.480 | 229,421 | -0.24(-8.82%) |
Jan 26, 2022 | 2.890 | 2.890 | 2.690 | 2.720 | 717,816 | -0.05(-1.81%) |
Jan 25, 2022 | 2.740 | 2.840 | 2.670 | 2.770 | 439,356 | -0.04(-1.42%) |
Jan 24, 2022 | 2.580 | 2.868 | 2.460 | 2.810 | 691,959 | +0.14(+5.24%) |
Jan 21, 2022 | 2.700 | 2.795 | 2.580 | 2.670 | 544,173 | -0.08(-2.91%) |
Jan 20, 2022 | 2.920 | 3.020 | 2.730 | 2.750 | 457,842 | -0.17(-5.82%) |
Jan 19, 2022 | 3.100 | 3.100 | 2.890 | 2.920 | 347,437 | -0.16(-5.19%) |
Jan 18, 2022 | 3.200 | 3.270 | 3.060 | 3.080 | 433,769 | -0.14(-4.35%) |
Jan 14, 2022 | 3.220 | 0 | -0.16(-4.73%) | |||
Jan 13, 2022 | 3.680 | 3.725 | 3.350 | 3.380 | 400,979 | -0.24(-6.63%) |
Jan 12, 2022 | 3.820 | 3.820 | 3.550 | 3.620 | 490,330 | -0.11(-2.95%) |
Jan 11, 2022 | 3.760 | 3.890 | 3.690 | 3.730 | 386,852 | -0.01(-0.27%) |
Jan 10, 2022 | 3.810 | 3.815 | 3.575 | 3.740 | 301,378 | -0.11(-2.86%) |
Jan 07, 2022 | 3.890 | 4.030 | 3.810 | 3.850 | 367,311 | -0.01(-0.26%) |
Jan 06, 2022 | 4.050 | 4.140 | 3.790 | 3.860 | 433,194 | -0.16(-3.98%) |
Jan 05, 2022 | 4.540 | 4.550 | 4.010 | 4.020 | 451,528 | -0.49(-10.86%) |
Jan 04, 2022 | 4.820 | 4.862 | 4.460 | 4.510 | 489,794 | -0.33(-6.82%) |
Jan 03, 2022 | 4.250 | 4.960 | 4.200 | 4.840 | 763,344 | +0.67(+16.07%) |
Dec 31, 2021 | 4.220 | 4.450 | 4.120 | 4.170 | 701,506 | -0.04(-0.95%) |
Dec 30, 2021 | 4.270 | 4.570 | 4.160 | 4.210 | 733,429 | -0.07(-1.64%) |
Dec 29, 2021 | 4.560 | 4.587 | 4.240 | 4.280 | 819,846 | -0.25(-5.52%) |
Dec 28, 2021 | 4.810 | 4.870 | 4.480 | 4.530 | 441,688 | -0.28(-5.82%) |
Dec 27, 2021 | 5.030 | 5.030 | 4.780 | 4.810 | 355,261 | -0.18(-3.61%) |
Dec 23, 2021 | 4.930 | 5.020 | 4.750 | 4.990 | 332,690 | +0.12(+2.46%) |
Dec 22, 2021 | 4.960 | 5.030 | 4.800 | 4.870 | 313,646 | -0.11(-2.21%) |
Dec 21, 2021 | 4.930 | 5.080 | 4.870 | 4.980 | 583,358 | +0.11(+2.26%) |
Dec 20, 2021 | 4.870 | 4.910 | 4.610 | 4.870 | 613,518 | -0.16(-3.18%) |
Dec 17, 2021 | 4.687 | 5.060 | 4.545 | 5.030 | 1,002,551 | +0.21(+4.36%) |
Dec 16, 2021 | 5.090 | 5.140 | 4.670 | 4.820 | 683,392 | -0.24(-4.74%) |
Dec 15, 2021 | 4.880 | 5.060 | 4.580 | 5.060 | 726,144 | +0.15(+3.05%) |
Dec 14, 2021 | 4.990 | 5.160 | 4.880 | 4.910 | 366,017 | -0.12(-2.39%) |
Dec 13, 2021 | 5.260 | 5.340 | 4.910 | 5.030 | 462,705 | -0.27(-5.09%) |
Dec 10, 2021 | 5.650 | 5.810 | 5.245 | 5.300 | 310,120 | -0.24(-4.33%) |
Dec 09, 2021 | 6.000 | 6.380 | 5.430 | 5.540 | 866,432 | -0.40(-6.73%) |
Dec 08, 2021 | 5.770 | 6.180 | 5.770 | 5.940 | 568,321 | +0.07(+1.19%) |
Dec 07, 2021 | 5.540 | 5.950 | 5.540 | 5.870 | 508,427 | +0.45(+8.30%) |
Dec 06, 2021 | 5.190 | 5.570 | 5.010 | 5.420 | 660,995 | +0.25(+4.84%) |
Dec 03, 2021 | 5.740 | 5.740 | 5.060 | 5.170 | 735,272 | -0.53(-9.30%) |
Dec 02, 2021 | 5.570 | 5.750 | 5.344 | 5.700 | 571,079 | +0.21(+3.83%) |
Dec 01, 2021 | 6.080 | 6.250 | 5.450 | 5.490 | 621,943 | -0.46(-7.73%) |
Nov 30, 2021 | 6.170 | 6.240 | 5.660 | 5.950 | 812,889 | -0.26(-4.19%) |
Nov 29, 2021 | 6.320 | 6.360 | 5.940 | 6.210 | 566,633 | +0.05(+0.81%) |
Nov 26, 2021 | 6.530 | 6.600 | 6.080 | 6.160 | 465,570 | -0.53(-7.92%) |
Nov 24, 2021 | 6.610 | 6.740 | 6.420 | 6.690 | 333,577 | +0.05(+0.75%) |
Nov 23, 2021 | 6.680 | 6.912 | 6.400 | 6.640 | 393,857 | +0.08(+1.22%) |
Nov 22, 2021 | 6.860 | 6.870 | 6.300 | 6.560 | 597,222 | -0.26(-3.81%) |
Nov 19, 2021 | 6.620 | 7.200 | 6.480 | 6.820 | 1,067,995 | +0.09(+1.34%) |
Nov 18, 2021 | 7.550 | 6.830 | 6.650 | 6.730 | 899,515 | -0.83(-10.98%) |
Nov 17, 2021 | 7.710 | 7.950 | 7.480 | 7.560 | 485,582 | -0.16(-2.07%) |
Nov 16, 2021 | 8.110 | 8.149 | 7.460 | 7.720 | 1,127,080 | -0.46(-5.62%) |
Nov 15, 2021 | 8.330 | 8.350 | 8.050 | 8.180 | 377,823 | -0.06(-0.73%) |
Nov 12, 2021 | 8.440 | 8.519 | 8.060 | 8.240 | 610,597 | -0.13(-1.55%) |
Nov 11, 2021 | 8.310 | 8.659 | 8.205 | 8.370 | 557,573 | +0.28(+3.46%) |
Nov 10, 2021 | 8.960 | 8.010 | 8.090 | 1,041,090 | -1.11(-12.07%) | |
Nov 09, 2021 | 9.200 | 9.343 | 8.880 | 9.200 | 399,774 | +0.04(+0.44%) |
Nov 08, 2021 | 9.640 | 9.640 | 9.050 | 9.160 | 265,672 | -0.31(-3.27%) |
Nov 05, 2021 | 9.230 | 9.560 | 9.060 | 9.470 | 330,258 | +0.27(+2.93%) |
Nov 04, 2021 | 9.860 | 10.00 | 9.120 | 9.200 | 452,684 | -0.59(-6.03%) |
Nov 03, 2021 | 9.340 | 9.810 | 9.300 | 9.790 | 536,410 | +0.43(+4.59%) |
Nov 02, 2021 | 8.830 | 9.370 | 8.710 | 9.360 | 540,041 | +0.38(+4.23%) |
Nov 01, 2021 | 8.510 | 9.010 | 8.590 | 8.980 | 543,063 | +0.46(+5.40%) |
Oct 29, 2021 | 8.500 | 8.390 | 8.520 | 277,152 | +0.03(+0.35%) | |
Oct 28, 2021 | 8.510 | 8.630 | 8.490 | 416,309 | -0.01(-0.12%) | |
Oct 27, 2021 | 8.740 | 8.800 | 8.480 | 8.500 | 293,079 | -0.24(-2.75%) |
Oct 26, 2021 | 9.010 | 8.740 | 274,329 | -0.21(-2.35%) |