Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.670 | 1.770 | 1.670 | 1.730 | 547,886 | -0.01(-0.57%) |
Feb 25, 2022 | 1.630 | 1.750 | 1.570 | 1.740 | 921,149 | +0.12(+7.41%) |
Feb 24, 2022 | 1.500 | 1.620 | 1.480 | 1.620 | 711,491 | +0.02(+1.25%) |
Feb 23, 2022 | 1.550 | 1.650 | 1.540 | 1.600 | 832,744 | +0.05(+3.23%) |
Feb 22, 2022 | 1.570 | 1.600 | 1.512 | 1.550 | 381,926 | -0.03(-1.90%) |
Feb 18, 2022 | 1.580 | 0 | -0.03(-1.86%) | |||
Feb 17, 2022 | 1.700 | 1.720 | 1.560 | 1.610 | 565,894 | -0.12(-6.94%) |
Feb 16, 2022 | 1.720 | 1.850 | 1.670 | 1.730 | 990,246 | +0.01(+0.58%) |
Feb 15, 2022 | 1.600 | 1.720 | 1.560 | 1.720 | 577,941 | +0.19(+12.42%) |
Feb 14, 2022 | 1.530 | 1.600 | 1.510 | 1.530 | 256,647 | -0.01(-0.65%) |
Feb 11, 2022 | 1.590 | 1.699 | 1.500 | 1.540 | 746,280 | -0.01(-0.65%) |
Feb 10, 2022 | 1.630 | 1.710 | 1.520 | 1.550 | 1,034,462 | -0.09(-5.49%) |
Feb 09, 2022 | 1.440 | 1.640 | 1.420 | 1.640 | 1,216,383 | +0.23(+16.31%) |
Feb 08, 2022 | 1.460 | 1.479 | 1.380 | 1.410 | 436,897 | -0.03(-2.08%) |
Feb 07, 2022 | 1.450 | 1.480 | 1.380 | 1.440 | 627,001 | +0.01(+0.70%) |
Feb 04, 2022 | 1.400 | 1.440 | 1.302 | 1.430 | 680,331 | +0.06(+4.38%) |
Feb 03, 2022 | 1.380 | 1.360 | 1.370 | 495,870 | -0.07(-4.86%) | |
Feb 02, 2022 | 1.570 | 1.570 | 1.400 | 1.440 | 844,388 | -0.13(-8.28%) |
Feb 01, 2022 | 1.580 | 1.600 | 1.430 | 1.570 | 1,201,414 | +0.05(+3.29%) |
Jan 31, 2022 | 1.250 | 1.520 | 1.520 | 1,448,554 | +0.28(+22.58%) | |
Jan 28, 2022 | 1.190 | 1.250 | 1.150 | 1.240 | 1,522,089 | +0.04(+3.33%) |
Jan 27, 2022 | 1.280 | 1.310 | 1.170 | 1.200 | 1,552,708 | -0.06(-4.76%) |
Jan 26, 2022 | 1.410 | 1.420 | 1.250 | 1.260 | 1,246,967 | -0.08(-5.97%) |
Jan 25, 2022 | 1.310 | 1.380 | 1.310 | 1.340 | 910,293 | +0.03(+2.29%) |
Jan 24, 2022 | 1.320 | 1.390 | 1.210 | 1.310 | 1,703,802 | -0.06(-4.38%) |
Jan 21, 2022 | 1.380 | 1.450 | 1.330 | 1.370 | 893,144 | -0.08(-5.52%) |
Jan 20, 2022 | 1.480 | 1.560 | 1.190 | 1.450 | 2,981,766 | +0.00(+0.00%) |
Jan 19, 2022 | 1.540 | 1.550 | 1.440 | 1.450 | 1,172,860 | -0.09(-5.84%) |
Jan 18, 2022 | 1.530 | 1.645 | 1.480 | 1.540 | 1,754,136 | +0.01(+0.65%) |
Jan 14, 2022 | 1.530 | 0 | -0.04(-2.55%) | |||
Jan 13, 2022 | 1.720 | 1.740 | 1.560 | 1.570 | 1,152,396 | -0.14(-8.19%) |
Jan 12, 2022 | 1.770 | 1.790 | 1.670 | 1.710 | 1,142,550 | -0.02(-1.16%) |
Jan 11, 2022 | 1.710 | 1.790 | 1.690 | 1.730 | 1,727,133 | +0.05(+2.98%) |
Jan 10, 2022 | 1.730 | 1.736 | 1.545 | 1.680 | 2,141,958 | -0.05(-2.89%) |
Jan 07, 2022 | 1.800 | 1.845 | 1.700 | 1.730 | 1,370,104 | -0.06(-3.35%) |
Jan 06, 2022 | 1.880 | 1.930 | 1.760 | 1.790 | 1,227,881 | -0.07(-3.76%) |
Jan 05, 2022 | 2.050 | 2.060 | 1.810 | 1.860 | 1,358,411 | -0.17(-8.37%) |
Jan 04, 2022 | 2.030 | 2.030 | 1.920 | 2.030 | 1,291,019 | +0.07(+3.57%) |
Jan 03, 2022 | 2.120 | 2.120 | 1.950 | 1.960 | 1,911,008 | -0.12(-5.77%) |
Dec 31, 2021 | 1.900 | 2.140 | 1.820 | 2.080 | 4,481,123 | +0.14(+7.22%) |
Dec 30, 2021 | 1.720 | 1.970 | 1.705 | 1.940 | 2,714,569 | +0.22(+12.79%) |
Dec 29, 2021 | 1.850 | 1.850 | 1.660 | 1.720 | 5,266,853 | +0.00(+0.00%) |
Dec 28, 2021 | 1.880 | 1.888 | 1.720 | 1.720 | 1,150,947 | -0.13(-7.03%) |
Dec 27, 2021 | 2.050 | 2.056 | 1.840 | 1.850 | 1,366,256 | -0.20(-9.76%) |
Dec 23, 2021 | 2.130 | 2.150 | 2.010 | 2.050 | 2,324,047 | -0.18(-8.07%) |
Dec 22, 2021 | 2.000 | 2.280 | 1.950 | 2.230 | 2,572,413 | +0.24(+12.06%) |
Dec 21, 2021 | 1.850 | 2.040 | 1.785 | 1.990 | 2,046,180 | +0.18(+9.94%) |
Dec 20, 2021 | 1.880 | 1.910 | 1.800 | 1.810 | 1,611,768 | -0.14(-7.18%) |
Dec 17, 2021 | 1.960 | 2.040 | 1.850 | 1.950 | 1,711,088 | -0.05(-2.50%) |
Dec 16, 2021 | 1.900 | 2.049 | 1.850 | 2.000 | 1,589,119 | +0.11(+5.82%) |
Dec 15, 2021 | 2.040 | 2.040 | 1.805 | 1.890 | 2,299,999 | -0.12(-5.97%) |
Dec 14, 2021 | 2.010 | 2.080 | 1.980 | 2.010 | 1,804,576 | -0.06(-2.90%) |
Dec 13, 2021 | 2.170 | 2.205 | 1.990 | 2.070 | 2,273,392 | -0.07(-3.27%) |
Dec 10, 2021 | 2.320 | 2.356 | 2.140 | 2.140 | 1,996,408 | -0.21(-8.94%) |
Dec 09, 2021 | 2.500 | 2.500 | 2.320 | 2.350 | 1,187,542 | -0.12(-4.86%) |
Dec 08, 2021 | 2.400 | 2.590 | 2.340 | 2.470 | 1,620,236 | +0.08(+3.35%) |
Dec 07, 2021 | 2.480 | 2.510 | 2.330 | 2.390 | 2,314,133 | -0.02(-0.83%) |
Dec 06, 2021 | 2.290 | 2.410 | 2.090 | 2.410 | 1,721,925 | +0.14(+6.17%) |
Dec 03, 2021 | 2.620 | 2.620 | 2.270 | 2.270 | 1,943,442 | -0.35(-13.36%) |
Dec 02, 2021 | 2.540 | 2.640 | 2.330 | 2.620 | 3,182,208 | -0.02(-0.76%) |
Dec 01, 2021 | 3.100 | 3.100 | 2.620 | 2.640 | 2,428,524 | -0.41(-13.44%) |
Nov 30, 2021 | 3.080 | 3.220 | 2.930 | 3.050 | 1,807,016 | -0.02(-0.65%) |
Nov 29, 2021 | 3.170 | 3.200 | 3.070 | 3.070 | 1,333,456 | -0.10(-3.15%) |
Nov 26, 2021 | 3.200 | 3.230 | 3.070 | 3.170 | 601,427 | -0.08(-2.46%) |
Nov 24, 2021 | 3.070 | 3.370 | 3.050 | 3.250 | 1,725,723 | +0.07(+2.20%) |
Nov 23, 2021 | 3.250 | 3.290 | 3.010 | 3.180 | 1,797,754 | -0.02(-0.63%) |
Nov 22, 2021 | 3.910 | 3.920 | 3.190 | 3.200 | 2,947,202 | -0.70(-17.95%) |
Nov 19, 2021 | 3.610 | 3.950 | 3.570 | 3.900 | 2,482,696 | +0.24(+6.56%) |
Nov 18, 2021 | 3.670 | 3.710 | 3.640 | 3.660 | 4,356,342 | +0.02(+0.55%) |
Nov 17, 2021 | 3.480 | 3.760 | 3.430 | 3.640 | 3,255,751 | +0.11(+3.12%) |
Nov 16, 2021 | 3.450 | 3.570 | 3.290 | 3.530 | 2,997,837 | +0.06(+1.73%) |
Nov 15, 2021 | 3.260 | 3.480 | 3.220 | 3.470 | 2,822,872 | +0.16(+4.83%) |
Nov 12, 2021 | 3.100 | 3.350 | 3.050 | 3.310 | 3,084,667 | +0.18(+5.75%) |
Nov 11, 2021 | 3.290 | 3.310 | 3.060 | 3.130 | 2,456,917 | -0.08(-2.49%) |
Nov 10, 2021 | 3.150 | 3.210 | 2,940,645 | +0.09(+2.88%) | ||
Nov 09, 2021 | 3.410 | 3.420 | 3.080 | 3.120 | 3,189,206 | -0.30(-8.77%) |
Nov 08, 2021 | 3.220 | 3.540 | 3.210 | 3.420 | 3,233,660 | +0.22(+6.87%) |
Nov 05, 2021 | 3.480 | 3.534 | 3.150 | 3.200 | 4,490,858 | -0.31(-8.83%) |
Nov 04, 2021 | 3.190 | 3.670 | 3.090 | 3.510 | 9,076,688 | +0.32(+10.03%) |
Nov 03, 2021 | 3.060 | 3.210 | 3.000 | 3.190 | 2,735,224 | +0.08(+2.57%) |
Nov 02, 2021 | 2.950 | 3.170 | 2.910 | 3.110 | 4,475,184 | +0.20(+6.87%) |
Nov 01, 2021 | 2.890 | 3.110 | 2.940 | 2.910 | 5,919,953 | +0.02(+0.69%) |
Oct 29, 2021 | 2.990 | 2.890 | 3,828,876 | -0.10(-3.34%) | ||
Oct 28, 2021 | 3.080 | 2.990 | 4,372,528 | -0.13(-4.17%) | ||
Oct 27, 2021 | 3.120 | 3.180 | 2.945 | 3.120 | 6,943,494 | -0.01(-0.32%) |
Oct 26, 2021 | 3.200 | 3.130 | 10,115,264 | +0.01(+0.32%) | ||
Oct 25, 2021 | 3.300 | 3.120 | 9,367,111 | -0.21(-6.31%) | ||
Oct 22, 2021 | 3.560 | 3.603 | 3.270 | 3.330 | 4,731,533 | -0.40(-10.72%) |
Oct 21, 2021 | 3.600 | 3.800 | 3.420 | 3.730 | 6,225,604 | +0.04(+1.08%) |
Oct 20, 2021 | 3.750 | 3.790 | 3.590 | 3.690 | 2,594,768 | -0.13(-3.40%) |
Oct 19, 2021 | 3.850 | 3.910 | 3.670 | 3.820 | 3,028,443 | -0.07(-1.80%) |
Oct 18, 2021 | 3.650 | 3.890 | 3.520 | 3.890 | 2,848,303 | +0.18(+4.85%) |
Oct 15, 2021 | 3.940 | 4.000 | 3.610 | 3.710 | 7,572,108 | +0.08(+2.20%) |
Oct 14, 2021 | 3.580 | 3.740 | 3.530 | 3.630 | 2,588,262 | +0.03(+0.83%) |
Oct 13, 2021 | 3.650 | 3.739 | 3.530 | 3.600 | 2,697,484 | -0.15(-4.00%) |
Oct 12, 2021 | 3.550 | 3.970 | 3.380 | 3.750 | 7,974,600 | +0.23(+6.53%) |
Oct 11, 2021 | 3.580 | 3.720 | 3.360 | 3.520 | 5,169,732 | -0.05(-1.40%) |
Oct 08, 2021 | 3.930 | 3.940 | 3.480 | 3.570 | 9,052,964 | -0.43(-10.75%) |
Oct 07, 2021 | 4.150 | 4.310 | 3.970 | 4.000 | 4,229,911 | -0.14(-3.38%) |
Oct 06, 2021 | 4.280 | 4.300 | 3.980 | 4.140 | 4,696,247 | -0.32(-7.17%) |
Oct 05, 2021 | 4.840 | 4.910 | 4.310 | 4.460 | 3,522,637 | -0.36(-7.47%) |
Oct 04, 2021 | 5.140 | 5.200 | 4.670 | 4.820 | 4,207,889 | -0.38(-7.31%) |
Oct 01, 2021 | 4.800 | 5.300 | 4.660 | 5.200 | 13,846,738 | +0.63(+13.79%) |
Sep 30, 2021 | 4.200 | 4.610 | 4.090 | 4.570 | 9,622,864 | +0.24(+5.54%) |
Sep 29, 2021 | 5.240 | 5.240 | 4.290 | 4.330 | 11,238,809 | -0.90(-17.21%) |
Sep 28, 2021 | 5.550 | 5.640 | 5.120 | 5.230 | 7,391,250 | -0.35(-6.27%) |
Sep 27, 2021 | 5.170 | 5.630 | 5.100 | 5.580 | 10,448,261 | +0.47(+9.20%) |
Sep 24, 2021 | 5.640 | 5.930 | 5.080 | 5.110 | 17,101,952 | -0.35(-6.41%) |
Sep 23, 2021 | 6.370 | 6.400 | 5.340 | 5.460 | 26,301,788 | -1.46(-21.04%) |
Sep 22, 2021 | 9.030 | 9.100 | 6.750 | 6.915 | 26,321,344 | -2.30(-24.92%) |
Sep 21, 2021 | 9.010 | 9.810 | 8.650 | 9.210 | 13,888,671 | +0.31(+3.48%) |
Sep 20, 2021 | 10.07 | 11.15 | 8.520 | 8.900 | 15,182,387 | -1.48(-14.26%) |
Sep 17, 2021 | 11.30 | 12.00 | 9.730 | 10.38 | 18,342,428 | -2.01(-16.22%) |
Sep 16, 2021 | 12.99 | 13.68 | 11.14 | 12.39 | 42,406,728 | +2.39(+23.90%) |
Sep 15, 2021 | 10.96 | 10.96 | 8.760 | 10.00 | 7,056,927 | -0.89(-8.17%) |
Sep 14, 2021 | 11.96 | 14.66 | 10.61 | 10.89 | 14,719,205 | -1.56(-12.53%) |
Sep 13, 2021 | 9.400 | 15.39 | 9.210 | 12.45 | 12,200,811 | +3.04(+32.31%) |