Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2022 | 2.190 | 0 | -0.01(-0.45%) | |||
Jul 07, 2022 | 2.190 | 2.200 | 2.190 | 2.200 | 10,650 | +0.01(+0.46%) |
Jul 06, 2022 | 2.190 | 2.200 | 2.190 | 2.190 | 57,762 | +0.00(+0.00%) |
Jul 05, 2022 | 2.180 | 2.200 | 2.180 | 2.190 | 214,965 | +0.00(+0.00%) |
Jul 01, 2022 | 2.200 | 2.200 | 2.190 | 2.190 | 49,346 | -0.01(-0.45%) |
Jun 30, 2022 | 2.180 | 2.200 | 2.180 | 2.200 | 104,204 | +0.01(+0.46%) |
Jun 29, 2022 | 2.190 | 2.200 | 2.180 | 2.190 | 237,952 | +0.00(+0.00%) |
Jun 28, 2022 | 2.190 | 2.200 | 2.190 | 2.190 | 31,735 | +0.00(+0.00%) |
Jun 27, 2022 | 2.190 | 2.200 | 2.190 | 2.190 | 25,789 | -0.01(-0.45%) |
Jun 24, 2022 | 2.180 | 2.200 | 2.180 | 2.200 | 109,975 | +0.00(+0.00%) |
Jun 23, 2022 | 2.190 | 2.200 | 2.180 | 2.200 | 79,889 | +0.01(+0.46%) |
Jun 22, 2022 | 2.180 | 2.195 | 2.180 | 2.190 | 48,107 | +0.01(+0.46%) |
Jun 21, 2022 | 2.190 | 2.200 | 2.180 | 2.180 | 57,478 | -0.01(-0.46%) |
Jun 17, 2022 | 2.180 | 2.190 | 2.180 | 2.190 | 170,283 | +0.00(+0.00%) |
Jun 16, 2022 | 2.180 | 2.190 | 2.180 | 2.190 | 139,412 | +0.01(+0.46%) |
Jun 15, 2022 | 2.180 | 2.190 | 2.180 | 2.180 | 302,789 | +0.00(+0.00%) |
Jun 14, 2022 | 2.180 | 2.190 | 2.180 | 2.180 | 148,677 | -0.01(-0.46%) |
Jun 13, 2022 | 2.180 | 2.200 | 2.180 | 2.190 | 371,215 | +0.00(+0.00%) |
Jun 10, 2022 | 2.180 | 2.190 | 2.180 | 2.190 | 64,347 | +0.01(+0.46%) |
Jun 09, 2022 | 2.190 | 2.190 | 2.180 | 2.180 | 33,647 | -0.01(-0.46%) |
Jun 08, 2022 | 2.180 | 2.200 | 2.180 | 2.190 | 450,297 | +0.01(+0.46%) |
Jun 07, 2022 | 2.190 | 2.190 | 2.180 | 2.180 | 199,337 | +0.00(+0.00%) |
Jun 06, 2022 | 2.180 | 2.190 | 2.180 | 2.180 | 75,574 | +0.00(+0.00%) |
Jun 03, 2022 | 2.180 | 2.190 | 2.180 | 2.180 | 81,013 | +0.00(+0.00%) |
Jun 02, 2022 | 2.180 | 2.190 | 2.170 | 2.180 | 275,868 | +0.00(+0.00%) |
Jun 01, 2022 | 2.180 | 2.190 | 2.180 | 2.180 | 196,782 | +0.00(+0.00%) |
May 31, 2022 | 2.180 | 2.190 | 2.180 | 2.180 | 150,538 | -0.00(-0.23%) |
May 27, 2022 | 2.180 | 2.190 | 2.180 | 2.185 | 116,697 | -0.00(-0.23%) |
May 26, 2022 | 2.190 | 2.190 | 2.180 | 2.190 | 579,852 | +0.00(+0.00%) |
May 25, 2022 | 2.180 | 2.190 | 2.180 | 2.190 | 349,864 | +0.00(+0.00%) |
May 24, 2022 | 2.170 | 2.190 | 2.170 | 2.190 | 986,929 | +0.01(+0.46%) |
May 23, 2022 | 2.170 | 2.190 | 2.155 | 2.180 | 6,556,273 | +0.38(+21.11%) |
May 20, 2022 | 1.801 | 1.830 | 1.780 | 1.800 | 36,782 | -0.03(-1.64%) |
May 19, 2022 | 1.777 | 1.830 | 1.774 | 1.830 | 28,113 | +0.08(+4.57%) |
May 18, 2022 | 1.750 | 1.790 | 1.750 | 1.750 | 22,172 | -0.02(-1.13%) |
May 17, 2022 | 1.780 | 1.810 | 1.770 | 1.770 | 11,889 | +0.02(+1.14%) |
May 16, 2022 | 1.780 | 1.800 | 1.750 | 1.750 | 46,946 | -0.05(-2.78%) |
May 13, 2022 | 1.770 | 1.800 | 1.760 | 1.800 | 30,104 | +0.01(+0.56%) |
May 12, 2022 | 1.800 | 1.830 | 1.750 | 1.790 | 58,703 | -0.03(-1.65%) |
May 11, 2022 | 1.820 | 1.840 | 1.800 | 1.820 | 67,175 | -0.01(-0.55%) |
May 10, 2022 | 1.830 | 1.850 | 1.800 | 1.830 | 101,765 | +0.01(+0.55%) |
May 09, 2022 | 1.850 | 1.850 | 1.800 | 1.820 | 96,566 | -0.03(-1.62%) |
May 06, 2022 | 1.800 | 1.880 | 1.800 | 1.850 | 48,469 | -0.04(-2.12%) |
May 05, 2022 | 1.860 | 1.891 | 1.860 | 1.890 | 12,955 | -0.02(-1.05%) |
May 04, 2022 | 1.880 | 1.920 | 1.861 | 1.910 | 11,966 | +0.06(+3.24%) |
May 03, 2022 | 1.850 | 1.920 | 1.845 | 1.850 | 35,953 | -0.01(-0.54%) |
May 02, 2022 | 1.860 | 1.900 | 1.860 | 1.860 | 28,283 | -0.02(-1.06%) |
Apr 29, 2022 | 1.930 | 1.930 | 1.870 | 1.880 | 12,824 | -0.02(-1.05%) |
Apr 28, 2022 | 1.860 | 1.910 | 1.850 | 1.900 | 18,054 | +0.04(+2.15%) |
Apr 27, 2022 | 1.870 | 1.920 | 1.850 | 1.860 | 186,797 | -0.03(-1.59%) |
Apr 26, 2022 | 1.990 | 1.990 | 1.851 | 1.890 | 46,630 | +0.00(+0.27%) |
Apr 25, 2022 | 1.890 | 1.900 | 1.870 | 1.885 | 40,874 | +0.01(+0.27%) |
Apr 22, 2022 | 1.890 | 1.900 | 1.870 | 1.880 | 26,390 | -0.02(-1.05%) |
Apr 21, 2022 | 1.890 | 1.910 | 1.867 | 1.900 | 43,082 | +0.01(+0.53%) |
Apr 20, 2022 | 1.890 | 1.900 | 1.870 | 1.890 | 24,333 | +0.01(+0.53%) |
Apr 19, 2022 | 1.880 | 1.953 | 1.880 | 1.880 | 23,613 | -0.01(-0.53%) |
Apr 18, 2022 | 1.890 | 1.900 | 1.860 | 1.890 | 114,233 | +0.00(+0.00%) |
Apr 14, 2022 | 1.860 | 1.910 | 1.860 | 1.890 | 15,763 | +0.02(+1.07%) |
Apr 13, 2022 | 1.870 | 1.900 | 1.840 | 1.870 | 23,664 | +0.02(+1.08%) |
Apr 12, 2022 | 1.850 | 1.880 | 1.840 | 1.850 | 98,380 | -0.00(-0.27%) |
Apr 11, 2022 | 1.840 | 1.870 | 1.840 | 1.855 | 121,035 | +0.00(+0.27%) |
Apr 08, 2022 | 1.850 | 1.860 | 1.830 | 1.850 | 69,467 | +0.00(+0.00%) |
Apr 07, 2022 | 1.880 | 1.880 | 1.840 | 1.850 | 76,320 | +0.00(+0.00%) |
Apr 06, 2022 | 1.850 | 1.870 | 1.832 | 1.850 | 108,013 | +0.00(+0.00%) |
Apr 05, 2022 | 1.870 | 1.870 | 1.850 | 1.850 | 102,823 | +0.00(+0.00%) |
Apr 04, 2022 | 1.870 | 1.880 | 1.830 | 1.850 | 33,786 | -0.01(-0.54%) |
Apr 01, 2022 | 1.870 | 1.900 | 1.855 | 1.860 | 25,813 | -0.01(-0.53%) |
Mar 31, 2022 | 1.890 | 1.890 | 1.840 | 1.870 | 52,609 | -0.02(-1.06%) |
Mar 30, 2022 | 1.860 | 1.910 | 1.840 | 1.890 | 46,900 | +0.02(+1.07%) |
Mar 29, 2022 | 1.880 | 1.910 | 1.870 | 1.870 | 23,252 | -0.03(-1.58%) |
Mar 28, 2022 | 1.900 | 1.910 | 1.860 | 1.900 | 39,167 | +0.00(+0.00%) |
Mar 25, 2022 | 1.870 | 1.900 | 1.850 | 1.900 | 46,421 | +0.03(+1.60%) |
Mar 24, 2022 | 1.880 | 1.900 | 1.860 | 1.870 | 58,578 | -0.02(-1.06%) |
Mar 23, 2022 | 1.910 | 1.940 | 1.880 | 1.890 | 35,342 | -0.02(-1.05%) |
Mar 22, 2022 | 1.940 | 1.940 | 1.880 | 1.910 | 39,285 | -0.02(-1.04%) |
Mar 21, 2022 | 1.910 | 1.949 | 1.860 | 1.930 | 62,820 | -0.02(-1.03%) |
Mar 18, 2022 | 1.920 | 1.960 | 1.890 | 1.950 | 66,803 | +0.00(+0.00%) |
Mar 17, 2022 | 1.870 | 1.980 | 1.850 | 1.950 | 63,855 | +0.06(+3.17%) |
Mar 16, 2022 | 1.850 | 1.900 | 1.820 | 1.890 | 63,827 | +0.03(+1.61%) |
Mar 15, 2022 | 1.800 | 1.940 | 1.720 | 1.860 | 422,775 | +0.20(+12.05%) |
Mar 14, 2022 | 1.650 | 1.670 | 1.620 | 1.660 | 159,499 | +0.02(+1.22%) |
Mar 11, 2022 | 1.660 | 1.680 | 1.620 | 1.640 | 74,592 | -0.03(-1.80%) |
Mar 10, 2022 | 1.650 | 1.680 | 1.620 | 1.670 | 113,546 | +0.02(+1.21%) |
Mar 09, 2022 | 1.660 | 1.690 | 1.620 | 1.650 | 87,956 | +0.00(+0.00%) |
Mar 08, 2022 | 1.650 | 1.680 | 1.620 | 1.650 | 112,927 | -0.04(-2.37%) |
Mar 07, 2022 | 1.730 | 1.730 | 1.650 | 1.690 | 92,005 | -0.06(-3.43%) |
Mar 04, 2022 | 1.700 | 1.765 | 1.630 | 1.750 | 96,663 | +0.01(+0.57%) |
Mar 03, 2022 | 1.780 | 1.780 | 1.720 | 1.740 | 51,160 | -0.01(-0.57%) |
Mar 02, 2022 | 1.730 | 1.770 | 1.710 | 1.750 | 51,986 | +0.01(+0.57%) |
Mar 01, 2022 | 1.720 | 1.760 | 1.710 | 1.740 | 86,895 | +0.04(+2.35%) |
Feb 28, 2022 | 1.770 | 1.780 | 1.700 | 1.700 | 94,895 | -0.10(-5.56%) |
Feb 25, 2022 | 1.800 | 1.800 | 1.760 | 1.800 | 57,393 | +0.01(+0.56%) |
Feb 24, 2022 | 1.710 | 1.790 | 1.700 | 1.790 | 129,446 | +0.05(+2.87%) |
Feb 23, 2022 | 1.740 | 1.780 | 1.720 | 1.740 | 98,891 | +0.01(+0.58%) |
Feb 22, 2022 | 1.810 | 1.810 | 1.700 | 1.730 | 168,863 | -0.08(-4.42%) |
Feb 18, 2022 | 1.810 | 0 | +0.02(+1.12%) | |||
Feb 17, 2022 | 1.810 | 1.820 | 1.770 | 1.790 | 57,258 | -0.02(-1.10%) |
Feb 16, 2022 | 1.790 | 1.835 | 1.780 | 1.810 | 77,715 | +0.01(+0.56%) |
Feb 15, 2022 | 1.770 | 1.820 | 1.770 | 1.800 | 25,427 | +0.02(+1.12%) |
Feb 14, 2022 | 1.770 | 1.770 | 1.770 | 1.780 | 57,101 | -0.01(-0.56%) |
Feb 11, 2022 | 1.800 | 1.828 | 1.750 | 1.790 | 69,427 | +0.00(+0.00%) |
Feb 10, 2022 | 1.810 | 1.850 | 1.780 | 1.790 | 73,307 | -0.03(-1.65%) |
Feb 09, 2022 | 1.830 | 1.860 | 1.800 | 1.820 | 81,798 | +0.00(+0.00%) |
Feb 08, 2022 | 1.860 | 1.860 | 1.770 | 1.820 | 47,032 | -0.01(-0.55%) |
Feb 07, 2022 | 1.890 | 1.935 | 1.780 | 1.830 | 194,109 | -0.05(-2.66%) |
Feb 04, 2022 | 1.790 | 1.900 | 1.740 | 1.880 | 335,547 | +0.10(+5.62%) |
Feb 03, 2022 | 1.750 | 1.790 | 1.780 | 524,525 | -0.02(-1.11%) | |
Feb 02, 2022 | 1.610 | 1.850 | 1.530 | 1.800 | 10,283,076 | +0.35(+24.14%) |
Feb 01, 2022 | 1.470 | 1.520 | 1.400 | 1.450 | 246,618 | -0.02(-1.36%) |
Jan 31, 2022 | 1.560 | 1.430 | 1.470 | 361,106 | -0.08(-5.16%) | |
Jan 28, 2022 | 1.705 | 1.705 | 1.540 | 1.550 | 149,408 | -0.03(-1.90%) |
Jan 27, 2022 | 1.620 | 1.660 | 1.540 | 1.580 | 72,834 | -0.05(-3.07%) |
Jan 26, 2022 | 1.700 | 1.750 | 1.620 | 1.630 | 62,654 | -0.09(-5.23%) |
Jan 25, 2022 | 1.640 | 1.720 | 1.620 | 1.720 | 38,328 | +0.08(+4.88%) |
Jan 24, 2022 | 1.690 | 1.720 | 1.580 | 1.640 | 101,291 | -0.10(-5.75%) |
Jan 21, 2022 | 1.800 | 1.860 | 1.720 | 1.740 | 108,869 | -0.10(-5.43%) |
Jan 20, 2022 | 1.880 | 1.964 | 1.820 | 1.840 | 69,848 | -0.04(-2.13%) |
Jan 19, 2022 | 1.950 | 1.950 | 1.860 | 1.880 | 49,706 | -0.04(-2.08%) |
Jan 18, 2022 | 1.920 | 1.990 | 1.890 | 1.920 | 60,060 | +0.00(+0.00%) |
Jan 14, 2022 | 1.920 | 0 | -0.06(-3.03%) | |||
Jan 13, 2022 | 2.010 | 2.040 | 1.950 | 1.980 | 111,008 | -0.03(-1.49%) |
Jan 12, 2022 | 2.080 | 2.130 | 2.010 | 2.010 | 39,317 | -0.08(-3.83%) |
Jan 11, 2022 | 2.000 | 2.100 | 2.000 | 2.090 | 91,836 | +0.09(+4.50%) |
Jan 10, 2022 | 2.040 | 2.040 | 1.930 | 2.000 | 104,701 | -0.03(-1.48%) |
Jan 07, 2022 | 2.070 | 2.080 | 1.991 | 2.030 | 94,556 | -0.02(-0.98%) |
Jan 06, 2022 | 2.040 | 2.130 | 2.018 | 2.050 | 78,293 | -0.02(-0.97%) |
Jan 05, 2022 | 2.150 | 2.200 | 2.035 | 2.070 | 163,024 | -0.08(-3.72%) |
Jan 04, 2022 | 2.300 | 2.300 | 2.150 | 2.150 | 63,231 | -0.12(-5.29%) |