Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.160 | 3.390 | 3.160 | 3.360 | 6,552 | +0.07(+2.13%) |
Mar 30, 2022 | 3.220 | 3.300 | 3.192 | 3.290 | 5,870 | +0.05(+1.54%) |
Mar 29, 2022 | 3.240 | 3.240 | 3.137 | 3.240 | 2,034 | -0.05(-1.52%) |
Mar 28, 2022 | 3.300 | 3.360 | 3.072 | 3.290 | 5,542 | +0.02(+0.61%) |
Mar 25, 2022 | 3.260 | 3.280 | 3.190 | 3.270 | 2,701 | -0.04(-1.21%) |
Mar 24, 2022 | 3.260 | 3.330 | 3.180 | 3.310 | 5,090 | +0.10(+3.12%) |
Mar 23, 2022 | 3.210 | 3.280 | 3.110 | 3.210 | 5,426 | +0.06(+1.90%) |
Mar 22, 2022 | 3.170 | 3.300 | 3.120 | 3.150 | 6,002 | +0.10(+3.28%) |
Mar 21, 2022 | 3.140 | 3.210 | 3.008 | 3.050 | 15,507 | -0.08(-2.56%) |
Mar 18, 2022 | 3.160 | 3.350 | 3.060 | 3.130 | 28,410 | +0.07(+2.29%) |
Mar 17, 2022 | 3.100 | 3.120 | 2.992 | 3.060 | 33,957 | +0.16(+5.52%) |
Mar 16, 2022 | 2.910 | 3.000 | 2.814 | 2.900 | 2,876 | +0.02(+0.69%) |
Mar 15, 2022 | 2.790 | 2.880 | 2.750 | 2.880 | 4,898 | +0.00(+0.00%) |
Mar 14, 2022 | 2.690 | 2.900 | 2.690 | 2.880 | 4,839 | +0.00(+0.00%) |
Mar 11, 2022 | 2.840 | 2.880 | 2.720 | 2.880 | 8,534 | -0.01(-0.35%) |
Mar 10, 2022 | 2.830 | 2.950 | 2.830 | 2.890 | 11,112 | -0.01(-0.34%) |
Mar 09, 2022 | 2.700 | 2.910 | 2.700 | 2.900 | 12,926 | +0.20(+7.41%) |
Mar 08, 2022 | 2.900 | 2.990 | 2.550 | 2.700 | 39,691 | -0.01(-0.37%) |
Mar 07, 2022 | 2.850 | 2.880 | 2.710 | 2.710 | 11,170 | -0.14(-4.91%) |
Mar 04, 2022 | 2.960 | 2.990 | 2.850 | 2.850 | 3,388 | -0.07(-2.40%) |
Mar 03, 2022 | 2.840 | 2.940 | 2.840 | 2.920 | 1,309 | -0.08(-2.66%) |
Mar 02, 2022 | 2.910 | 3.070 | 2.760 | 3.000 | 19,862 | +0.06(+2.04%) |
Mar 01, 2022 | 2.870 | 3.125 | 2.750 | 2.940 | 24,815 | +0.04(+1.38%) |
Feb 28, 2022 | 2.900 | 3.100 | 2.790 | 2.900 | 40,372 | -0.08(-2.68%) |
Feb 25, 2022 | 2.910 | 2.980 | 2.750 | 2.980 | 62,278 | +0.09(+3.11%) |
Feb 24, 2022 | 2.780 | 2.960 | 2.780 | 2.890 | 53,859 | -0.04(-1.37%) |
Feb 23, 2022 | 2.960 | 3.110 | 2.830 | 2.930 | 17,957 | +0.02(+0.71%) |
Feb 22, 2022 | 3.110 | 3.110 | 2.880 | 2.909 | 33,070 | -0.25(-7.94%) |
Feb 18, 2022 | 3.160 | 0 | -0.03(-0.94%) | |||
Feb 17, 2022 | 3.260 | 3.260 | 3.050 | 3.190 | 120,585 | -0.02(-0.62%) |
Feb 16, 2022 | 3.160 | 3.250 | 3.150 | 3.210 | 13,514 | +0.05(+1.58%) |
Feb 15, 2022 | 3.140 | 3.294 | 3.138 | 3.160 | 7,587 | +0.03(+0.96%) |
Feb 14, 2022 | 3.270 | 3.310 | 3.120 | 3.130 | 23,349 | -0.14(-4.28%) |
Feb 11, 2022 | 3.370 | 3.440 | 3.265 | 3.270 | 49,215 | -0.08(-2.39%) |
Feb 10, 2022 | 3.410 | 3.490 | 3.300 | 3.350 | 33,088 | -0.11(-3.18%) |
Feb 09, 2022 | 3.360 | 3.690 | 3.360 | 3.460 | 46,139 | +0.06(+1.76%) |
Feb 08, 2022 | 3.545 | 3.545 | 3.360 | 3.400 | 52,630 | -0.11(-3.13%) |
Feb 07, 2022 | 3.810 | 3.920 | 3.390 | 3.510 | 104,036 | -0.25(-6.65%) |
Feb 04, 2022 | 3.760 | 4.060 | 3.704 | 3.760 | 81,140 | -0.02(-0.53%) |
Feb 03, 2022 | 3.820 | 3.770 | 3.780 | 17,988 | -0.01(-0.26%) | |
Feb 02, 2022 | 4.050 | 4.150 | 3.720 | 3.790 | 69,408 | -0.38(-9.11%) |
Feb 01, 2022 | 4.120 | 4.265 | 3.970 | 4.170 | 83,168 | +0.05(+1.21%) |
Jan 31, 2022 | 3.790 | 4.200 | 4.120 | 177,623 | +0.22(+5.64%) | |
Jan 28, 2022 | 3.490 | 4.200 | 3.460 | 3.900 | 430,500 | +0.41(+11.75%) |
Jan 27, 2022 | 3.600 | 3.790 | 3.460 | 3.490 | 273,375 | -0.20(-5.42%) |
Jan 26, 2022 | 3.580 | 3.800 | 3.580 | 3.690 | 68,358 | -0.02(-0.54%) |
Jan 25, 2022 | 3.610 | 3.760 | 3.360 | 3.710 | 434,449 | +0.11(+3.06%) |
Jan 24, 2022 | 3.450 | 3.750 | 3.390 | 3.600 | 540,563 | +0.08(+2.27%) |
Jan 21, 2022 | 3.500 | 3.625 | 3.350 | 3.520 | 176,228 | -0.07(-1.95%) |
Jan 20, 2022 | 3.880 | 4.300 | 3.560 | 3.590 | 364,401 | -0.25(-6.51%) |
Jan 19, 2022 | 4.050 | 4.059 | 3.720 | 3.840 | 469,434 | -0.39(-9.22%) |
Jan 18, 2022 | 3.200 | 4.400 | 3.200 | 4.230 | 5,551,007 | +0.84(+24.78%) |
Jan 14, 2022 | 3.390 | 0 | -0.13(-3.69%) | |||
Jan 13, 2022 | 3.600 | 3.678 | 3.340 | 3.520 | 1,808,081 | -0.31(-8.09%) |
Jan 12, 2022 | 4.050 | 4.060 | 3.470 | 3.830 | 46,249,428 | +1.21(+46.18%) |
Jan 11, 2022 | 2.520 | 2.710 | 2.520 | 2.620 | 17,218 | +0.07(+2.67%) |
Jan 10, 2022 | 2.560 | 2.570 | 2.500 | 2.552 | 27,380 | -0.06(-2.24%) |
Jan 07, 2022 | 2.630 | 2.720 | 2.500 | 2.610 | 33,818 | -0.05(-1.86%) |
Jan 06, 2022 | 2.820 | 2.840 | 2.370 | 2.660 | 143,915 | -0.27(-9.22%) |
Jan 05, 2022 | 2.760 | 3.410 | 2.710 | 2.930 | 978,525 | +0.23(+8.52%) |
Jan 04, 2022 | 2.624 | 2.780 | 2.624 | 2.700 | 3,849 | +0.09(+3.45%) |
Jan 03, 2022 | 2.520 | 2.740 | 2.510 | 2.610 | 11,615 | +0.11(+4.40%) |
Dec 31, 2021 | 2.615 | 2.615 | 2.450 | 2.500 | 39,684 | -0.08(-2.98%) |
Dec 30, 2021 | 2.500 | 2.620 | 2.450 | 2.577 | 52,142 | +0.13(+5.17%) |
Dec 29, 2021 | 2.700 | 2.700 | 2.356 | 2.450 | 56,194 | +0.08(+3.38%) |
Dec 28, 2021 | 2.650 | 2.681 | 2.320 | 2.370 | 57,965 | -0.28(-10.57%) |
Dec 27, 2021 | 2.820 | 2.820 | 2.560 | 2.650 | 39,864 | -0.25(-8.62%) |
Dec 23, 2021 | 3.040 | 3.040 | 2.851 | 2.900 | 14,931 | -0.02(-0.51%) |
Dec 22, 2021 | 2.831 | 2.990 | 2.817 | 2.915 | 15,494 | +0.05(+1.82%) |
Dec 21, 2021 | 2.860 | 2.960 | 2.840 | 2.863 | 28,853 | -0.02(-0.59%) |
Dec 20, 2021 | 2.840 | 2.960 | 2.800 | 2.880 | 22,493 | -0.09(-3.03%) |
Dec 17, 2021 | 2.800 | 3.100 | 2.800 | 2.970 | 46,218 | +0.15(+5.32%) |
Dec 16, 2021 | 2.830 | 2.830 | 2.750 | 2.820 | 28,136 | +0.00(+0.00%) |
Dec 15, 2021 | 2.900 | 2.900 | 2.800 | 2.820 | 7,410 | -0.02(-0.82%) |
Dec 14, 2021 | 2.800 | 2.970 | 2.800 | 2.843 | 11,506 | -0.02(-0.58%) |
Dec 13, 2021 | 2.960 | 3.140 | 2.860 | 2.860 | 19,505 | -0.14(-4.67%) |
Dec 10, 2021 | 3.080 | 3.080 | 2.970 | 3.000 | 15,356 | -0.16(-5.21%) |
Dec 09, 2021 | 3.130 | 3.165 | 3.090 | 3.165 | 3,381 | +0.04(+1.44%) |
Dec 08, 2021 | 2.900 | 3.180 | 2.891 | 3.120 | 28,587 | +0.18(+6.12%) |
Dec 07, 2021 | 2.880 | 2.950 | 2.880 | 2.940 | 24,650 | +0.00(+0.00%) |
Dec 06, 2021 | 3.000 | 3.015 | 2.900 | 2.940 | 7,444 | -0.10(-3.45%) |
Dec 03, 2021 | 3.010 | 3.090 | 2.995 | 3.045 | 10,509 | -0.08(-2.72%) |
Dec 02, 2021 | 3.060 | 3.140 | 3.050 | 3.130 | 12,840 | +0.00(+0.00%) |
Dec 01, 2021 | 3.160 | 3.186 | 3.060 | 3.130 | 14,839 | -0.11(-3.40%) |
Nov 30, 2021 | 3.320 | 3.340 | 3.200 | 3.240 | 11,474 | -0.16(-4.71%) |
Nov 29, 2021 | 3.420 | 3.420 | 3.340 | 3.400 | 5,056 | +0.00(+0.00%) |
Nov 26, 2021 | 3.200 | 3.450 | 3.150 | 3.400 | 17,619 | +0.16(+4.94%) |
Nov 24, 2021 | 3.280 | 3.290 | 3.200 | 3.240 | 10,196 | -0.06(-1.82%) |
Nov 23, 2021 | 3.250 | 3.337 | 3.250 | 3.300 | 25,401 | -0.02(-0.45%) |
Nov 22, 2021 | 3.440 | 3.515 | 3.200 | 3.315 | 28,736 | -0.12(-3.63%) |
Nov 19, 2021 | 3.440 | 3.470 | 3.410 | 3.440 | 12,028 | +0.01(+0.29%) |
Nov 18, 2021 | 3.510 | 3.450 | 3.430 | 3.430 | 13,329 | -0.20(-5.51%) |
Nov 17, 2021 | 3.580 | 3.630 | 3.515 | 3.630 | 10,335 | -0.06(-1.63%) |
Nov 16, 2021 | 3.683 | 3.732 | 3.600 | 3.690 | 6,501 | +0.00(+0.00%) |
Nov 15, 2021 | 3.610 | 3.700 | 3.600 | 3.690 | 14,233 | +0.06(+1.65%) |
Nov 12, 2021 | 3.454 | 3.650 | 3.454 | 3.630 | 12,433 | +0.11(+3.12%) |
Nov 11, 2021 | 3.640 | 3.760 | 3.330 | 3.520 | 83,326 | -0.27(-7.12%) |
Nov 10, 2021 | 3.700 | 3.790 | 29,440 | +0.09(+2.44%) | ||
Nov 09, 2021 | 3.690 | 3.750 | 3.634 | 3.700 | 10,308 | +0.02(+0.54%) |
Nov 08, 2021 | 3.600 | 3.790 | 3.594 | 3.680 | 21,024 | +0.10(+2.79%) |
Nov 05, 2021 | 3.720 | 3.940 | 3.550 | 3.580 | 60,430 | -0.23(-6.03%) |
Nov 04, 2021 | 3.740 | 4.124 | 3.740 | 3.810 | 107,402 | +0.08(+2.14%) |
Nov 03, 2021 | 3.680 | 3.950 | 3.680 | 3.730 | 53,441 | -0.02(-0.53%) |
Nov 02, 2021 | 3.700 | 3.800 | 3.700 | 3.750 | 16,126 | -0.10(-2.60%) |
Nov 01, 2021 | 3.590 | 3.850 | 3.670 | 3.850 | 28,160 | +0.18(+4.90%) |
Oct 29, 2021 | 3.710 | 3.790 | 3.570 | 3.670 | 27,823 | -0.09(-2.39%) |
Oct 28, 2021 | 3.790 | 3.860 | 3.750 | 3.760 | 17,931 | -0.13(-3.34%) |
Oct 27, 2021 | 3.780 | 3.900 | 3.700 | 3.890 | 26,187 | +0.10(+2.64%) |
Oct 26, 2021 | 3.600 | 3.790 | 57,692 | +0.22(+6.16%) | ||
Oct 25, 2021 | 3.520 | 3.738 | 3.510 | 3.570 | 27,388 | +0.02(+0.56%) |
Oct 22, 2021 | 3.560 | 3.632 | 3.550 | 3.550 | 16,371 | -0.06(-1.66%) |
Oct 21, 2021 | 3.650 | 3.730 | 3.600 | 3.610 | 17,123 | +0.01(+0.28%) |
Oct 20, 2021 | 3.600 | 3.730 | 3.570 | 3.600 | 16,053 | -0.11(-2.96%) |
Oct 19, 2021 | 3.580 | 3.749 | 3.550 | 3.710 | 19,084 | +0.16(+4.51%) |
Oct 18, 2021 | 3.620 | 3.620 | 3.550 | 3.550 | 20,741 | -0.01(-0.28%) |
Oct 15, 2021 | 3.640 | 3.700 | 3.550 | 3.560 | 18,775 | -0.08(-2.20%) |
Oct 14, 2021 | 3.730 | 3.800 | 3.640 | 3.640 | 75,395 | -0.06(-1.62%) |
Oct 13, 2021 | 3.690 | 3.800 | 3.690 | 3.700 | 9,937 | -0.05(-1.33%) |
Oct 12, 2021 | 3.750 | 3.789 | 3.680 | 3.750 | 65,228 | -0.04(-1.06%) |
Oct 11, 2021 | 3.620 | 3.850 | 3.620 | 3.790 | 27,756 | +0.02(+0.53%) |
Oct 08, 2021 | 3.620 | 3.880 | 3.610 | 3.770 | 475,517 | +0.25(+7.10%) |
Oct 07, 2021 | 3.660 | 3.660 | 3.500 | 3.520 | 34,900 | +0.07(+2.03%) |
Oct 06, 2021 | 3.710 | 3.780 | 3.400 | 3.450 | 101,784 | -0.37(-9.69%) |
Oct 05, 2021 | 4.050 | 4.100 | 3.490 | 3.820 | 40,561 | -0.18(-4.50%) |
Oct 04, 2021 | 4.250 | 4.250 | 3.970 | 4.000 | 25,265 | -0.15(-3.61%) |
Oct 01, 2021 | 4.000 | 4.478 | 4.000 | 4.150 | 67,548 | +0.18(+4.53%) |
Sep 30, 2021 | 4.000 | 4.100 | 3.910 | 3.970 | 32,072 | -0.07(-1.73%) |
Sep 29, 2021 | 4.120 | 4.300 | 3.910 | 4.040 | 58,577 | -0.26(-6.05%) |
Sep 28, 2021 | 4.160 | 4.430 | 4.140 | 4.300 | 42,550 | -0.05(-1.15%) |
Sep 27, 2021 | 4.560 | 4.700 | 4.051 | 4.350 | 125,615 | -0.20(-4.40%) |
Sep 24, 2021 | 4.690 | 5.200 | 4.110 | 4.550 | 1,792,765 | +0.40(+9.64%) |
Sep 23, 2021 | 4.520 | 4.700 | 4.000 | 4.150 | 340,634 | -0.70(-14.43%) |
May 26, 2021 | 4.850 | 4.850 | 4.850 | 0 | +0.02(+0.42%) | |
May 25, 2021 | 4.950 | 4.950 | 4.830 | 4.830 | 10,007 | -0.02(-0.41%) |
May 24, 2021 | 5.030 | 5.030 | 4.780 | 4.850 | 30,122 | +0.01(+0.21%) |
May 21, 2021 | 4.930 | 4.930 | 4.800 | 4.840 | 15,210 | +0.04(+0.84%) |
May 20, 2021 | 4.940 | 4.940 | 4.760 | 4.800 | 31,007 | -0.00(-0.00%) |
May 19, 2021 | 5.078 | 5.078 | 4.790 | 4.800 | 12,502 | -0.19(-3.71%) |
May 18, 2021 | 4.800 | 5.080 | 4.800 | 4.985 | 11,948 | -0.11(-2.25%) |
May 17, 2021 | 5.100 | 5.100 | 4.770 | 5.100 | 8,430 | +0.20(+4.08%) |
May 14, 2021 | 4.760 | 4.950 | 4.757 | 4.900 | 12,451 | +0.06(+1.24%) |
May 13, 2021 | 5.150 | 5.190 | 4.630 | 4.840 | 85,959 | -0.05(-1.12%) |
May 12, 2021 | 4.890 | 5.000 | 4.860 | 4.895 | 27,960 | -0.15(-2.88%) |
May 11, 2021 | 4.950 | 5.240 | 4.947 | 5.040 | 26,065 | -0.08(-1.56%) |
May 10, 2021 | 5.340 | 5.507 | 5.036 | 5.120 | 18,467 | -0.12(-2.29%) |
May 07, 2021 | 5.180 | 5.240 | 5.135 | 5.240 | 7,547 | +0.12(+2.34%) |
May 06, 2021 | 5.520 | 5.520 | 5.100 | 5.120 | 10,071 | -0.25(-4.66%) |
May 05, 2021 | 5.420 | 5.550 | 5.295 | 5.370 | 8,867 | -0.07(-1.29%) |
May 04, 2021 | 5.510 | 5.620 | 5.310 | 5.440 | 13,258 | -0.08(-1.45%) |
May 03, 2021 | 5.300 | 5.530 | 5.300 | 5.520 | 9,971 | -0.06(-1.08%) |
Apr 30, 2021 | 5.500 | 5.580 | 5.420 | 5.580 | 10,200 | +0.04(+0.72%) |
Apr 29, 2021 | 5.500 | 5.600 | 5.400 | 5.540 | 6,826 | -0.07(-1.25%) |
Apr 28, 2021 | 5.500 | 5.610 | 5.455 | 5.610 | 5,326 | +0.03(+0.54%) |
Apr 27, 2021 | 5.810 | 5.810 | 5.500 | 5.580 | 7,863 | +0.07(+1.27%) |
Apr 26, 2021 | 5.510 | 5.800 | 5.440 | 5.510 | 11,652 | +0.19(+3.57%) |
Apr 23, 2021 | 5.350 | 5.385 | 5.280 | 5.320 | 13,100 | +0.00(+0.00%) |
Apr 22, 2021 | 5.400 | 5.550 | 5.300 | 5.320 | 9,925 | -0.08(-1.48%) |
Apr 21, 2021 | 5.250 | 5.460 | 5.250 | 5.400 | 12,556 | +0.05(+0.93%) |
Apr 20, 2021 | 5.500 | 5.500 | 5.310 | 5.350 | 14,811 | -0.06(-1.11%) |
Apr 19, 2021 | 5.550 | 5.550 | 5.350 | 5.410 | 14,400 | +0.04(+0.74%) |
Apr 16, 2021 | 5.650 | 5.650 | 5.350 | 5.370 | 49,900 | -0.22(-3.94%) |
Apr 15, 2021 | 5.851 | 5.851 | 5.500 | 5.590 | 18,321 | +0.06(+1.08%) |
Apr 14, 2021 | 5.520 | 5.830 | 5.510 | 5.530 | 12,702 | -0.15(-2.64%) |
Apr 13, 2021 | 5.870 | 5.870 | 5.560 | 5.680 | 20,514 | +0.05(+0.89%) |
Apr 12, 2021 | 5.860 | 5.860 | 5.600 | 5.630 | 31,392 | -0.26(-4.41%) |
Apr 09, 2021 | 6.030 | 6.030 | 5.859 | 5.890 | 6,900 | -0.11(-1.83%) |
Apr 08, 2021 | 6.060 | 6.140 | 5.910 | 6.000 | 9,026 | -0.11(-1.80%) |
Apr 07, 2021 | 5.990 | 6.150 | 5.962 | 6.110 | 10,110 | +0.09(+1.50%) |
Apr 06, 2021 | 6.000 | 6.127 | 5.900 | 6.020 | 31,194 | +0.02(+0.33%) |
Apr 05, 2021 | 6.240 | 6.240 | 6.000 | 6.000 | 8,376 | -0.08(-1.32%) |