Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.100 | 8.100 | 7.300 | 7.400 | 9,578 | -0.72(-8.84%) |
May 27, 2022 | 7.800 | 8.597 | 7.730 | 8.118 | 11,618 | -0.71(-8.05%) |
May 26, 2022 | 7.600 | 11.20 | 7.565 | 8.829 | 226,486 | +2.13(+31.76%) |
May 25, 2022 | 6.543 | 6.997 | 6.542 | 6.701 | 814 | +0.14(+2.21%) |
May 24, 2022 | 7.295 | 7.295 | 6.101 | 6.556 | 2,817 | -0.54(-7.65%) |
May 23, 2022 | 6.998 | 7.102 | 6.989 | 7.099 | 119 | -0.25(-3.41%) |
May 20, 2022 | 7.649 | 7.649 | 7.350 | 7.350 | 180 | -0.15(-2.03%) |
May 19, 2022 | 7.326 | 7.543 | 7.326 | 7.502 | 298 | +0.00(+0.03%) |
May 18, 2022 | 7.651 | 7.825 | 7.484 | 7.500 | 1,895 | +0.56(+8.13%) |
May 17, 2022 | 6.801 | 6.969 | 6.800 | 6.936 | 1,872 | +0.23(+3.41%) |
May 16, 2022 | 7.100 | 7.100 | 6.703 | 6.707 | 783 | +0.21(+3.20%) |
May 13, 2022 | 6.120 | 7.699 | 6.103 | 6.499 | 3,043 | +0.08(+1.23%) |
May 12, 2022 | 6.900 | 6.900 | 6.420 | 6.420 | 801 | -0.34(-5.06%) |
May 11, 2022 | 6.800 | 7.000 | 6.700 | 6.762 | 1,163 | -0.14(-2.00%) |
May 10, 2022 | 7.050 | 7.098 | 6.900 | 6.900 | 430 | +0.22(+3.31%) |
May 09, 2022 | 7.100 | 7.199 | 6.600 | 6.679 | 5,293 | -0.35(-4.98%) |
May 06, 2022 | 7.220 | 7.890 | 6.670 | 7.029 | 5,997 | -0.57(-7.51%) |
May 05, 2022 | 7.600 | 7.900 | 7.600 | 7.600 | 4,503 | -0.15(-1.94%) |
May 04, 2022 | 8.000 | 8.000 | 7.500 | 7.750 | 767 | +0.25(+3.28%) |
May 03, 2022 | 7.665 | 8.218 | 7.215 | 7.504 | 1,626 | +0.39(+5.53%) |
May 02, 2022 | 8.145 | 8.145 | 7.100 | 7.111 | 4,547 | -0.65(-8.34%) |
Apr 29, 2022 | 8.095 | 8.095 | 7.600 | 7.758 | 3,458 | +0.21(+2.74%) |
Apr 28, 2022 | 8.051 | 8.276 | 7.551 | 7.551 | 4,511 | -0.26(-3.28%) |
Apr 27, 2022 | 8.500 | 8.968 | 7.801 | 7.807 | 14,098 | -0.22(-2.76%) |
Apr 26, 2022 | 8.600 | 8.775 | 7.727 | 8.029 | 6,398 | -0.58(-6.72%) |
Apr 25, 2022 | 9.003 | 9.063 | 8.500 | 8.607 | 12,478 | -0.59(-6.46%) |
Apr 22, 2022 | 9.841 | 12.10 | 8.648 | 9.201 | 88,530 | -1.10(-10.67%) |
Apr 21, 2022 | 10.57 | 11.10 | 9.813 | 10.30 | 10,210 | -0.60(-5.50%) |
Apr 20, 2022 | 12.80 | 12.80 | 10.30 | 10.90 | 48,141 | -0.60(-5.22%) |
Apr 19, 2022 | 10.90 | 11.50 | 9.899 | 11.50 | 4,327 | +1.00(+9.52%) |
Apr 18, 2022 | 12.00 | 12.00 | 9.170 | 10.50 | 7,442 | -0.80(-7.09%) |
Apr 14, 2022 | 11.90 | 11.90 | 11.10 | 11.30 | 660 | -0.48(-4.06%) |
Apr 13, 2022 | 11.50 | 12.50 | 11.07 | 11.78 | 456 | +0.18(+1.55%) |
Apr 12, 2022 | 11.60 | 11.60 | 11.20 | 11.60 | 1,460 | +0.09(+0.80%) |
Apr 11, 2022 | 12.50 | 12.50 | 11.50 | 11.51 | 498 | -0.39(-3.30%) |
Apr 08, 2022 | 12.00 | 12.00 | 10.93 | 11.90 | 1,501 | +1.10(+10.19%) |
Apr 07, 2022 | 11.50 | 12.57 | 10.70 | 10.80 | 2,518 | -1.40(-11.48%) |
Apr 06, 2022 | 10.20 | 13.69 | 10.10 | 12.20 | 7,782 | +0.71(+6.18%) |
Apr 05, 2022 | 13.30 | 13.30 | 11.49 | 11.49 | 2,785 | -0.66(-5.43%) |
Apr 04, 2022 | 11.70 | 12.80 | 11.70 | 12.15 | 1,176 | -0.25(-2.02%) |
Apr 01, 2022 | 12.40 | 12.70 | 12.00 | 12.40 | 3,401 | -0.30(-2.36%) |
Mar 31, 2022 | 12.20 | 13.26 | 11.00 | 12.70 | 12,903 | +0.40(+3.25%) |
Mar 30, 2022 | 12.50 | 12.60 | 11.60 | 12.30 | 1,548 | -0.20(-1.60%) |
Mar 29, 2022 | 12.70 | 12.70 | 12.30 | 12.50 | 1,665 | -0.15(-1.19%) |
Mar 28, 2022 | 13.10 | 13.20 | 12.25 | 12.65 | 2,062 | -0.75(-5.60%) |
Mar 25, 2022 | 13.50 | 14.70 | 13.40 | 13.40 | 3,754 | -0.16(-1.20%) |
Mar 24, 2022 | 13.20 | 13.56 | 12.72 | 13.56 | 798 | +0.36(+2.73%) |
Mar 23, 2022 | 12.40 | 13.50 | 11.78 | 13.20 | 2,435 | +1.10(+9.11%) |
Mar 22, 2022 | 12.40 | 12.50 | 11.70 | 12.10 | 661 | +1.10(+10.00%) |
Mar 21, 2022 | 12.10 | 12.50 | 11.00 | 11.00 | 2,291 | -1.60(-12.70%) |
Mar 18, 2022 | 11.20 | 12.60 | 11.10 | 12.60 | 2,300 | +1.60(+14.55%) |
Mar 17, 2022 | 9.800 | 11.20 | 9.762 | 11.00 | 3,987 | +1.70(+18.28%) |
Mar 16, 2022 | 9.073 | 10.00 | 9.073 | 9.300 | 2,106 | +0.23(+2.50%) |
Mar 15, 2022 | 9.900 | 9.927 | 8.800 | 9.073 | 5,596 | -0.43(-4.49%) |
Mar 14, 2022 | 10.00 | 10.00 | 9.400 | 9.500 | 5,254 | +0.30(+3.26%) |
Mar 11, 2022 | 10.30 | 10.30 | 9.200 | 9.200 | 990 | -0.20(-2.13%) |
Mar 10, 2022 | 10.30 | 11.00 | 9.100 | 9.400 | 2,898 | -0.90(-8.74%) |
Mar 09, 2022 | 10.00 | 11.30 | 8.613 | 10.30 | 3,785 | +1.15(+12.53%) |
Mar 08, 2022 | 9.005 | 9.208 | 8.102 | 9.153 | 3,013 | +0.10(+1.12%) |
Mar 07, 2022 | 9.429 | 9.536 | 8.769 | 9.052 | 7,780 | -0.45(-4.72%) |
Mar 04, 2022 | 10.10 | 10.20 | 8.824 | 9.500 | 5,089 | -0.85(-8.21%) |
Mar 03, 2022 | 10.22 | 10.90 | 10.10 | 10.35 | 2,225 | -0.15(-1.43%) |
Mar 02, 2022 | 11.40 | 11.40 | 10.50 | 10.50 | 2,340 | -1.00(-8.70%) |
Mar 01, 2022 | 11.30 | 11.82 | 11.29 | 11.50 | 1,135 | +0.20(+1.77%) |
Feb 28, 2022 | 11.10 | 11.90 | 11.00 | 11.30 | 1,074 | +0.20(+1.80%) |
Feb 25, 2022 | 11.70 | 11.90 | 11.10 | 11.10 | 1,093 | -0.80(-6.72%) |
Feb 24, 2022 | 10.10 | 11.95 | 10.11 | 11.90 | 2,390 | +1.30(+12.26%) |
Feb 23, 2022 | 10.70 | 11.39 | 10.50 | 10.60 | 2,094 | -0.20(-1.85%) |
Feb 22, 2022 | 10.70 | 11.40 | 10.40 | 10.80 | 2,031 | -0.70(-6.09%) |
Feb 18, 2022 | 11.50 | 0 | -0.50(-4.17%) | |||
Feb 17, 2022 | 11.70 | 12.40 | 11.70 | 12.00 | 1,906 | -0.30(-2.44%) |
Feb 16, 2022 | 14.40 | 14.40 | 12.30 | 12.30 | 2,333 | -0.70(-5.38%) |
Feb 15, 2022 | 12.30 | 13.60 | 12.20 | 13.00 | 1,867 | +0.90(+7.44%) |
Feb 14, 2022 | 13.40 | 13.40 | 12.00 | 12.10 | 2,787 | -0.90(-6.92%) |
Feb 11, 2022 | 14.50 | 14.50 | 13.00 | 13.00 | 5,500 | -1.90(-12.75%) |
Feb 10, 2022 | 14.20 | 15.00 | 14.00 | 14.90 | 5,021 | +0.40(+2.76%) |
Feb 09, 2022 | 14.60 | 14.90 | 14.10 | 14.50 | 1,151 | +0.10(+0.69%) |
Feb 08, 2022 | 15.00 | 15.46 | 14.10 | 14.40 | 1,332 | -0.30(-2.04%) |
Feb 07, 2022 | 14.60 | 15.20 | 14.30 | 14.70 | 2,353 | -0.10(-0.68%) |
Feb 04, 2022 | 14.60 | 15.30 | 14.20 | 14.80 | 2,237 | -0.50(-3.27%) |
Feb 03, 2022 | 14.80 | 15.50 | 15.30 | 3,537 | +0.40(+2.68%) | |
Feb 02, 2022 | 15.50 | 15.50 | 14.40 | 14.90 | 1,008 | -0.10(-0.67%) |
Feb 01, 2022 | 15.50 | 15.50 | 14.70 | 15.00 | 1,722 | +0.00(+0.00%) |
Jan 31, 2022 | 15.10 | 15.00 | 3,586 | +0.60(+4.17%) | ||
Jan 28, 2022 | 13.90 | 15.40 | 13.40 | 14.40 | 2,005 | +0.80(+5.88%) |
Jan 27, 2022 | 14.10 | 15.50 | 13.30 | 13.60 | 5,216 | -0.90(-6.21%) |
Jan 26, 2022 | 15.20 | 15.60 | 14.30 | 14.50 | 3,759 | -0.90(-5.84%) |
Jan 25, 2022 | 16.80 | 16.80 | 14.70 | 15.40 | 3,444 | +0.60(+4.05%) |
Jan 24, 2022 | 14.50 | 14.90 | 13.20 | 14.80 | 6,452 | -0.40(-2.63%) |
Jan 21, 2022 | 15.40 | 16.20 | 14.80 | 15.20 | 4,984 | -0.35(-2.25%) |
Jan 20, 2022 | 16.10 | 16.10 | 15.30 | 15.55 | 4,867 | -0.30(-1.89%) |
Jan 19, 2022 | 15.50 | 16.20 | 15.50 | 15.85 | 1,590 | +0.15(+0.96%) |
Jan 18, 2022 | 17.40 | 17.40 | 15.20 | 15.70 | 19,802 | -1.50(-8.72%) |
Jan 14, 2022 | 17.20 | 0 | +0.10(+0.58%) | |||
Jan 13, 2022 | 18.20 | 18.20 | 16.90 | 17.10 | 5,486 | -1.10(-6.04%) |
Jan 12, 2022 | 18.48 | 18.76 | 17.95 | 18.20 | 11,994 | +0.20(+1.11%) |
Jan 11, 2022 | 16.30 | 18.78 | 16.20 | 18.00 | 10,314 | +1.30(+7.78%) |
Jan 10, 2022 | 17.40 | 17.50 | 16.62 | 16.70 | 8,158 | -1.00(-5.65%) |
Jan 07, 2022 | 18.50 | 18.50 | 17.70 | 17.70 | 4,231 | -1.10(-5.85%) |
Jan 06, 2022 | 18.10 | 19.20 | 17.29 | 18.80 | 8,383 | +0.50(+2.73%) |
Jan 05, 2022 | 17.20 | 18.30 | 17.20 | 18.30 | 5,273 | +0.50(+2.81%) |
Jan 04, 2022 | 18.70 | 18.70 | 17.54 | 17.80 | 3,668 | -0.60(-3.26%) |
Jan 03, 2022 | 18.70 | 18.70 | 17.70 | 18.40 | 5,847 | +0.30(+1.66%) |
Dec 31, 2021 | 18.10 | 18.77 | 17.60 | 18.10 | 11,594 | -0.05(-0.28%) |
Dec 30, 2021 | 16.30 | 18.60 | 16.30 | 18.15 | 8,772 | +0.70(+4.01%) |
Dec 29, 2021 | 16.80 | 17.60 | 16.20 | 17.45 | 12,602 | -0.05(-0.29%) |
Dec 28, 2021 | 17.50 | 18.30 | 15.60 | 17.50 | 38,107 | -0.70(-3.85%) |
Dec 27, 2021 | 17.60 | 18.30 | 17.40 | 18.20 | 8,486 | +0.10(+0.55%) |
Dec 23, 2021 | 17.40 | 18.42 | 17.25 | 18.10 | 23,572 | +1.10(+6.47%) |
Dec 22, 2021 | 16.50 | 17.70 | 16.50 | 17.00 | 20,081 | +0.20(+1.19%) |
Dec 21, 2021 | 16.60 | 17.80 | 16.60 | 16.80 | 14,128 | +0.10(+0.60%) |
Dec 20, 2021 | 17.20 | 18.30 | 16.60 | 16.70 | 12,046 | -0.80(-4.57%) |
Dec 17, 2021 | 19.10 | 19.90 | 17.50 | 17.50 | 19,439 | -1.80(-9.33%) |
Dec 16, 2021 | 19.90 | 20.60 | 19.10 | 19.30 | 18,643 | -0.60(-3.02%) |
Dec 15, 2021 | 20.80 | 22.80 | 19.00 | 19.90 | 66,223 | -0.90(-4.33%) |
Dec 14, 2021 | 21.10 | 22.04 | 20.00 | 20.80 | 26,998 | -1.20(-5.45%) |
Dec 13, 2021 | 24.20 | 27.80 | 21.30 | 22.00 | 254,165 | +0.00(+0.00%) |
Dec 10, 2021 | 22.90 | 23.29 | 21.50 | 22.00 | 13,977 | -1.10(-4.76%) |
Dec 09, 2021 | 24.20 | 24.95 | 22.60 | 23.10 | 14,303 | -1.10(-4.55%) |
Dec 08, 2021 | 24.90 | 25.80 | 23.40 | 24.20 | 7,255 | -0.35(-1.43%) |
Dec 07, 2021 | 21.90 | 26.10 | 21.70 | 24.55 | 29,988 | +3.15(+14.72%) |
Dec 06, 2021 | 23.40 | 23.50 | 20.60 | 21.40 | 16,142 | -1.10(-4.89%) |
Dec 03, 2021 | 21.50 | 23.80 | 21.30 | 22.50 | 13,539 | -0.30(-1.32%) |
Dec 02, 2021 | 23.00 | 23.70 | 21.20 | 22.80 | 16,824 | -0.40(-1.72%) |
Dec 01, 2021 | 24.70 | 25.64 | 22.50 | 23.20 | 14,606 | -0.80(-3.33%) |
Nov 30, 2021 | 24.20 | 25.40 | 24.20 | 24.00 | 14,230 | -0.70(-2.83%) |
Nov 29, 2021 | 23.90 | 24.80 | 23.01 | 24.70 | 13,898 | +0.60(+2.49%) |
Nov 26, 2021 | 24.50 | 24.80 | 23.10 | 24.10 | 16,659 | -0.05(-0.21%) |
Nov 24, 2021 | 23.00 | 25.00 | 22.60 | 24.15 | 19,171 | +2.25(+10.27%) |
Nov 23, 2021 | 22.60 | 24.30 | 21.50 | 21.90 | 18,841 | -0.70(-3.10%) |
Nov 22, 2021 | 24.30 | 25.00 | 22.20 | 22.60 | 12,948 | -1.80(-7.38%) |
Nov 19, 2021 | 23.10 | 25.13 | 22.96 | 24.40 | 9,339 | +1.30(+5.63%) |
Nov 18, 2021 | 25.50 | 23.40 | 22.20 | 23.10 | 37,058 | -2.40(-9.41%) |
Nov 17, 2021 | 26.20 | 26.20 | 25.20 | 25.50 | 7,056 | -0.60(-2.30%) |
Nov 16, 2021 | 25.50 | 26.30 | 25.20 | 26.10 | 15,001 | +0.40(+1.56%) |
Nov 15, 2021 | 26.70 | 27.40 | 25.30 | 25.70 | 16,093 | -1.20(-4.46%) |
Nov 12, 2021 | 27.40 | 28.27 | 25.60 | 26.90 | 11,038 | -0.50(-1.82%) |
Nov 11, 2021 | 26.90 | 28.50 | 26.81 | 27.40 | 7,465 | -0.10(-0.36%) |
Nov 10, 2021 | 28.00 | 27.50 | 15,237 | -0.60(-2.14%) | ||
Nov 09, 2021 | 28.30 | 29.00 | 27.20 | 28.10 | 27,790 | -0.50(-1.75%) |
Nov 08, 2021 | 28.90 | 29.85 | 27.80 | 28.60 | 29,267 | -0.50(-1.72%) |
Nov 05, 2021 | 33.50 | 36.90 | 28.11 | 29.10 | 131,915 | -5.05(-14.79%) |
Nov 04, 2021 | 29.50 | 35.60 | 29.50 | 34.15 | 157,384 | +4.85(+16.55%) |
Nov 03, 2021 | 30.50 | 30.90 | 29.20 | 29.30 | 27,868 | -1.60(-5.18%) |
Nov 02, 2021 | 29.80 | 31.90 | 29.10 | 30.90 | 90,862 | +2.40(+8.42%) |
Nov 01, 2021 | 27.50 | 28.88 | 28.00 | 28.50 | 39,673 | +1.00(+3.64%) |
Oct 29, 2021 | 27.00 | 27.50 | 114,487 | +0.50(+1.85%) | ||
Oct 28, 2021 | 26.30 | 27.50 | 26.07 | 27.00 | 44,738 | +0.40(+1.50%) |
Oct 27, 2021 | 26.90 | 27.50 | 24.30 | 26.60 | 76,011 | -0.20(-0.75%) |
Oct 26, 2021 | 29.90 | 26.80 | 56,789 | -1.90(-6.62%) | ||
Oct 25, 2021 | 28.40 | 28.70 | 74,909 | +0.20(+0.70%) | ||
Oct 22, 2021 | 28.50 | 29.30 | 24.80 | 28.50 | 114,942 | -1.10(-3.72%) |
Oct 21, 2021 | 29.20 | 31.10 | 28.60 | 29.60 | 42,604 | +0.60(+2.07%) |
Oct 20, 2021 | 30.30 | 30.32 | 27.50 | 29.00 | 64,966 | -1.50(-4.92%) |
Oct 19, 2021 | 35.10 | 35.40 | 28.70 | 30.50 | 113,101 | -4.55(-12.98%) |
Oct 18, 2021 | 33.90 | 35.40 | 33.50 | 35.05 | 51,169 | +0.15(+0.43%) |
Oct 15, 2021 | 34.00 | 36.70 | 34.00 | 34.90 | 91,126 | -0.10(-0.29%) |
Oct 14, 2021 | 36.00 | 37.00 | 33.00 | 35.00 | 257,429 | -0.90(-2.51%) |