Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.807 | 9.887 | 9.133 | 9.313 | 214,189 | -0.41(-4.18%) |
May 27, 2022 | 9.173 | 9.967 | 9.173 | 9.720 | 109,333 | +0.61(+6.73%) |
May 26, 2022 | 8.520 | 9.180 | 8.523 | 9.107 | 145,912 | +0.73(+8.76%) |
May 25, 2022 | 8.600 | 8.600 | 8.253 | 8.373 | 62,629 | -0.23(-2.64%) |
May 24, 2022 | 8.427 | 8.713 | 8.257 | 8.600 | 33,217 | +0.12(+1.42%) |
May 23, 2022 | 8.447 | 8.840 | 8.407 | 8.480 | 60,726 | +0.17(+2.00%) |
May 20, 2022 | 8.187 | 8.907 | 8.113 | 8.313 | 96,124 | +0.23(+2.89%) |
May 19, 2022 | 7.900 | 8.253 | 7.900 | 8.080 | 82,291 | +0.11(+1.34%) |
May 18, 2022 | 8.127 | 8.420 | 7.840 | 7.973 | 104,218 | -0.03(-0.33%) |
May 17, 2022 | 7.567 | 8.283 | 7.567 | 8.000 | 80,785 | +0.61(+8.30%) |
May 16, 2022 | 8.240 | 8.487 | 7.267 | 7.387 | 124,260 | -0.74(-9.11%) |
May 13, 2022 | 7.533 | 8.447 | 7.533 | 8.127 | 171,700 | +0.71(+9.52%) |
May 12, 2022 | 6.973 | 7.887 | 6.840 | 7.420 | 175,092 | +0.32(+4.51%) |
May 11, 2022 | 8.000 | 8.010 | 7.093 | 7.100 | 153,127 | -0.39(-5.25%) |
May 10, 2022 | 8.613 | 8.653 | 7.280 | 7.493 | 243,471 | -1.06(-12.39%) |
May 09, 2022 | 8.980 | 8.980 | 8.400 | 8.553 | 116,425 | -0.55(-6.01%) |
May 06, 2022 | 9.267 | 9.367 | 8.840 | 9.100 | 40,887 | -0.26(-2.78%) |
May 05, 2022 | 9.120 | 9.453 | 9.017 | 9.360 | 56,202 | +0.21(+2.26%) |
May 04, 2022 | 9.393 | 9.493 | 8.880 | 9.153 | 77,181 | -0.09(-1.01%) |
May 03, 2022 | 9.627 | 9.680 | 9.160 | 9.247 | 98,836 | -0.35(-3.61%) |
May 02, 2022 | 9.400 | 9.740 | 9.259 | 9.593 | 91,789 | +0.01(+0.14%) |
Apr 29, 2022 | 9.660 | 9.967 | 9.287 | 9.580 | 168,829 | +0.03(+0.28%) |
Apr 28, 2022 | 9.433 | 9.867 | 8.962 | 9.553 | 218,644 | +0.11(+1.20%) |
Apr 27, 2022 | 9.000 | 9.733 | 8.807 | 9.440 | 119,538 | +0.43(+4.81%) |
Apr 26, 2022 | 9.040 | 9.327 | 8.507 | 9.007 | 84,471 | -0.10(-1.10%) |
Apr 25, 2022 | 8.440 | 9.107 | 8.200 | 9.107 | 100,842 | +0.35(+3.96%) |
Apr 22, 2022 | 8.213 | 8.820 | 8.167 | 8.760 | 69,292 | +0.23(+2.74%) |
Apr 21, 2022 | 8.920 | 9.100 | 8.413 | 8.527 | 75,880 | -0.25(-2.89%) |
Apr 20, 2022 | 8.513 | 9.227 | 8.317 | 8.780 | 108,522 | +0.41(+4.94%) |
Apr 19, 2022 | 8.140 | 8.800 | 7.940 | 8.367 | 86,328 | +0.00(+0.00%) |
Apr 18, 2022 | 7.973 | 8.453 | 7.840 | 8.367 | 169,914 | +0.43(+5.37%) |
Apr 14, 2022 | 8.160 | 8.173 | 7.800 | 7.940 | 87,183 | -0.15(-1.89%) |
Apr 13, 2022 | 7.720 | 8.413 | 7.333 | 8.093 | 112,927 | +0.15(+1.93%) |
Apr 12, 2022 | 7.240 | 8.107 | 7.187 | 7.940 | 132,655 | +0.65(+8.87%) |
Apr 11, 2022 | 7.260 | 7.613 | 6.893 | 7.293 | 100,026 | -0.14(-1.88%) |
Apr 08, 2022 | 7.287 | 7.787 | 7.287 | 7.433 | 164,484 | +0.08(+1.09%) |
Apr 07, 2022 | 8.673 | 8.727 | 7.260 | 7.353 | 377,850 | -1.51(-17.01%) |
Apr 06, 2022 | 9.400 | 9.647 | 8.800 | 8.860 | 128,209 | -0.83(-8.53%) |
Apr 05, 2022 | 9.233 | 9.820 | 9.033 | 9.687 | 115,635 | +0.31(+3.27%) |
Apr 04, 2022 | 9.020 | 9.507 | 8.953 | 9.380 | 80,830 | +0.43(+4.84%) |
Apr 01, 2022 | 9.040 | 9.293 | 8.765 | 8.947 | 84,621 | +0.01(+0.15%) |
Mar 31, 2022 | 9.200 | 9.210 | 8.900 | 8.933 | 96,718 | -0.39(-4.22%) |
Mar 30, 2022 | 9.360 | 9.467 | 8.820 | 9.327 | 82,207 | -0.12(-1.27%) |
Mar 29, 2022 | 9.027 | 9.567 | 8.860 | 9.447 | 116,941 | +0.41(+4.58%) |
Mar 28, 2022 | 9.187 | 9.340 | 8.887 | 9.033 | 82,837 | -0.22(-2.38%) |
Mar 25, 2022 | 9.340 | 9.540 | 8.836 | 9.253 | 69,978 | -0.05(-0.50%) |
Mar 24, 2022 | 8.500 | 9.593 | 8.500 | 9.300 | 104,683 | +0.50(+5.68%) |
Mar 23, 2022 | 9.020 | 9.020 | 8.480 | 8.800 | 56,193 | -0.14(-1.57%) |
Mar 22, 2022 | 8.653 | 9.196 | 8.047 | 8.940 | 106,351 | +0.29(+3.31%) |
Mar 21, 2022 | 8.233 | 8.660 | 7.937 | 8.653 | 77,982 | +0.43(+5.19%) |
Mar 18, 2022 | 8.000 | 8.227 | 7.441 | 8.227 | 75,085 | +0.29(+3.61%) |
Mar 17, 2022 | 7.533 | 8.000 | 7.113 | 7.940 | 51,943 | +0.48(+6.43%) |
Mar 16, 2022 | 7.127 | 7.833 | 6.700 | 7.460 | 164,791 | +0.81(+12.12%) |
Mar 15, 2022 | 6.573 | 7.147 | 6.467 | 6.653 | 26,884 | +0.27(+4.28%) |
Mar 14, 2022 | 6.053 | 6.743 | 6.053 | 6.380 | 133,779 | +0.05(+0.74%) |
Mar 11, 2022 | 5.973 | 6.400 | 5.973 | 6.333 | 19,620 | -0.10(-1.55%) |
Mar 10, 2022 | 6.140 | 6.433 | 5.953 | 6.433 | 35,779 | +0.10(+1.58%) |
Mar 09, 2022 | 5.920 | 6.333 | 5.860 | 6.333 | 48,261 | +0.34(+5.67%) |
Mar 08, 2022 | 6.000 | 6.300 | 5.740 | 5.993 | 58,935 | -0.07(-1.21%) |
Mar 07, 2022 | 6.573 | 6.660 | 5.987 | 6.067 | 58,548 | -0.58(-8.73%) |
Mar 04, 2022 | 6.540 | 7.253 | 6.540 | 6.647 | 42,291 | -0.19(-2.83%) |
Mar 03, 2022 | 6.033 | 7.147 | 6.034 | 6.840 | 56,851 | +0.61(+9.85%) |
Mar 02, 2022 | 6.027 | 6.320 | 5.933 | 6.227 | 41,491 | +0.39(+6.62%) |
Mar 01, 2022 | 6.213 | 6.333 | 5.813 | 5.840 | 39,558 | -0.22(-3.63%) |
Feb 28, 2022 | 6.220 | 6.280 | 6.060 | 6.060 | 25,303 | -0.15(-2.36%) |
Feb 25, 2022 | 6.040 | 6.360 | 6.047 | 6.207 | 32,076 | +0.03(+0.54%) |
Feb 24, 2022 | 6.000 | 6.333 | 5.593 | 6.173 | 62,035 | -0.27(-4.24%) |
Feb 23, 2022 | 6.427 | 6.513 | 6.233 | 6.447 | 43,315 | +0.33(+5.34%) |
Feb 22, 2022 | 7.687 | 7.687 | 6.000 | 6.120 | 125,098 | -1.73(-22.07%) |
Feb 18, 2022 | 7.853 | 0 | -0.41(-4.92%) | |||
Feb 17, 2022 | 8.000 | 8.533 | 8.000 | 8.260 | 106,635 | +0.26(+3.25%) |
Feb 16, 2022 | 7.320 | 8.000 | 7.320 | 8.000 | 91,092 | +0.67(+9.19%) |
Feb 15, 2022 | 7.140 | 7.540 | 6.973 | 7.327 | 53,824 | +0.37(+5.37%) |
Feb 14, 2022 | 7.073 | 7.293 | 6.680 | 6.953 | 45,514 | -0.05(-0.76%) |
Feb 11, 2022 | 6.673 | 7.173 | 6.673 | 7.007 | 60,331 | +0.21(+3.04%) |
Feb 10, 2022 | 6.233 | 7.067 | 6.233 | 6.800 | 93,015 | +0.03(+0.49%) |
Feb 09, 2022 | 6.367 | 6.953 | 6.260 | 6.767 | 85,437 | +0.51(+8.21%) |
Feb 08, 2022 | 5.913 | 6.380 | 5.913 | 6.253 | 38,971 | +0.29(+4.92%) |
Feb 07, 2022 | 6.140 | 6.300 | 5.600 | 5.960 | 103,566 | -0.09(-1.43%) |
Feb 04, 2022 | 5.593 | 6.193 | 5.487 | 6.047 | 98,650 | +0.26(+4.49%) |
Feb 03, 2022 | 5.767 | 5.787 | 5.787 | 29,721 | -0.05(-0.80%) | |
Feb 02, 2022 | 5.173 | 5.907 | 5.173 | 5.833 | 48,750 | +0.53(+9.92%) |
Feb 01, 2022 | 4.867 | 5.333 | 4.867 | 5.307 | 17,506 | +0.08(+1.53%) |
Jan 31, 2022 | 4.393 | 5.227 | 5.227 | 38,808 | +0.85(+19.51%) | |
Jan 28, 2022 | 4.380 | 4.380 | 4.147 | 4.373 | 28,978 | -0.02(-0.46%) |
Jan 27, 2022 | 4.500 | 4.533 | 4.247 | 4.393 | 32,458 | -0.15(-3.37%) |
Jan 26, 2022 | 4.460 | 4.800 | 4.433 | 4.547 | 81,714 | +0.23(+5.25%) |
Jan 25, 2022 | 4.380 | 4.463 | 4.267 | 4.320 | 21,417 | -0.17(-3.86%) |
Jan 24, 2022 | 4.033 | 4.553 | 3.933 | 4.493 | 73,143 | +0.37(+9.06%) |
Jan 21, 2022 | 4.427 | 4.513 | 3.980 | 4.120 | 50,730 | -0.31(-6.93%) |
Jan 20, 2022 | 4.720 | 5.193 | 4.427 | 4.427 | 83,814 | -0.20(-4.32%) |
Jan 19, 2022 | 4.980 | 5.123 | 4.587 | 4.627 | 60,613 | -0.30(-6.09%) |
Jan 18, 2022 | 5.233 | 5.287 | 4.907 | 4.927 | 61,480 | -0.45(-8.43%) |
Jan 14, 2022 | 5.380 | 0 | +0.08(+1.51%) | |||
Jan 13, 2022 | 5.640 | 5.860 | 5.240 | 5.300 | 112,914 | -0.29(-5.24%) |
Jan 12, 2022 | 5.847 | 5.920 | 5.333 | 5.593 | 40,402 | -0.19(-3.34%) |
Jan 11, 2022 | 5.267 | 5.887 | 5.260 | 5.787 | 81,373 | +0.51(+9.73%) |
Jan 10, 2022 | 5.943 | 5.943 | 5.200 | 5.273 | 91,428 | -0.59(-10.11%) |
Jan 07, 2022 | 5.993 | 6.020 | 5.700 | 5.867 | 64,654 | -0.14(-2.33%) |
Jan 06, 2022 | 5.940 | 6.357 | 5.807 | 6.007 | 38,059 | +0.09(+1.46%) |
Jan 05, 2022 | 5.727 | 6.000 | 5.727 | 5.920 | 31,815 | +0.05(+0.91%) |
Jan 04, 2022 | 6.100 | 6.150 | 5.800 | 5.867 | 59,913 | -0.28(-4.56%) |
Jan 03, 2022 | 5.887 | 6.287 | 5.887 | 6.147 | 39,463 | +0.24(+4.06%) |
Dec 31, 2021 | 6.227 | 6.360 | 5.907 | 5.907 | 70,767 | -0.35(-5.54%) |
Dec 30, 2021 | 6.247 | 6.733 | 6.247 | 6.253 | 68,185 | -0.08(-1.26%) |
Dec 29, 2021 | 6.667 | 6.733 | 6.233 | 6.333 | 104,173 | -0.41(-6.03%) |
Dec 28, 2021 | 7.133 | 7.133 | 6.687 | 6.740 | 84,418 | -0.50(-6.91%) |
Dec 27, 2021 | 6.713 | 7.247 | 6.713 | 7.240 | 99,879 | +0.51(+7.63%) |
Dec 23, 2021 | 6.800 | 7.287 | 6.687 | 6.727 | 83,704 | -0.05(-0.69%) |
Dec 22, 2021 | 7.087 | 7.267 | 6.713 | 6.773 | 110,376 | -0.57(-7.72%) |
Dec 21, 2021 | 7.120 | 7.487 | 7.120 | 7.340 | 233,262 | +0.28(+3.97%) |
Dec 20, 2021 | 7.060 | 7.980 | 7.013 | 7.060 | 346,731 | -0.93(-11.68%) |
Dec 17, 2021 | 8.520 | 9.053 | 7.873 | 7.993 | 1,576,692 | -0.70(-8.05%) |
Dec 16, 2021 | 9.020 | 9.333 | 8.500 | 8.693 | 401,932 | -0.47(-5.09%) |
Dec 15, 2021 | 8.413 | 9.177 | 8.333 | 9.160 | 424,909 | +0.48(+5.53%) |
Dec 14, 2021 | 7.933 | 9.293 | 7.853 | 8.680 | 438,576 | +0.67(+8.32%) |
Dec 13, 2021 | 10.16 | 10.33 | 8.007 | 8.013 | 335,265 | -1.99(-19.92%) |
Dec 10, 2021 | 9.593 | 10.35 | 9.593 | 10.01 | 362,422 | +0.43(+4.53%) |
Dec 09, 2021 | 9.300 | 9.653 | 9.180 | 9.573 | 190,870 | +0.39(+4.21%) |
Dec 08, 2021 | 9.000 | 9.533 | 8.953 | 9.187 | 344,001 | +0.28(+3.14%) |
Dec 07, 2021 | 8.847 | 9.107 | 8.600 | 8.907 | 161,704 | -0.06(-0.67%) |
Dec 06, 2021 | 7.673 | 9.167 | 7.640 | 8.967 | 413,416 | +0.91(+11.25%) |
Dec 03, 2021 | 7.973 | 8.976 | 7.593 | 8.060 | 382,816 | +0.09(+1.09%) |
Dec 02, 2021 | 8.067 | 8.067 | 7.552 | 7.973 | 155,353 | -0.19(-2.37%) |
Dec 01, 2021 | 7.713 | 8.260 | 7.573 | 8.167 | 365,746 | +0.42(+5.42%) |
Nov 30, 2021 | 7.080 | 7.753 | 6.840 | 7.747 | 204,772 | +0.55(+7.69%) |
Nov 29, 2021 | 6.540 | 7.220 | 6.413 | 7.193 | 219,580 | +0.65(+9.88%) |
Nov 26, 2021 | 6.000 | 6.567 | 5.866 | 6.547 | 50,829 | +0.42(+6.86%) |
Nov 24, 2021 | 6.000 | 6.364 | 6.000 | 6.127 | 110,784 | +0.07(+1.21%) |
Nov 23, 2021 | 6.833 | 7.193 | 6.033 | 6.053 | 318,268 | -1.04(-14.66%) |
Nov 22, 2021 | 6.653 | 7.567 | 6.433 | 7.093 | 1,352,374 | +0.54(+8.24%) |
Nov 19, 2021 | 5.967 | 6.640 | 5.953 | 6.553 | 779,787 | +0.59(+9.83%) |
Nov 18, 2021 | 5.907 | 6.013 | 5.920 | 5.967 | 493,657 | +0.03(+0.45%) |
Nov 17, 2021 | 5.873 | 6.513 | 5.647 | 5.940 | 1,094,308 | +0.07(+1.14%) |
Nov 16, 2021 | 5.340 | 5.960 | 5.253 | 5.873 | 298,884 | +0.54(+10.13%) |
Nov 15, 2021 | 5.767 | 6.117 | 5.273 | 5.333 | 193,713 | -0.55(-9.40%) |
Nov 12, 2021 | 6.080 | 6.200 | 5.520 | 5.887 | 450,457 | -0.21(-3.39%) |
Nov 11, 2021 | 5.480 | 6.987 | 5.426 | 6.093 | 2,168,557 | +0.55(+9.99%) |
Nov 10, 2021 | 5.360 | 5.560 | 5.540 | 83,314 | +0.01(+0.24%) | |
Nov 09, 2021 | 5.200 | 5.667 | 5.160 | 5.527 | 443,862 | +0.27(+5.20%) |
Nov 08, 2021 | 5.153 | 5.307 | 5.147 | 5.253 | 84,355 | +0.08(+1.55%) |
Nov 05, 2021 | 5.300 | 5.300 | 5.147 | 5.173 | 49,140 | -0.11(-2.02%) |
Nov 04, 2021 | 5.200 | 5.400 | 5.140 | 5.280 | 196,980 | +0.10(+1.93%) |
Nov 03, 2021 | 5.100 | 5.240 | 5.080 | 5.180 | 39,768 | -0.01(-0.26%) |
Nov 02, 2021 | 5.180 | 5.227 | 5.053 | 5.193 | 86,010 | -0.05(-0.89%) |
Nov 01, 2021 | 5.020 | 5.269 | 5.013 | 5.240 | 153,714 | +0.22(+4.38%) |
Oct 29, 2021 | 5.067 | 5.020 | 108,090 | -0.05(-1.05%) | ||
Oct 28, 2021 | 5.113 | 5.140 | 5.073 | 47,032 | -0.06(-1.17%) | |
Oct 27, 2021 | 5.180 | 5.220 | 5.067 | 5.133 | 112,554 | -0.05(-0.90%) |
Oct 26, 2021 | 5.120 | 5.180 | 224,544 | +0.05(+0.91%) | ||
Oct 25, 2021 | 5.127 | 5.260 | 5.067 | 5.133 | 99,825 | -0.11(-2.04%) |
Oct 22, 2021 | 5.367 | 5.387 | 5.087 | 5.240 | 326,319 | -0.19(-3.56%) |
Oct 21, 2021 | 5.393 | 5.518 | 5.347 | 5.433 | 153,711 | +0.07(+1.24%) |
Oct 20, 2021 | 5.467 | 5.680 | 5.333 | 5.367 | 301,713 | -0.03(-0.62%) |
Oct 19, 2021 | 5.467 | 5.573 | 5.353 | 5.400 | 101,562 | -0.06(-1.10%) |
Oct 18, 2021 | 5.487 | 5.667 | 5.347 | 5.460 | 250,479 | -0.14(-2.50%) |
Oct 15, 2021 | 5.747 | 5.907 | 5.487 | 5.600 | 247,555 | -0.30(-5.08%) |
Oct 14, 2021 | 5.773 | 6.993 | 5.400 | 5.900 | 1,783,387 | +0.01(+0.11%) |
Oct 13, 2021 | 5.567 | 6.567 | 5.507 | 5.893 | 1,921,249 | +0.42(+7.67%) |
Oct 12, 2021 | 5.167 | 6.127 | 5.003 | 5.473 | 1,352,847 | +0.26(+4.99%) |
Oct 11, 2021 | 4.920 | 5.560 | 4.887 | 5.213 | 333,934 | +0.21(+4.13%) |
Oct 08, 2021 | 5.313 | 5.560 | 4.907 | 5.007 | 363,580 | -0.25(-4.70%) |
Oct 07, 2021 | 5.353 | 5.433 | 5.173 | 5.253 | 285,310 | -0.01(-0.25%) |
Oct 06, 2021 | 5.273 | 5.507 | 5.120 | 5.267 | 496,641 | -0.23(-4.13%) |
Oct 05, 2021 | 5.673 | 5.867 | 5.227 | 5.493 | 991,494 | -0.16(-2.83%) |
Oct 04, 2021 | 5.260 | 6.453 | 5.167 | 5.653 | 3,604,995 | +0.49(+9.42%) |
Oct 01, 2021 | 5.773 | 5.773 | 5.020 | 5.167 | 769,239 | -0.61(-10.51%) |
Sep 30, 2021 | 6.133 | 6.260 | 5.580 | 5.773 | 542,355 | -0.26(-4.31%) |
Sep 29, 2021 | 6.840 | 6.933 | 6.000 | 6.033 | 620,496 | -1.07(-15.02%) |
Sep 28, 2021 | 7.040 | 7.291 | 6.747 | 7.100 | 557,404 | +0.06(+0.85%) |
Sep 27, 2021 | 7.360 | 7.500 | 6.807 | 7.040 | 641,088 | -0.50(-6.63%) |
Sep 24, 2021 | 7.607 | 8.653 | 7.347 | 7.540 | 3,113,697 | +0.39(+5.41%) |
Sep 23, 2021 | 7.167 | 7.499 | 7.020 | 7.153 | 252,361 | -0.11(-1.56%) |
Sep 22, 2021 | 7.360 | 7.833 | 7.147 | 7.267 | 258,870 | -0.01(-0.09%) |
Sep 21, 2021 | 8.033 | 8.167 | 7.267 | 7.273 | 469,117 | -0.44(-5.70%) |
Sep 20, 2021 | 8.013 | 8.289 | 7.467 | 7.713 | 350,379 | -0.87(-10.17%) |
Sep 17, 2021 | 8.493 | 8.800 | 7.900 | 8.587 | 678,535 | +0.09(+1.02%) |
Sep 16, 2021 | 7.147 | 9.547 | 7.137 | 8.500 | 1,516,282 | +1.03(+13.84%) |
Sep 15, 2021 | 6.840 | 8.560 | 6.533 | 7.467 | 4,504,630 | +0.87(+13.13%) |
Sep 14, 2021 | 8.800 | 8.967 | 6.567 | 6.600 | 754,209 | -2.21(-25.06%) |
Sep 13, 2021 | 9.473 | 9.587 | 8.693 | 8.807 | 451,621 | -0.85(-8.83%) |
Sep 10, 2021 | 10.00 | 10.50 | 9.053 | 9.660 | 1,152,633 | -0.21(-2.16%) |
Sep 09, 2021 | 9.953 | 10.85 | 9.587 | 9.873 | 2,142,228 | -0.08(-0.80%) |
Sep 08, 2021 | 9.727 | 10.93 | 9.007 | 9.953 | 2,921,538 | +0.18(+1.84%) |
Sep 07, 2021 | 9.047 | 11.63 | 8.979 | 9.773 | 5,722,851 | +0.47(+5.01%) |
Sep 03, 2021 | 11.51 | 11.87 | 8.660 | 9.307 | 8,590,150 | -2.63(-22.05%) |
Sep 02, 2021 | 14.28 | 16.83 | 11.03 | 11.94 | 57,927,232 | -0.91(-7.11%) |
Sep 01, 2021 | 4.147 | 16.32 | 3.800 | 12.85 | 60,652,624 | +9.45(+278.04%) |