Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2022 | 0 | +0.00(+0.00%) | ||||
Feb 10, 2022 | 2.860 | 3.040 | 2.860 | 2.940 | 87,341 | +0.04(+1.38%) |
Feb 09, 2022 | 2.750 | 2.940 | 2.710 | 2.900 | 123,788 | +0.14(+5.07%) |
Feb 08, 2022 | 2.740 | 2.850 | 2.670 | 2.760 | 108,263 | -0.02(-0.72%) |
Feb 07, 2022 | 2.750 | 2.870 | 2.750 | 2.780 | 144,667 | +0.02(+0.72%) |
Feb 04, 2022 | 2.730 | 2.800 | 2.650 | 2.760 | 121,226 | +0.01(+0.36%) |
Feb 03, 2022 | 2.750 | 2.790 | 2.750 | 116,255 | -0.03(-1.08%) | |
Feb 02, 2022 | 3.030 | 3.030 | 2.750 | 2.780 | 120,415 | -0.21(-7.02%) |
Feb 01, 2022 | 2.930 | 3.030 | 2.880 | 2.990 | 94,803 | +0.07(+2.40%) |
Jan 31, 2022 | 2.670 | 2.950 | 2.920 | 194,463 | +0.29(+11.03%) | |
Jan 28, 2022 | 2.550 | 2.630 | 2.450 | 2.630 | 111,241 | +0.10(+3.95%) |
Jan 27, 2022 | 2.710 | 2.890 | 2.500 | 2.530 | 92,564 | -0.18(-6.64%) |
Jan 26, 2022 | 2.900 | 2.990 | 2.690 | 2.710 | 154,502 | -0.02(-0.73%) |
Jan 25, 2022 | 2.600 | 2.790 | 2.600 | 2.730 | 111,563 | +0.08(+3.02%) |
Jan 24, 2022 | 2.590 | 2.698 | 2.450 | 2.650 | 267,689 | -0.06(-2.21%) |
Jan 21, 2022 | 2.830 | 2.843 | 2.670 | 2.710 | 224,168 | -0.13(-4.58%) |
Jan 20, 2022 | 2.880 | 3.035 | 2.800 | 2.840 | 161,374 | -0.06(-2.07%) |
Jan 19, 2022 | 2.950 | 2.980 | 2.865 | 2.900 | 174,433 | -0.07(-2.36%) |
Jan 18, 2022 | 3.010 | 3.100 | 2.930 | 2.970 | 161,497 | -0.06(-1.98%) |
Jan 14, 2022 | 3.030 | 0 | -0.06(-1.94%) | |||
Jan 13, 2022 | 3.140 | 3.390 | 3.060 | 3.090 | 1,210,675 | -0.05(-1.59%) |
Jan 12, 2022 | 3.080 | 3.170 | 3.020 | 3.140 | 213,157 | +0.06(+1.95%) |
Jan 11, 2022 | 3.070 | 3.170 | 3.040 | 3.080 | 122,077 | -0.02(-0.65%) |
Jan 10, 2022 | 3.080 | 3.120 | 2.970 | 3.100 | 170,152 | +0.00(+0.00%) |
Jan 07, 2022 | 3.030 | 3.120 | 3.030 | 3.100 | 64,345 | +0.05(+1.64%) |
Jan 06, 2022 | 3.140 | 3.190 | 2.980 | 3.050 | 166,210 | -0.04(-1.29%) |
Jan 05, 2022 | 3.210 | 3.300 | 3.080 | 3.090 | 182,707 | -0.13(-4.04%) |
Jan 04, 2022 | 3.550 | 3.550 | 3.220 | 3.220 | 222,824 | -0.32(-9.04%) |
Jan 03, 2022 | 3.050 | 3.590 | 3.050 | 3.540 | 427,834 | +0.50(+16.45%) |
Dec 31, 2021 | 3.250 | 3.370 | 3.010 | 3.040 | 590,099 | -0.24(-7.32%) |
Dec 30, 2021 | 3.110 | 3.420 | 3.100 | 3.280 | 470,400 | +0.10(+3.14%) |
Dec 29, 2021 | 3.300 | 3.315 | 3.040 | 3.180 | 491,096 | -0.12(-3.64%) |
Dec 28, 2021 | 3.440 | 3.520 | 3.300 | 3.300 | 419,803 | -0.17(-4.90%) |
Dec 27, 2021 | 3.870 | 3.870 | 3.426 | 3.470 | 815,583 | -0.40(-10.34%) |
Dec 23, 2021 | 3.820 | 3.950 | 3.780 | 3.870 | 333,046 | +0.05(+1.31%) |
Dec 22, 2021 | 3.900 | 3.930 | 3.790 | 3.820 | 183,086 | -0.11(-2.80%) |
Dec 21, 2021 | 3.990 | 4.040 | 3.875 | 3.930 | 192,858 | -0.07(-1.75%) |
Dec 20, 2021 | 3.960 | 4.050 | 3.900 | 4.000 | 144,463 | -0.06(-1.48%) |
Dec 17, 2021 | 3.890 | 4.140 | 3.820 | 4.060 | 194,971 | +0.14(+3.57%) |
Dec 16, 2021 | 4.070 | 4.235 | 3.920 | 3.920 | 267,622 | -0.14(-3.45%) |
Dec 15, 2021 | 3.950 | 4.090 | 3.785 | 4.060 | 275,208 | +0.08(+2.01%) |
Dec 14, 2021 | 3.980 | 4.090 | 3.950 | 3.980 | 131,247 | -0.08(-1.97%) |
Dec 13, 2021 | 4.110 | 4.200 | 4.000 | 4.060 | 153,364 | -0.09(-2.17%) |
Dec 10, 2021 | 4.160 | 4.280 | 4.080 | 4.150 | 177,730 | +0.03(+0.73%) |
Dec 09, 2021 | 4.120 | 4.350 | 4.110 | 4.120 | 193,444 | -0.06(-1.44%) |
Dec 08, 2021 | 4.070 | 4.220 | 4.025 | 4.180 | 226,906 | +0.08(+1.95%) |
Dec 07, 2021 | 3.970 | 4.210 | 3.950 | 4.100 | 383,715 | +0.15(+3.80%) |
Dec 06, 2021 | 3.940 | 4.000 | 3.760 | 3.950 | 288,351 | +0.02(+0.51%) |
Dec 03, 2021 | 4.190 | 4.190 | 3.910 | 3.930 | 341,223 | -0.24(-5.76%) |
Dec 02, 2021 | 4.220 | 4.264 | 4.060 | 4.170 | 208,711 | -0.05(-1.18%) |
Dec 01, 2021 | 4.490 | 4.599 | 4.220 | 4.220 | 261,221 | -0.27(-6.01%) |
Nov 30, 2021 | 4.350 | 4.739 | 4.230 | 4.490 | 643,996 | +0.14(+3.22%) |
Nov 29, 2021 | 4.530 | 4.610 | 4.334 | 4.350 | 165,421 | -0.19(-4.19%) |
Nov 26, 2021 | 4.390 | 4.560 | 4.301 | 4.540 | 218,747 | +0.07(+1.57%) |
Nov 24, 2021 | 4.290 | 4.550 | 4.290 | 4.470 | 121,287 | +0.15(+3.47%) |
Nov 23, 2021 | 4.240 | 4.399 | 4.234 | 4.320 | 195,691 | +0.04(+0.93%) |
Nov 22, 2021 | 4.430 | 4.450 | 4.220 | 4.280 | 338,673 | -0.19(-4.25%) |
Nov 19, 2021 | 4.400 | 4.630 | 4.300 | 4.470 | 273,886 | +0.01(+0.22%) |
Nov 18, 2021 | 4.690 | 4.520 | 4.450 | 4.460 | 335,947 | -0.24(-5.11%) |
Nov 17, 2021 | 4.870 | 4.920 | 4.680 | 4.700 | 264,886 | -0.22(-4.47%) |
Nov 16, 2021 | 4.890 | 4.960 | 4.830 | 4.920 | 202,130 | +0.01(+0.20%) |
Nov 15, 2021 | 5.080 | 5.150 | 4.830 | 4.910 | 395,634 | -0.17(-3.35%) |
Nov 12, 2021 | 5.240 | 5.260 | 4.990 | 5.080 | 319,334 | -0.14(-2.68%) |
Nov 11, 2021 | 5.140 | 5.390 | 4.904 | 5.220 | 468,154 | +0.06(+1.16%) |
Nov 10, 2021 | 5.290 | 5.160 | 251,506 | -0.13(-2.46%) | ||
Nov 09, 2021 | 5.300 | 5.342 | 5.180 | 5.290 | 262,030 | -0.04(-0.75%) |
Nov 08, 2021 | 5.340 | 5.415 | 5.310 | 5.330 | 125,977 | -0.02(-0.37%) |
Nov 05, 2021 | 5.480 | 5.564 | 5.285 | 5.350 | 228,293 | -0.12(-2.19%) |
Nov 04, 2021 | 5.500 | 5.570 | 5.451 | 5.470 | 128,564 | -0.04(-0.73%) |
Nov 03, 2021 | 5.430 | 5.540 | 5.420 | 5.510 | 135,951 | +0.06(+1.10%) |
Nov 02, 2021 | 5.580 | 5.580 | 5.400 | 5.450 | 167,179 | -0.13(-2.33%) |
Nov 01, 2021 | 5.340 | 5.820 | 5.340 | 5.580 | 673,259 | +0.24(+4.49%) |
Oct 29, 2021 | 5.350 | 5.470 | 5.280 | 5.340 | 332,132 | -0.13(-2.38%) |
Oct 28, 2021 | 5.350 | 5.470 | 5.340 | 5.470 | 202,692 | +0.14(+2.63%) |
Oct 27, 2021 | 5.350 | 5.430 | 5.260 | 5.330 | 207,573 | -0.05(-0.93%) |
Oct 26, 2021 | 5.410 | 5.380 | 196,597 | +0.02(+0.37%) | ||
Oct 25, 2021 | 5.400 | 5.500 | 5.330 | 5.360 | 234,846 | -0.07(-1.29%) |
Oct 22, 2021 | 5.560 | 5.560 | 5.240 | 5.430 | 490,953 | -0.17(-3.04%) |
Oct 21, 2021 | 5.650 | 5.730 | 5.510 | 5.600 | 226,639 | -0.05(-0.88%) |
Oct 20, 2021 | 5.560 | 5.730 | 5.510 | 5.650 | 148,015 | +0.07(+1.25%) |
Oct 19, 2021 | 5.660 | 5.700 | 5.550 | 5.580 | 237,865 | -0.10(-1.76%) |
Oct 18, 2021 | 5.700 | 5.730 | 5.570 | 5.680 | 179,558 | -0.04(-0.70%) |
Oct 15, 2021 | 5.880 | 5.900 | 5.720 | 5.720 | 158,562 | -0.15(-2.56%) |
Oct 14, 2021 | 5.930 | 5.990 | 5.870 | 5.870 | 104,634 | -0.06(-1.01%) |
Oct 13, 2021 | 5.830 | 6.000 | 5.810 | 5.930 | 136,586 | +0.12(+2.07%) |
Oct 12, 2021 | 5.820 | 5.905 | 5.750 | 5.810 | 243,754 | -0.03(-0.51%) |
Oct 11, 2021 | 5.780 | 5.879 | 5.750 | 5.840 | 108,544 | +0.06(+1.04%) |
Oct 08, 2021 | 5.860 | 5.900 | 5.770 | 5.780 | 95,229 | -0.01(-0.17%) |
Oct 07, 2021 | 5.840 | 5.930 | 5.770 | 5.790 | 176,265 | -0.06(-1.03%) |
Oct 06, 2021 | 5.860 | 5.930 | 5.809 | 5.850 | 116,209 | -0.04(-0.68%) |
Oct 05, 2021 | 5.880 | 6.000 | 5.830 | 5.890 | 194,872 | +0.01(+0.17%) |
Oct 04, 2021 | 5.980 | 6.095 | 5.871 | 5.880 | 186,898 | -0.13(-2.16%) |
Oct 01, 2021 | 5.900 | 6.110 | 5.760 | 6.010 | 260,454 | +0.06(+1.01%) |
Sep 30, 2021 | 5.890 | 6.080 | 5.850 | 5.950 | 146,588 | +0.05(+0.85%) |
Sep 29, 2021 | 6.070 | 6.119 | 5.880 | 5.900 | 255,882 | -0.20(-3.28%) |
Sep 28, 2021 | 6.060 | 6.290 | 5.880 | 6.100 | 444,495 | +0.08(+1.33%) |
Sep 27, 2021 | 6.150 | 6.300 | 6.000 | 6.020 | 227,443 | -0.10(-1.63%) |
Sep 24, 2021 | 6.200 | 6.290 | 6.100 | 6.120 | 164,721 | -0.15(-2.39%) |
Sep 23, 2021 | 6.190 | 6.390 | 6.130 | 6.270 | 235,550 | +0.12(+1.95%) |
Sep 22, 2021 | 6.250 | 6.250 | 6.120 | 6.150 | 153,127 | -0.07(-1.13%) |
Sep 21, 2021 | 6.090 | 6.231 | 6.068 | 6.220 | 117,693 | +0.13(+2.13%) |
Sep 20, 2021 | 6.260 | 6.280 | 6.020 | 6.090 | 201,432 | -0.28(-4.40%) |
Sep 17, 2021 | 6.210 | 6.376 | 6.160 | 6.370 | 156,853 | +0.11(+1.76%) |
Sep 16, 2021 | 6.080 | 6.380 | 6.040 | 6.260 | 361,099 | +0.14(+2.29%) |
Sep 15, 2021 | 6.120 | 6.150 | 6.020 | 6.120 | 184,090 | +0.03(+0.49%) |
Sep 14, 2021 | 6.260 | 6.270 | 6.044 | 6.090 | 354,116 | -0.20(-3.18%) |
Sep 13, 2021 | 6.280 | 6.410 | 6.150 | 6.290 | 248,832 | +0.01(+0.16%) |
Sep 10, 2021 | 6.380 | 6.460 | 6.180 | 6.280 | 281,344 | -0.05(-0.79%) |
Sep 09, 2021 | 6.240 | 6.450 | 6.220 | 6.330 | 182,371 | +0.03(+0.48%) |
Sep 08, 2021 | 6.350 | 6.350 | 6.140 | 6.300 | 370,777 | -0.06(-0.94%) |
Sep 07, 2021 | 6.470 | 6.550 | 6.170 | 6.360 | 776,923 | -0.17(-2.60%) |
Sep 03, 2021 | 6.700 | 6.700 | 6.460 | 6.530 | 315,133 | -0.16(-2.39%) |
Sep 02, 2021 | 7.310 | 7.634 | 6.600 | 6.690 | 1,271,514 | -0.75(-10.08%) |
Sep 01, 2021 | 7.290 | 7.470 | 6.960 | 7.440 | 506,203 | +0.21(+2.90%) |
Aug 31, 2021 | 6.930 | 7.250 | 6.840 | 7.230 | 419,857 | +0.41(+6.01%) |
Aug 30, 2021 | 6.950 | 7.200 | 6.770 | 6.820 | 306,468 | -0.13(-1.87%) |
Aug 27, 2021 | 6.720 | 6.987 | 6.720 | 6.950 | 172,182 | +0.19(+2.81%) |
Aug 26, 2021 | 6.780 | 6.960 | 6.680 | 6.760 | 176,168 | +0.03(+0.45%) |
Aug 25, 2021 | 6.680 | 6.900 | 6.520 | 6.730 | 259,490 | +0.08(+1.20%) |
Aug 24, 2021 | 6.650 | 6.710 | 6.430 | 6.650 | 225,872 | +0.02(+0.30%) |
Aug 23, 2021 | 6.400 | 6.640 | 6.300 | 6.630 | 207,695 | +0.27(+4.25%) |
Aug 20, 2021 | 6.230 | 6.450 | 6.130 | 6.360 | 232,160 | +0.18(+2.91%) |
Aug 19, 2021 | 6.270 | 6.410 | 6.140 | 6.180 | 201,618 | -0.15(-2.37%) |
Aug 18, 2021 | 6.290 | 6.550 | 6.190 | 6.330 | 279,533 | +0.03(+0.48%) |
Aug 17, 2021 | 6.200 | 6.360 | 6.100 | 6.300 | 175,251 | +0.03(+0.48%) |
Aug 16, 2021 | 6.330 | 6.360 | 6.180 | 6.270 | 149,217 | -0.12(-1.88%) |
Aug 13, 2021 | 6.670 | 6.680 | 6.330 | 6.390 | 258,760 | -0.29(-4.34%) |
Aug 12, 2021 | 6.630 | 6.746 | 6.470 | 6.680 | 259,198 | +0.05(+0.75%) |
Aug 11, 2021 | 6.530 | 6.630 | 6.450 | 6.630 | 130,882 | +0.08(+1.22%) |
Aug 10, 2021 | 6.600 | 6.734 | 6.460 | 6.550 | 154,030 | -0.09(-1.36%) |
Aug 09, 2021 | 6.600 | 6.830 | 6.500 | 6.640 | 197,778 | -0.03(-0.45%) |
Aug 06, 2021 | 6.440 | 6.740 | 6.330 | 6.670 | 256,722 | +0.19(+2.93%) |
Aug 05, 2021 | 6.250 | 6.570 | 6.190 | 6.480 | 205,659 | +0.23(+3.68%) |
Aug 04, 2021 | 6.400 | 6.470 | 6.220 | 6.250 | 207,596 | -0.11(-1.73%) |
Aug 03, 2021 | 6.340 | 6.420 | 6.220 | 6.360 | 159,153 | +0.03(+0.47%) |