Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.250 | 5.250 | 4.995 | 5.160 | 590,415 | -0.10(-1.90%) |
Mar 30, 2022 | 5.460 | 5.490 | 5.240 | 5.260 | 778,047 | -0.20(-3.66%) |
Mar 29, 2022 | 5.650 | 5.770 | 5.265 | 5.460 | 752,880 | -0.07(-1.27%) |
Mar 28, 2022 | 5.430 | 5.600 | 5.320 | 5.530 | 566,388 | +0.09(+1.65%) |
Mar 25, 2022 | 5.410 | 5.490 | 5.260 | 5.440 | 515,324 | +0.05(+0.93%) |
Mar 24, 2022 | 5.600 | 5.700 | 5.330 | 5.390 | 492,562 | -0.18(-3.23%) |
Mar 23, 2022 | 5.660 | 5.820 | 5.520 | 5.570 | 375,042 | -0.15(-2.62%) |
Mar 22, 2022 | 5.560 | 5.830 | 5.560 | 5.720 | 453,013 | +0.12(+2.14%) |
Mar 21, 2022 | 5.500 | 5.660 | 5.430 | 5.600 | 449,009 | +0.07(+1.27%) |
Mar 18, 2022 | 5.390 | 5.630 | 5.390 | 5.530 | 638,269 | +0.06(+1.10%) |
Mar 17, 2022 | 5.180 | 5.480 | 5.100 | 5.470 | 451,345 | +0.21(+3.99%) |
Mar 16, 2022 | 4.990 | 5.280 | 4.910 | 5.260 | 471,115 | +0.37(+7.57%) |
Mar 15, 2022 | 4.370 | 4.910 | 4.370 | 4.890 | 845,983 | +0.50(+11.39%) |
Mar 14, 2022 | 5.000 | 5.055 | 4.310 | 4.390 | 2,064,287 | -0.61(-12.20%) |
Mar 11, 2022 | 5.410 | 5.440 | 5.000 | 5.000 | 464,707 | -0.37(-6.89%) |
Mar 10, 2022 | 5.450 | 5.550 | 5.130 | 5.370 | 690,039 | -0.12(-2.19%) |
Mar 09, 2022 | 5.620 | 5.640 | 5.430 | 5.490 | 428,111 | +0.04(+0.73%) |
Mar 08, 2022 | 5.240 | 5.540 | 5.050 | 5.450 | 844,827 | +0.16(+3.02%) |
Mar 07, 2022 | 5.530 | 5.600 | 5.270 | 5.290 | 486,724 | -0.30(-5.37%) |
Mar 04, 2022 | 5.870 | 6.040 | 5.520 | 5.590 | 751,952 | -0.43(-7.14%) |
Mar 03, 2022 | 6.400 | 6.470 | 5.990 | 6.020 | 494,433 | -0.37(-5.79%) |
Mar 02, 2022 | 6.300 | 6.460 | 6.230 | 6.390 | 555,419 | +0.08(+1.27%) |
Mar 01, 2022 | 6.600 | 6.740 | 6.280 | 6.310 | 838,112 | -0.30(-4.54%) |
Feb 28, 2022 | 6.510 | 6.720 | 6.460 | 6.610 | 661,536 | -0.04(-0.60%) |
Feb 25, 2022 | 6.560 | 6.660 | 6.510 | 6.650 | 585,416 | +0.13(+1.99%) |
Feb 24, 2022 | 5.930 | 6.570 | 5.840 | 6.520 | 1,109,329 | +0.15(+2.35%) |
Feb 23, 2022 | 6.780 | 6.860 | 6.120 | 6.370 | 1,070,119 | -0.31(-4.64%) |
Feb 22, 2022 | 6.630 | 7.010 | 6.630 | 6.680 | 692,071 | -0.03(-0.45%) |
Feb 18, 2022 | 6.710 | 0 | -0.07(-1.03%) | |||
Feb 17, 2022 | 6.960 | 7.060 | 6.710 | 6.780 | 383,710 | -0.23(-3.28%) |
Feb 16, 2022 | 7.160 | 7.160 | 6.825 | 7.010 | 455,806 | -0.25(-3.44%) |
Feb 15, 2022 | 7.170 | 7.280 | 7.080 | 7.260 | 311,952 | +0.22(+3.12%) |
Feb 14, 2022 | 7.020 | 7.290 | 7.000 | 7.040 | 505,121 | -0.06(-0.85%) |
Feb 11, 2022 | 7.340 | 7.500 | 7.030 | 7.100 | 447,206 | -0.25(-3.40%) |
Feb 10, 2022 | 7.010 | 7.480 | 7.010 | 7.350 | 614,653 | +0.17(+2.37%) |
Feb 09, 2022 | 6.940 | 7.215 | 6.880 | 7.180 | 564,218 | +0.30(+4.36%) |
Feb 08, 2022 | 6.780 | 7.000 | 6.710 | 6.880 | 620,725 | +0.02(+0.29%) |
Feb 07, 2022 | 6.660 | 7.000 | 6.555 | 6.860 | 1,288,942 | +0.19(+2.85%) |
Feb 04, 2022 | 6.150 | 6.730 | 6.150 | 6.670 | 750,063 | +0.58(+9.52%) |
Feb 03, 2022 | 6.190 | 6.090 | 1,098,000 | -0.56(-8.42%) | ||
Feb 02, 2022 | 6.610 | 6.660 | 6.320 | 6.650 | 961,746 | +0.19(+2.94%) |
Feb 01, 2022 | 6.180 | 6.480 | 6.065 | 6.460 | 635,442 | +0.82(+14.54%) |
Jan 28, 2022 | 5.510 | 5.700 | 5.360 | 5.640 | 452,137 | +0.09(+1.62%) |
Jan 27, 2022 | 5.830 | 5.883 | 5.520 | 5.550 | 619,545 | -0.24(-4.15%) |
Jan 26, 2022 | 5.730 | 6.120 | 5.660 | 5.790 | 1,413,012 | +0.29(+5.27%) |
Jan 25, 2022 | 5.630 | 5.870 | 5.470 | 5.500 | 1,498,565 | -0.34(-5.82%) |
Jan 24, 2022 | 5.400 | 5.905 | 5.340 | 5.840 | 2,071,891 | +0.24(+4.29%) |
Jan 21, 2022 | 6.250 | 6.345 | 5.600 | 5.600 | 1,239,754 | -0.59(-9.53%) |
Jan 20, 2022 | 6.280 | 6.550 | 6.190 | 6.190 | 823,371 | -0.08(-1.28%) |
Jan 19, 2022 | 6.310 | 6.395 | 6.170 | 6.270 | 956,458 | +0.06(+0.97%) |
Jan 18, 2022 | 6.290 | 6.580 | 6.205 | 6.210 | 544,365 | -0.17(-2.66%) |
Jan 14, 2022 | 6.380 | 0 | -0.22(-3.33%) | |||
Jan 13, 2022 | 6.970 | 6.985 | 6.580 | 6.600 | 519,919 | -0.38(-5.44%) |
Jan 12, 2022 | 7.100 | 7.210 | 6.890 | 6.980 | 380,733 | -0.07(-0.99%) |
Jan 11, 2022 | 6.710 | 7.100 | 6.700 | 7.050 | 707,734 | +0.36(+5.38%) |
Jan 10, 2022 | 6.580 | 6.720 | 6.460 | 6.690 | 693,218 | -0.05(-0.74%) |
Jan 07, 2022 | 6.720 | 6.900 | 6.690 | 6.740 | 873,844 | +0.03(+0.45%) |
Jan 06, 2022 | 6.870 | 7.120 | 6.670 | 6.710 | 1,445,833 | -0.24(-3.45%) |
Jan 05, 2022 | 7.300 | 7.480 | 6.950 | 6.950 | 801,413 | -0.33(-4.53%) |
Jan 04, 2022 | 7.680 | 7.865 | 7.210 | 7.280 | 1,076,128 | -0.36(-4.71%) |
Jan 03, 2022 | 7.590 | 7.900 | 7.360 | 7.640 | 966,269 | -0.14(-1.80%) |
Dec 31, 2021 | 7.650 | 8.160 | 7.520 | 7.780 | 886,068 | -0.04(-0.51%) |
Dec 30, 2021 | 7.420 | 7.960 | 7.410 | 7.820 | 968,507 | +0.31(+4.13%) |
Dec 29, 2021 | 7.770 | 7.830 | 7.370 | 7.510 | 1,834,205 | -0.34(-4.33%) |
Dec 28, 2021 | 7.190 | 7.940 | 7.190 | 7.850 | 673,251 | +0.44(+5.94%) |
Dec 27, 2021 | 7.540 | 7.750 | 7.210 | 7.410 | 2,932,028 | -0.65(-8.06%) |
Dec 23, 2021 | 7.630 | 8.105 | 7.620 | 8.060 | 350,578 | +0.43(+5.64%) |
Dec 22, 2021 | 7.700 | 7.940 | 7.610 | 7.630 | 381,137 | -0.07(-0.91%) |
Dec 21, 2021 | 7.500 | 7.770 | 7.472 | 7.700 | 319,259 | +0.14(+1.85%) |
Dec 20, 2021 | 7.370 | 7.610 | 7.240 | 7.560 | 535,743 | -0.23(-2.95%) |
Dec 17, 2021 | 7.560 | 7.880 | 7.380 | 7.790 | 366,436 | +0.12(+1.56%) |
Dec 16, 2021 | 7.560 | 7.930 | 7.410 | 7.670 | 1,222,884 | +0.14(+1.86%) |
Dec 15, 2021 | 7.370 | 7.580 | 6.980 | 7.530 | 843,655 | +0.06(+0.80%) |
Dec 14, 2021 | 7.770 | 7.770 | 7.210 | 7.470 | 788,987 | -0.34(-4.35%) |
Dec 13, 2021 | 7.990 | 8.040 | 7.710 | 7.810 | 593,660 | +0.04(+0.51%) |
Dec 10, 2021 | 8.000 | 8.090 | 7.700 | 7.770 | 340,373 | -0.16(-2.02%) |
Dec 09, 2021 | 7.680 | 7.960 | 7.680 | 7.930 | 470,962 | +0.16(+2.06%) |
Dec 08, 2021 | 7.870 | 7.870 | 7.570 | 7.770 | 466,198 | -0.07(-0.89%) |
Dec 07, 2021 | 7.360 | 7.890 | 7.210 | 7.840 | 867,581 | +0.77(+10.89%) |
Dec 06, 2021 | 7.250 | 7.300 | 6.800 | 7.070 | 1,119,879 | -0.05(-0.70%) |
Dec 03, 2021 | 7.320 | 7.510 | 6.910 | 7.120 | 1,254,830 | -0.23(-3.13%) |
Dec 02, 2021 | 7.850 | 8.050 | 7.320 | 7.350 | 1,098,578 | -0.55(-6.96%) |
Dec 01, 2021 | 7.960 | 8.100 | 7.750 | 7.900 | 1,074,805 | +0.04(+0.51%) |
Nov 30, 2021 | 8.170 | 8.170 | 7.920 | 7.860 | 2,428,705 | -0.29(-3.56%) |
Nov 29, 2021 | 8.510 | 8.550 | 8.050 | 8.150 | 585,769 | -0.37(-4.34%) |
Nov 26, 2021 | 8.290 | 8.600 | 8.220 | 8.520 | 315,025 | +0.05(+0.59%) |
Nov 24, 2021 | 8.180 | 8.905 | 8.180 | 8.470 | 569,281 | +0.12(+1.44%) |
Nov 23, 2021 | 8.570 | 8.780 | 7.980 | 8.350 | 1,137,865 | -0.22(-2.57%) |
Nov 22, 2021 | 9.350 | 9.450 | 8.520 | 8.570 | 624,922 | -0.87(-9.22%) |
Nov 19, 2021 | 9.390 | 9.700 | 9.300 | 9.440 | 227,149 | -0.01(-0.11%) |
Nov 18, 2021 | 9.890 | 9.500 | 9.440 | 9.450 | 329,025 | -0.37(-3.77%) |
Nov 17, 2021 | 9.750 | 10.11 | 9.750 | 9.820 | 348,878 | -0.06(-0.61%) |
Nov 16, 2021 | 9.950 | 10.15 | 9.750 | 9.880 | 344,883 | -0.05(-0.50%) |
Nov 15, 2021 | 9.840 | 10.27 | 9.840 | 9.930 | 526,990 | +0.03(+0.30%) |
Nov 12, 2021 | 9.890 | 10.16 | 9.750 | 9.900 | 720,809 | +0.05(+0.51%) |
Nov 11, 2021 | 9.300 | 10.04 | 9.280 | 9.850 | 948,254 | +0.35(+3.68%) |
Nov 10, 2021 | 9.830 | 9.500 | 617,982 | -0.43(-4.33%) | ||
Nov 09, 2021 | 9.400 | 9.950 | 8.560 | 9.930 | 1,061,845 | +0.52(+5.53%) |
Nov 08, 2021 | 9.130 | 9.570 | 9.110 | 9.410 | 290,609 | +0.30(+3.29%) |
Nov 05, 2021 | 9.610 | 9.670 | 9.100 | 9.110 | 234,840 | -0.57(-5.89%) |
Nov 04, 2021 | 9.700 | 9.715 | 9.350 | 9.680 | 451,517 | +0.04(+0.41%) |
Nov 03, 2021 | 9.410 | 9.660 | 9.300 | 9.640 | 617,143 | +0.31(+3.32%) |
Nov 02, 2021 | 9.460 | 9.490 | 9.220 | 9.330 | 272,943 | -0.15(-1.58%) |
Nov 01, 2021 | 9.200 | 9.570 | 9.390 | 9.480 | 430,245 | +0.09(+0.96%) |
Oct 29, 2021 | 9.400 | 9.489 | 9.240 | 9.390 | 241,180 | -0.04(-0.42%) |
Oct 28, 2021 | 9.040 | 9.490 | 8.980 | 9.430 | 311,905 | +0.34(+3.74%) |
Oct 27, 2021 | 8.970 | 9.280 | 8.940 | 9.090 | 320,294 | +0.16(+1.79%) |
Oct 26, 2021 | 9.340 | 8.880 | 8.930 | 299,975 | -0.36(-3.88%) | |
Oct 25, 2021 | 9.000 | 9.340 | 8.890 | 9.290 | 433,708 | +0.27(+2.99%) |
Oct 22, 2021 | 9.430 | 8.980 | 9.020 | 287,771 | -0.43(-4.55%) | |
Oct 21, 2021 | 9.180 | 9.550 | 9.150 | 9.450 | 317,353 | +0.23(+2.49%) |
Oct 20, 2021 | 9.290 | 9.350 | 9.100 | 9.220 | 140,130 | +0.00(+0.00%) |
Oct 19, 2021 | 8.990 | 9.290 | 8.990 | 9.220 | 382,798 | +0.27(+3.02%) |
Oct 18, 2021 | 8.725 | 9.100 | 8.725 | 8.950 | 480,181 | +0.15(+1.70%) |
Oct 15, 2021 | 9.420 | 9.430 | 8.710 | 8.800 | 396,238 | -0.64(-6.78%) |
Oct 14, 2021 | 9.430 | 9.600 | 9.300 | 9.440 | 437,501 | +0.14(+1.51%) |
Oct 13, 2021 | 9.200 | 9.580 | 9.140 | 9.300 | 657,671 | +0.14(+1.53%) |
Oct 12, 2021 | 8.920 | 9.180 | 8.900 | 9.160 | 409,092 | +0.30(+3.39%) |
Oct 11, 2021 | 8.750 | 9.030 | 8.720 | 8.860 | 406,980 | +0.08(+0.91%) |
Oct 08, 2021 | 8.870 | 9.120 | 8.770 | 8.780 | 397,330 | -0.10(-1.13%) |
Oct 07, 2021 | 8.580 | 8.905 | 8.570 | 8.880 | 596,523 | +0.36(+4.23%) |
Oct 06, 2021 | 8.050 | 8.560 | 8.030 | 8.520 | 699,773 | +0.35(+4.28%) |
Oct 05, 2021 | 8.020 | 8.280 | 8.000 | 8.170 | 518,000 | +0.19(+2.38%) |
Oct 04, 2021 | 8.330 | 8.420 | 7.860 | 7.980 | 852,755 | -0.30(-3.62%) |
Oct 01, 2021 | 8.450 | 8.590 | 8.230 | 8.280 | 528,559 | -0.18(-2.13%) |
Sep 30, 2021 | 8.330 | 8.560 | 8.260 | 8.460 | 551,988 | +0.29(+3.55%) |
Sep 29, 2021 | 8.960 | 9.065 | 7.960 | 8.170 | 1,447,412 | -0.73(-8.20%) |
Sep 28, 2021 | 9.030 | 9.030 | 8.763 | 8.900 | 670,859 | -0.18(-1.98%) |
Sep 27, 2021 | 8.750 | 9.320 | 8.700 | 9.080 | 658,419 | +0.31(+3.53%) |
Sep 24, 2021 | 8.670 | 8.820 | 8.590 | 8.770 | 322,728 | +0.02(+0.23%) |
Sep 23, 2021 | 8.660 | 8.980 | 8.580 | 8.750 | 410,981 | +0.16(+1.86%) |
Sep 22, 2021 | 8.600 | 8.680 | 8.480 | 8.590 | 334,931 | +0.01(+0.12%) |
Sep 21, 2021 | 8.700 | 8.710 | 8.500 | 8.580 | 447,385 | -0.02(-0.23%) |
Sep 20, 2021 | 8.600 | 8.770 | 8.500 | 8.600 | 494,952 | -0.15(-1.71%) |
Sep 17, 2021 | 8.800 | 8.820 | 8.660 | 8.750 | 719,405 | +0.00(+0.00%) |
Sep 16, 2021 | 8.810 | 8.820 | 8.669 | 8.750 | 544,694 | -0.09(-1.02%) |
Sep 15, 2021 | 8.910 | 9.020 | 8.823 | 8.840 | 719,671 | -0.08(-0.90%) |
Sep 14, 2021 | 9.050 | 9.700 | 8.800 | 8.920 | 1,769,998 | +0.08(+0.90%) |
Sep 13, 2021 | 8.930 | 9.050 | 8.660 | 8.840 | 593,311 | -0.08(-0.90%) |
Sep 10, 2021 | 9.100 | 9.100 | 8.800 | 8.920 | 349,351 | -0.14(-1.55%) |
Sep 09, 2021 | 9.000 | 9.270 | 8.990 | 9.060 | 503,263 | +0.04(+0.44%) |
Sep 08, 2021 | 9.230 | 9.380 | 8.960 | 9.020 | 227,056 | -0.18(-1.96%) |
Sep 07, 2021 | 9.030 | 9.370 | 8.970 | 9.200 | 428,737 | +0.21(+2.34%) |
Sep 03, 2021 | 8.910 | 9.750 | 8.880 | 8.990 | 4,172,564 | -0.30(-3.23%) |
Sep 02, 2021 | 9.270 | 9.395 | 9.130 | 9.290 | 732,251 | +0.19(+2.09%) |
Sep 01, 2021 | 9.030 | 9.230 | 8.840 | 9.100 | 526,838 | +0.11(+1.22%) |
Aug 31, 2021 | 8.980 | 9.270 | 8.920 | 8.990 | 371,551 | +0.11(+1.24%) |
Aug 30, 2021 | 9.000 | 9.340 | 8.840 | 8.880 | 727,397 | +0.13(+1.49%) |
Aug 27, 2021 | 8.320 | 8.930 | 8.300 | 8.750 | 332,459 | +0.35(+4.17%) |
Aug 26, 2021 | 8.360 | 8.440 | 8.110 | 8.400 | 248,922 | +0.04(+0.48%) |
Aug 25, 2021 | 8.020 | 8.560 | 7.854 | 8.360 | 303,343 | +0.31(+3.85%) |
Aug 24, 2021 | 7.950 | 8.150 | 7.900 | 8.050 | 330,917 | +0.15(+1.90%) |
Aug 23, 2021 | 8.120 | 8.230 | 7.760 | 7.900 | 409,022 | +0.10(+1.28%) |
Aug 20, 2021 | 8.050 | 8.200 | 7.750 | 7.800 | 295,321 | -0.23(-2.86%) |
Aug 19, 2021 | 8.190 | 8.400 | 7.970 | 8.030 | 414,866 | -0.30(-3.60%) |
Aug 18, 2021 | 8.490 | 8.500 | 8.120 | 8.330 | 582,801 | -0.14(-1.65%) |
Aug 17, 2021 | 8.250 | 8.520 | 7.920 | 8.470 | 1,170,100 | +0.07(+0.83%) |
Aug 16, 2021 | 8.800 | 8.805 | 8.210 | 8.400 | 673,759 | -0.41(-4.65%) |
Aug 13, 2021 | 9.000 | 9.280 | 8.730 | 8.810 | 550,075 | -0.23(-2.54%) |
Aug 12, 2021 | 9.470 | 9.540 | 9.010 | 9.040 | 616,119 | -0.43(-4.54%) |
Aug 11, 2021 | 10.23 | 10.58 | 9.370 | 9.470 | 842,742 | -0.57(-5.68%) |
Aug 10, 2021 | 9.710 | 10.10 | 9.320 | 10.04 | 607,056 | +0.30(+3.08%) |
Aug 09, 2021 | 9.560 | 9.870 | 9.560 | 9.740 | 244,791 | +0.05(+0.52%) |
Aug 06, 2021 | 9.720 | 9.800 | 9.540 | 9.690 | 209,160 | -0.02(-0.21%) |
Aug 05, 2021 | 9.730 | 9.805 | 9.470 | 9.710 | 367,093 | +0.05(+0.52%) |
Aug 04, 2021 | 9.470 | 9.770 | 9.410 | 9.660 | 424,082 | +0.39(+4.21%) |
Aug 03, 2021 | 9.710 | 9.710 | 9.230 | 9.270 | 266,179 | -0.22(-2.32%) |
Aug 02, 2021 | 9.560 | 9.830 | 9.460 | 9.490 | 381,404 | +0.13(+1.39%) |
Jul 30, 2021 | 9.650 | 9.675 | 8.790 | 9.360 | 645,772 | -0.49(-4.97%) |
Jul 29, 2021 | 9.700 | 10.04 | 9.400 | 9.850 | 325,753 | +0.19(+1.97%) |
Jul 28, 2021 | 10.32 | 10.39 | 9.400 | 9.660 | 589,526 | -0.59(-5.76%) |
Jul 27, 2021 | 10.20 | 10.29 | 9.750 | 10.25 | 468,674 | +0.41(+4.17%) |
Jul 26, 2021 | 10.30 | 10.49 | 9.620 | 9.840 | 840,604 | -0.46(-4.47%) |
Jul 23, 2021 | 9.600 | 10.30 | 9.470 | 10.30 | 1,362,190 | +1.30(+14.44%) |
Jul 22, 2021 | 8.980 | 9.210 | 8.860 | 9.000 | 1,032,941 | +0.00(+0.00%) |
Jul 21, 2021 | 8.910 | 9.200 | 8.640 | 9.000 | 339,158 | +0.20(+2.27%) |
Jul 20, 2021 | 8.690 | 8.886 | 8.370 | 8.800 | 568,409 | +0.26(+3.04%) |
Jul 19, 2021 | 8.690 | 8.820 | 8.460 | 8.540 | 602,890 | -0.31(-3.50%) |
Jul 16, 2021 | 9.500 | 9.650 | 8.760 | 8.850 | 432,710 | -0.60(-6.35%) |
Jul 15, 2021 | 9.700 | 9.770 | 9.250 | 9.450 | 583,215 | -0.28(-2.88%) |
Jul 14, 2021 | 10.32 | 10.32 | 9.700 | 9.730 | 638,437 | -0.47(-4.61%) |
Jul 13, 2021 | 9.990 | 10.29 | 9.950 | 10.20 | 232,781 | +0.03(+0.29%) |
Jul 12, 2021 | 10.20 | 10.20 | 9.750 | 10.17 | 363,380 | +0.30(+3.04%) |
Jul 09, 2021 | 9.750 | 9.910 | 9.600 | 9.870 | 174,665 | +0.23(+2.39%) |
Jul 08, 2021 | 9.340 | 9.690 | 9.180 | 9.640 | 584,598 | -0.02(-0.21%) |
Jul 07, 2021 | 9.940 | 10.08 | 9.520 | 9.660 | 603,113 | -0.43(-4.26%) |
Jul 06, 2021 | 10.48 | 10.58 | 9.850 | 10.09 | 789,186 | -0.39(-3.72%) |
Jul 02, 2021 | 10.50 | 10.58 | 10.20 | 10.48 | 699,309 | -0.02(-0.19%) |
Jul 01, 2021 | 10.80 | 11.00 | 10.35 | 10.50 | 829,380 | +0.15(+1.45%) |