Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2022 | 3.124 | 0 | +0.00(+0.08%) | |||
Dec 28, 2022 | 3.122 | 3.122 | 2 | -0.00(-0.04%) | ||
Dec 27, 2022 | 3.123 | 3.123 | 2 | -0.01(-0.29%) | ||
Dec 26, 2022 | 3.132 | 0 | +0.00(+0.00%) | |||
Dec 23, 2022 | 3.132 | 0 | -0.01(-0.26%) | |||
Dec 22, 2022 | 3.141 | 3.141 | 1 | -0.01(-0.32%) | ||
Dec 21, 2022 | 3.151 | 3.151 | 2 | +0.00(+0.02%) | ||
Dec 20, 2022 | 3.151 | 3.151 | 1 | -0.01(-0.18%) | ||
Dec 16, 2022 | 3.156 | 0 | +0.03(+0.99%) | |||
Dec 15, 2022 | 3.124 | 3.126 | 2 | -0.09(-2.83%) | ||
Dec 08, 2022 | 3.216 | 0 | +0.01(+0.20%) | |||
Dec 07, 2022 | 3.211 | 3.210 | 2 | -0.01(-0.29%) | ||
Dec 06, 2022 | 3.219 | 0 | +0.01(+0.34%) | |||
Dec 05, 2022 | 3.210 | 3.208 | 2 | -0.01(-0.20%) | ||
Dec 02, 2022 | 3.215 | 0 | -0.05(-1.43%) | |||
Dec 01, 2022 | 3.261 | 3.261 | 1 | +0.01(+0.34%) | ||
Nov 30, 2022 | 3.251 | 3.250 | 2 | -0.02(-0.50%) | ||
Nov 29, 2022 | 3.266 | 0 | +0.03(+0.85%) | |||
Nov 28, 2022 | 3.240 | 3.239 | 3 | +0.01(+0.23%) | ||
Nov 25, 2022 | 3.231 | 0 | -0.02(-0.50%) | |||
Nov 23, 2022 | 3.248 | 0 | -0.01(-0.18%) | |||
Nov 22, 2022 | 3.254 | 3.254 | 4 | -0.00(-0.00%) | ||
Nov 21, 2022 | 3.254 | 3.254 | 3 | +0.09(+2.84%) | ||
Nov 17, 2022 | 3.164 | 0 | -0.06(-1.76%) | |||
Nov 16, 2022 | 3.220 | 3.220 | 1 | +0.01(+0.21%) | ||
Nov 15, 2022 | 3.213 | 3.213 | 1 | +0.00(+0.00%) | ||
Nov 14, 2022 | 3.213 | 3.213 | 1 | +0.05(+1.42%) | ||
Nov 11, 2022 | 3.168 | 0 | -0.02(-0.51%) | |||
Nov 10, 2022 | 3.185 | 0 | -0.01(-0.44%) | |||
Nov 09, 2022 | 3.198 | 3.199 | 3 | -0.01(-0.46%) | ||
Nov 08, 2022 | 3.216 | 3.214 | 2 | -0.03(-0.80%) | ||
Nov 07, 2022 | 3.240 | 0 | -0.00(-0.14%) | |||
Nov 04, 2022 | 3.244 | 0 | -0.01(-0.43%) | |||
Nov 03, 2022 | 3.258 | 3.258 | 1 | +0.02(+0.68%) | ||
Nov 02, 2022 | 3.236 | 3.236 | 1 | +0.01(+0.20%) | ||
Nov 01, 2022 | 3.231 | 3.230 | 4 | -0.01(-0.36%) | ||
Oct 31, 2022 | 3.242 | 0 | +0.02(+0.68%) | |||
Oct 27, 2022 | 3.220 | 0 | -0.01(-0.41%) | |||
Oct 26, 2022 | 3.233 | 3.233 | 1 | -0.00(-0.07%) | ||
Oct 25, 2022 | 3.236 | 3.235 | 2 | -0.00(-0.13%) | ||
Oct 24, 2022 | 3.240 | 3.240 | 1 | -0.01(-0.35%) | ||
Oct 21, 2022 | 3.251 | 0 | -0.02(-0.50%) | |||
Oct 20, 2022 | 3.269 | 3.267 | 5 | +0.01(+0.24%) | ||
Oct 19, 2022 | 3.259 | 3.259 | 2 | +0.00(+0.08%) | ||
Oct 18, 2022 | 3.257 | 3.257 | 2 | +0.01(+0.23%) | ||
Oct 17, 2022 | 3.251 | 3.249 | 3 | -0.02(-0.65%) | ||
Oct 13, 2022 | 3.270 | 0 | -0.02(-0.73%) | |||
Oct 12, 2022 | 3.296 | 3.294 | 4 | +0.02(+0.64%) | ||
Oct 11, 2022 | 3.274 | 3.273 | 2 | -0.02(-0.49%) | ||
Oct 10, 2022 | 3.290 | 3.289 | 2 | +0.03(+1.05%) | ||
Oct 06, 2022 | 3.255 | 0 | +0.01(+0.42%) | |||
Oct 05, 2022 | 3.241 | 3.241 | 2 | +0.01(+0.16%) | ||
Oct 04, 2022 | 3.238 | 3.236 | 2 | -0.03(-0.85%) | ||
Oct 03, 2022 | 3.267 | 3.264 | 4 | +0.02(+0.47%) | ||
Sep 30, 2022 | 3.249 | 0 | -0.01(-0.23%) | |||
Sep 29, 2022 | 3.257 | 3.256 | 2 | -0.03(-1.02%) | ||
Sep 28, 2022 | 3.290 | 3.290 | 1 | -0.02(-0.68%) | ||
Sep 27, 2022 | 3.313 | 3.313 | 4 | +0.01(+0.40%) | ||
Sep 26, 2022 | 3.301 | 3.299 | 3 | +0.01(+0.26%) | ||
Sep 23, 2022 | 3.291 | 0 | +0.05(+1.65%) | |||
Sep 22, 2022 | 3.237 | 3.237 | 1 | +0.16(+5.13%) | ||
Sep 21, 2022 | 3.079 | 3.079 | 1 | +0.18(+6.37%) | ||
Sep 20, 2022 | 2.881 | 2.895 | 3 | -0.31(-9.68%) | ||
Sep 19, 2022 | 3.212 | 3.205 | 6 | +0.01(+0.20%) | ||
Sep 16, 2022 | 3.199 | 0 | -0.04(-1.08%) | |||
Sep 15, 2022 | 3.235 | 3.234 | 2 | +0.00(+0.05%) | ||
Sep 14, 2022 | 3.233 | 3.232 | 2 | +0.05(+1.44%) | ||
Sep 12, 2022 | 3.187 | 0 | -0.01(-0.37%) | |||
Sep 09, 2022 | 3.198 | 0 | -0.00(-0.10%) | |||
Sep 08, 2022 | 3.201 | 3.201 | 1 | +0.32(+11.12%) | ||
Sep 07, 2022 | 2.881 | 2.881 | 1 | -0.35(-10.82%) | ||
Sep 06, 2022 | 3.232 | 3.230 | 3 | +0.02(+0.50%) | ||
Sep 02, 2022 | 3.214 | 0 | +0.02(+0.64%) | |||
Sep 01, 2022 | 3.192 | 3.194 | 2 | +0.00(+0.10%) | ||
Aug 31, 2022 | 3.191 | 3.191 | 2 | -0.00(-0.12%) | ||
Aug 30, 2022 | 3.195 | 3.194 | 2 | +0.00(+0.04%) | ||
Aug 29, 2022 | 3.194 | 3.193 | 2 | -0.02(-0.49%) | ||
Aug 26, 2022 | 3.209 | 0 | +0.01(+0.42%) | |||
Aug 25, 2022 | 3.196 | 3.196 | 2 | -0.01(-0.17%) | ||
Aug 24, 2022 | 3.201 | 3.201 | 1 | -0.00(-0.02%) | ||
Aug 23, 2022 | 3.202 | 3.202 | 2 | +0.02(+0.52%) | ||
Aug 22, 2022 | 3.185 | 3.185 | 2 | +0.02(+0.78%) | ||
Aug 19, 2022 | 3.161 | 0 | +0.01(+0.24%) | |||
Aug 18, 2022 | 3.152 | 3.153 | 3 | +0.01(+0.31%) | ||
Aug 16, 2022 | 3.143 | 0 | -0.01(-0.35%) | |||
Aug 15, 2022 | 3.155 | 3.154 | 2 | +0.03(+0.95%) | ||
Aug 12, 2022 | 3.125 | 0 | +0.01(+0.32%) | |||
Aug 11, 2022 | 3.115 | 3.115 | 2 | -0.01(-0.45%) | ||
Aug 10, 2022 | 3.129 | 3.129 | 2 | -0.02(-0.67%) | ||
Aug 08, 2022 | 3.150 | 0 | -0.00(-0.11%) | |||
Aug 05, 2022 | 3.153 | 0 | -0.01(-0.37%) | |||
Aug 04, 2022 | 3.167 | 3.165 | 2 | -0.00(-0.09%) | ||
Aug 03, 2022 | 3.168 | 3.168 | 3 | +0.04(+1.33%) | ||
Aug 02, 2022 | 3.126 | 3.126 | 1 | +0.00(+0.07%) | ||
Aug 01, 2022 | 3.126 | 3.124 | 5 | +0.06(+1.98%) | ||
Jul 29, 2022 | 3.063 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 3.063 | 3.063 | 1 | -0.11(-3.60%) | ||
Jul 27, 2022 | 3.178 | 3.178 | 1 | +0.11(+3.44%) | ||
Jun 27, 2022 | 3.072 | 0 | -0.03(-0.86%) | |||
Jun 24, 2022 | 3.099 | 0 | -0.00(-0.10%) | |||
Jun 23, 2022 | 3.102 | 3.102 | 1 | +0.04(+1.14%) | ||
Jun 22, 2022 | 3.069 | 3.067 | 2 | -0.01(-0.38%) | ||
Jun 21, 2022 | 3.079 | 3.079 | 1 | -0.03(-0.90%) | ||
Jun 17, 2022 | 3.106 | 0 | +0.02(+0.68%) | |||
Jun 13, 2022 | 3.085 | 0 | +0.02(+0.52%) | |||
Jun 10, 2022 | 3.069 | 0 | +0.02(+0.82%) | |||
Jun 09, 2022 | 3.044 | 3.044 | 1 | +0.02(+0.58%) | ||
Jun 07, 2022 | 3.027 | 0 | -0.01(-0.17%) | |||
Jun 06, 2022 | 3.032 | 3.032 | 1 | +0.01(+0.19%) | ||
Jun 02, 2022 | 3.027 | 0 | -0.01(-0.30%) | |||
Jun 01, 2022 | 3.036 | 3.036 | 4 | +0.01(+0.17%) | ||
May 31, 2022 | 3.031 | 3.031 | 4 | -0.01(-0.22%) | ||
May 27, 2022 | 3.037 | 0 | +0.01(+0.26%) | |||
May 26, 2022 | 3.029 | 3.029 | 3 | -0.00(-0.06%) | ||
May 25, 2022 | 3.031 | 3.031 | 4 | -0.01(-0.34%) | ||
May 24, 2022 | 3.046 | 3.042 | 5 | +0.03(+0.87%) | ||
May 23, 2022 | 3.015 | 3.015 | 3 | -0.04(-1.43%) | ||
May 20, 2022 | 3.059 | 0 | -0.01(-0.35%) | |||
May 19, 2022 | 3.073 | 3.070 | 3 | +0.12(+4.20%) | ||
May 17, 2022 | 2.946 | 0 | -0.13(-4.26%) | |||
May 16, 2022 | 3.079 | 3.077 | 3 | -0.03(-1.09%) | ||
May 13, 2022 | 3.111 | 0 | +0.00(+0.02%) | |||
May 12, 2022 | 3.111 | 3.111 | 3 | +0.03(+0.92%) | ||
May 11, 2022 | 3.082 | 3.082 | 1 | -0.01(-0.22%) | ||
May 10, 2022 | 3.091 | 3.089 | 2 | +0.03(+0.92%) | ||
May 06, 2022 | 3.061 | 0 | -0.00(-0.08%) | |||
May 05, 2022 | 3.052 | 3.063 | 3 | +0.01(+0.34%) | ||
May 03, 2022 | 3.053 | 0 | -0.00(-0.02%) | |||
May 02, 2022 | 3.052 | 3.054 | 3 | -0.00(-0.15%) | ||
Apr 29, 2022 | 3.058 | 0 | -0.01(-0.26%) | |||
Apr 28, 2022 | 3.066 | 3.066 | 1 | +0.03(+0.95%) | ||
Apr 27, 2022 | 3.037 | 3.037 | 1 | +0.03(+0.88%) | ||
Apr 26, 2022 | 3.011 | 3.011 | 2 | -0.02(-0.63%) | ||
Apr 25, 2022 | 3.032 | 3.030 | 3 | +0.03(+0.92%) | ||
Apr 22, 2022 | 3.002 | 0 | -0.01(-0.45%) | |||
Apr 21, 2022 | 3.018 | 3.016 | 3 | +0.01(+0.19%) | ||
Apr 20, 2022 | 3.007 | 3.010 | 4 | +0.00(+0.16%) | ||
Apr 19, 2022 | 3.006 | 3.005 | 4 | -0.00(-0.07%) | ||
Apr 18, 2022 | 3.007 | 3.007 | 1 | +0.00(+0.17%) | ||
Apr 15, 2022 | 3.002 | 0 | +0.00(+0.15%) | |||
Apr 14, 2022 | 2.998 | 2.998 | 1 | +0.01(+0.43%) | ||
Apr 13, 2022 | 2.985 | 2.985 | 2 | +0.01(+0.19%) | ||
Apr 12, 2022 | 2.978 | 2.979 | 2 | +0.00(+0.08%) | ||
Apr 11, 2022 | 2.977 | 2.977 | 2 | +0.00(+0.15%) | ||
Apr 08, 2022 | 2.972 | 0 | -0.01(-0.27%) | |||
Apr 06, 2022 | 2.980 | 0 | +0.04(+1.42%) | |||
Apr 05, 2022 | 2.937 | 2.939 | 2 | -0.03(-1.09%) | ||
Apr 04, 2022 | 2.968 | 2.971 | 3 | +0.03(+1.06%) | ||
Mar 31, 2022 | 2.940 | 0 | -0.01(-0.21%) | |||
Mar 30, 2022 | 2.946 | 2.946 | 1 | +0.01(+0.19%) | ||
Mar 29, 2022 | 2.943 | 2.941 | 4 | -0.02(-0.52%) | ||
Mar 28, 2022 | 2.956 | 2.956 | 1 | -0.01(-0.26%) | ||
Mar 25, 2022 | 2.964 | 0 | -0.01(-0.49%) | |||
Mar 24, 2022 | 2.979 | 2.979 | 1 | +0.02(+0.56%) | ||
Mar 23, 2022 | 2.962 | 0 | +0.02(+0.51%) | |||
Mar 22, 2022 | 2.947 | 2.947 | 2 | +0.01(+0.29%) | ||
Mar 21, 2022 | 2.938 | 2.938 | 3 | -0.01(-0.35%) | ||
Mar 18, 2022 | 2.949 | 0 | +0.01(+0.22%) | |||
Mar 17, 2022 | 2.944 | 2.942 | 5 | -0.01(-0.22%) | ||
Mar 16, 2022 | 2.949 | 2.949 | 2 | -0.00(-0.04%) | ||
Mar 15, 2022 | 2.950 | 2.950 | 1 | +0.00(+0.12%) | ||
Mar 14, 2022 | 2.947 | 2.946 | 3 | +0.00(+0.13%) | ||
Mar 11, 2022 | 2.943 | 0 | -0.00(-0.15%) | |||
Mar 10, 2022 | 2.956 | 2.947 | 2 | -0.01(-0.36%) | ||
Mar 08, 2022 | 2.956 | 2.958 | 1 | +0.00(+0.06%) | ||
Mar 07, 2022 | 2.956 | 2.956 | 1 | +0.01(+0.33%) | ||
Mar 04, 2022 | 2.946 | 0 | +0.02(+0.57%) | |||
Mar 03, 2022 | 2.930 | 0 | +0.01(+0.19%) | |||
Mar 02, 2022 | 2.924 | 2.924 | 1 | +0.01(+0.43%) | ||
Feb 28, 2022 | 2.911 | 0 | +0.01(+0.40%) | |||
Feb 25, 2022 | 2.900 | 0 | +0.01(+0.45%) | |||
Feb 24, 2022 | 2.887 | 2.887 | 1 | +0.00(+0.09%) | ||
Feb 23, 2022 | 2.887 | 2.884 | 6 | -0.00(-0.09%) | ||
Feb 22, 2022 | 2.887 | 2.887 | 1 | +0.01(+0.49%) | ||
Feb 17, 2022 | 2.873 | 0 | -0.00(-0.14%) | |||
Feb 16, 2022 | 2.878 | 2.877 | 3 | -0.01(-0.24%) | ||
Feb 15, 2022 | 2.884 | 2.884 | 3 | +0.00(+0.10%) | ||
Feb 14, 2022 | 2.881 | 2.881 | 2 | -0.00(-0.10%) | ||
Feb 11, 2022 | 2.884 | 0 | +0.02(+0.87%) | |||
Feb 10, 2022 | 2.860 | 2.859 | 2 | -0.00(-0.12%) | ||
Feb 09, 2022 | 2.862 | 2.862 | 1 | +0.00(+0.11%) | ||
Feb 07, 2022 | 2.859 | 0 | -0.00(-0.12%) | |||
Feb 04, 2022 | 2.862 | 0 | -0.00(-0.14%) | |||
Feb 03, 2022 | 2.867 | 2.866 | 2 | -0.02(-0.52%) | ||
Feb 02, 2022 | 2.881 | 2.881 | 1 | -0.01(-0.37%) | ||
Feb 01, 2022 | 2.893 | 2.892 | 2 | -0.01(-0.47%) | ||
Jan 31, 2022 | 2.906 | 2.906 | 1 | +0.00(+0.12%) | ||
Jan 28, 2022 | 2.902 | 0 | -0.00(-0.07%) | |||
Jan 27, 2022 | 2.905 | 2.904 | 2 | +0.01(+0.28%) | ||
Jan 26, 2022 | 2.897 | 2.896 | 2 | -0.01(-0.38%) | ||
Jan 25, 2022 | 2.903 | 2.907 | 2 | +0.00(+0.14%) | ||
Jan 24, 2022 | 2.903 | 0 | +0.02(+0.69%) | |||
Jan 21, 2022 | 2.883 | 0 | -0.01(-0.42%) | |||
Jan 20, 2022 | 2.896 | 2.895 | 2 | +0.02(+0.63%) | ||
Jan 19, 2022 | 2.877 | 2.877 | 1 | -0.00(-0.12%) | ||
Jan 18, 2022 | 2.881 | 2.881 | 2 | -0.00(-0.08%) | ||
Jan 14, 2022 | 2.883 | 0 | +0.02(+0.72%) | |||
Jan 13, 2022 | 2.865 | 2.862 | 3 | -0.01(-0.48%) | ||
Jan 12, 2022 | 2.877 | 2.876 | 2 | -0.00(-0.13%) | ||
Jan 11, 2022 | 2.880 | 2.880 | 2.880 | 2.880 | 2 | -0.00(-0.03%) |
Jan 10, 2022 | 2.881 | 2.881 | 2.881 | 2.881 | 2 | -0.00(-0.02%) |
Jan 06, 2022 | 2.881 | 2.881 | 2.881 | 0 | +0.00(+0.08%) | |
Jan 05, 2022 | 2.880 | 2.879 | 2.879 | 2.879 | 3 | -0.00(-0.15%) |
Jan 04, 2022 | 2.884 | 2.883 | 2.883 | 2.883 | 3 | -0.00(-0.06%) |