Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 2,000 | +0.00(+0.00%) |
Aug 29, 2022 | 3.710 | 20 | +0.35(+10.48%) | |||
Aug 26, 2022 | 3.358 | 3.358 | 3.358 | 3.358 | 600 | +0.06(+1.91%) |
Aug 25, 2022 | 3.295 | 3.295 | 3.295 | 3.295 | 201 | +0.04(+1.38%) |
Aug 24, 2022 | 3.250 | 3.250 | 3.250 | 3.250 | 630 | -0.01(-0.31%) |
Aug 22, 2022 | 3.260 | 0 | -0.13(-3.83%) | |||
Aug 18, 2022 | 3.390 | 0 | -0.01(-0.29%) | |||
Aug 17, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.02(-0.58%) |
Aug 16, 2022 | 3.340 | 3.420 | 3.340 | 3.420 | 650 | -0.04(-1.01%) |
Aug 15, 2022 | 3.455 | 3.455 | 3.455 | 3.455 | 127 | -0.01(-0.29%) |
Aug 11, 2022 | 3.465 | 30 | +0.02(+0.73%) | |||
Aug 09, 2022 | 3.440 | 0 | +0.04(+1.18%) | |||
Aug 08, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 | +0.00(+0.00%) |
Aug 04, 2022 | 3.400 | 0 | -0.01(-0.29%) | |||
Aug 03, 2022 | 3.410 | 3.410 | 3.410 | 3.410 | 3,979 | -0.15(-4.21%) |
Aug 02, 2022 | 3.250 | 3.560 | 3.250 | 3.560 | 2,859 | +0.54(+17.88%) |
Aug 01, 2022 | 3.165 | 3.165 | 3.020 | 3.020 | 5,700 | -0.07(-2.27%) |
Jul 29, 2022 | 3.090 | 3.090 | 3.090 | 3.090 | 1,022 | +0.07(+2.32%) |
Jul 28, 2022 | 3.020 | 3.020 | 3.020 | 3.020 | 2,000 | +0.05(+1.68%) |
Jul 27, 2022 | 2.890 | 2.970 | 2.870 | 2.970 | 16,814 | -0.12(-4.01%) |
Jul 22, 2022 | 3.094 | 0 | +0.09(+3.13%) | |||
Jul 21, 2022 | 3.065 | 3.065 | 2.990 | 3.000 | 7,025 | +0.02(+0.54%) |
Jul 20, 2022 | 2.984 | 2.984 | 2.984 | 2.984 | 3,000 | -0.03(-0.86%) |
Jul 18, 2022 | 3.010 | 0 | -0.13(-4.22%) | |||
Jul 15, 2022 | 3.143 | 3.143 | 3.143 | 3.143 | 500 | +0.02(+0.72%) |
Jul 12, 2022 | 3.120 | 0 | +0.02(+0.56%) | |||
Jul 11, 2022 | 3.103 | 3.103 | 3.103 | 3.103 | 800 | -0.06(-1.82%) |
Jul 07, 2022 | 3.160 | 1 | +0.12(+3.94%) | |||
Jul 06, 2022 | 3.040 | 3.040 | 3.040 | 3.040 | 500 | -0.02(-0.65%) |
Jul 05, 2022 | 3.010 | 3.130 | 3.010 | 3.060 | 3,551 | +0.06(+2.00%) |
Jul 01, 2022 | 2.960 | 3.000 | 2.960 | 3.000 | 1,210 | -0.08(-2.60%) |
Jun 24, 2022 | 3.080 | 14 | +0.23(+8.07%) | |||
Jun 23, 2022 | 2.945 | 2.945 | 2.850 | 2.850 | 24,766 | -0.14(-4.68%) |
Jun 22, 2022 | 2.990 | 2.990 | 2.990 | 2.990 | 150 | -0.11(-3.55%) |
Jun 21, 2022 | 2.960 | 3.100 | 2.960 | 3.100 | 3,490 | +0.27(+9.54%) |
Jun 16, 2022 | 2.830 | 2 | +0.03(+1.15%) | |||
Jun 15, 2022 | 2.850 | 2.850 | 2.798 | 2.798 | 940 | -0.12(-3.96%) |
Jun 14, 2022 | 2.913 | 2.913 | 2.913 | 2.913 | 100 | -0.25(-7.96%) |
Jun 10, 2022 | 3.165 | 30 | -0.23(-6.77%) | |||
Jun 06, 2022 | 3.395 | 37,002 | -0.04(-1.02%) | |||
Jun 03, 2022 | 3.430 | 3.430 | 3.430 | 3.430 | 100 | -0.08(-2.28%) |
Jun 02, 2022 | 3.510 | 3.510 | 3.510 | 3.510 | 175 | +0.03(+0.86%) |
Jun 01, 2022 | 3.480 | 3.480 | 3.480 | 3.480 | 193 | +0.12(+3.57%) |
May 31, 2022 | 3.300 | 3.360 | 3.300 | 3.360 | 1,200 | +0.31(+10.02%) |
May 27, 2022 | 3.054 | 3.054 | 3.036 | 3.054 | 11,400 | -0.04(-1.17%) |
May 26, 2022 | 3.050 | 3.090 | 3.050 | 3.090 | 2,575 | +0.03(+0.98%) |
May 25, 2022 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 | -0.05(-1.50%) |
May 24, 2022 | 3.090 | 3.110 | 3.090 | 3.107 | 1,300 | +0.02(+0.53%) |
May 23, 2022 | 3.090 | 3.090 | 3.090 | 3.090 | 900 | +0.15(+5.10%) |
May 20, 2022 | 3.000 | 3.030 | 2.940 | 2.940 | 9,550 | +0.02(+0.86%) |
May 19, 2022 | 2.930 | 2.950 | 2.884 | 2.915 | 10,302 | +0.07(+2.50%) |
May 18, 2022 | 2.920 | 2.920 | 2.840 | 2.844 | 14,395 | -0.06(-1.93%) |
May 17, 2022 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | +0.06(+2.11%) |
May 16, 2022 | 2.850 | 2.850 | 2.840 | 2.840 | 690 | +0.02(+0.71%) |
May 12, 2022 | 2.820 | 11 | -0.02(-0.53%) | |||
May 11, 2022 | 2.770 | 2.850 | 2.770 | 2.835 | 902 | +0.06(+2.35%) |
May 10, 2022 | 2.770 | 2.770 | 2.770 | 2.770 | 810 | -0.04(-1.42%) |
May 09, 2022 | 2.850 | 2.850 | 2.800 | 2.810 | 5,063 | -0.18(-6.02%) |
May 06, 2022 | 2.990 | 2.990 | 2.990 | 2.990 | 535 | +0.09(+3.10%) |
May 05, 2022 | 3.020 | 3.020 | 2.900 | 2.900 | 7,165 | -0.11(-3.65%) |
May 04, 2022 | 3.050 | 3.050 | 3.000 | 3.010 | 5,150 | -0.08(-2.59%) |
May 03, 2022 | 3.100 | 3.100 | 3.090 | 3.090 | 1,600 | -0.05(-1.59%) |
May 02, 2022 | 3.140 | 3.180 | 3.140 | 3.140 | 494 | +0.04(+1.29%) |
Apr 29, 2022 | 3.100 | 3.100 | 3.100 | 3.100 | 4,426 | +0.05(+1.77%) |
Apr 28, 2022 | 3.000 | 3.046 | 3.000 | 3.046 | 1,600 | -0.11(-3.45%) |
Apr 27, 2022 | 3.160 | 3.160 | 3.155 | 3.155 | 1,376 | -0.10(-2.92%) |
Apr 26, 2022 | 3.220 | 3.250 | 3.220 | 3.250 | 1,341 | -0.05(-1.52%) |
Apr 22, 2022 | 3.300 | 29 | -0.15(-4.35%) | |||
Apr 21, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 800 | -0.04(-1.15%) |
Apr 14, 2022 | 3.490 | 0 | +0.09(+2.65%) | |||
Apr 13, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 715 | +0.03(+0.89%) |
Apr 12, 2022 | 3.440 | 3.485 | 3.370 | 3.370 | 3,516 | -0.22(-6.13%) |
Apr 11, 2022 | 3.700 | 3.700 | 3.590 | 3.590 | 3,215 | -0.21(-5.53%) |
Apr 08, 2022 | 3.800 | 3.800 | 3.750 | 3.800 | 6,015 | +0.02(+0.66%) |
Apr 07, 2022 | 3.730 | 3.775 | 3.730 | 3.775 | 1,450 | +0.04(+1.21%) |
Apr 05, 2022 | 3.730 | 81 | -0.13(-3.37%) | |||
Apr 04, 2022 | 3.860 | 3.860 | 3.860 | 3.860 | 800 | +0.04(+1.05%) |
Mar 31, 2022 | 3.820 | 1 | -0.11(-2.80%) | |||
Mar 30, 2022 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | -0.10(-2.36%) |
Mar 29, 2022 | 4.025 | 4.025 | 4.025 | 4.025 | 101 | +0.14(+3.47%) |
Mar 28, 2022 | 3.890 | 3.890 | 3.890 | 3.890 | 5,620 | -0.15(-3.71%) |
Mar 24, 2022 | 4.040 | 0 | +0.08(+2.02%) | |||
Mar 23, 2022 | 3.950 | 3.980 | 3.950 | 3.960 | 2,950 | -0.04(-1.10%) |
Mar 21, 2022 | 4.004 | 0 | -0.02(-0.40%) | |||
Mar 18, 2022 | 4.020 | 4.020 | 4.020 | 4.020 | 200 | +0.16(+4.28%) |
Mar 17, 2022 | 3.845 | 3.855 | 3.800 | 3.855 | 1,165 | +0.06(+1.72%) |
Mar 16, 2022 | 3.820 | 3.820 | 3.790 | 3.790 | 3,620 | -0.03(-0.79%) |
Mar 15, 2022 | 3.820 | 3.820 | 3.820 | 3.820 | 339 | -0.12(-3.05%) |
Mar 08, 2022 | 3.940 | 0 | +0.08(+2.07%) | |||
Mar 04, 2022 | 3.860 | 50 | +0.01(+0.26%) | |||
Mar 03, 2022 | 3.870 | 3.870 | 3.850 | 3.850 | 1,200 | -0.09(-2.26%) |
Feb 28, 2022 | 3.939 | 1 | +0.10(+2.66%) | |||
Feb 24, 2022 | 3.837 | 0 | -0.21(-5.28%) | |||
Feb 23, 2022 | 4.070 | 4.070 | 4.051 | 4.051 | 700 | -0.02(-0.47%) |
Feb 22, 2022 | 4.000 | 4.200 | 3.940 | 4.070 | 13,329 | +0.31(+8.24%) |
Feb 18, 2022 | 3.760 | 0 | -0.09(-2.34%) | |||
Feb 17, 2022 | 3.970 | 3.970 | 3.800 | 3.850 | 10,825 | +0.08(+2.09%) |
Feb 16, 2022 | 3.650 | 3.771 | 3.650 | 3.771 | 2,015 | +0.09(+2.47%) |
Feb 15, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 877 | -0.07(-1.87%) |
Feb 14, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | -0.19(-4.70%) |
Feb 10, 2022 | 3.935 | 27 | +0.02(+0.43%) | |||
Feb 09, 2022 | 3.852 | 3.918 | 3.780 | 3.918 | 1,200 | +0.20(+5.32%) |
Feb 08, 2022 | 3.720 | 3.720 | 3.720 | 3.720 | 2,200 | +0.10(+2.76%) |
Feb 07, 2022 | 3.621 | 3.621 | 3.620 | 3.620 | 4,260 | -0.06(-1.63%) |
Feb 04, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 910 | +0.00(+0.00%) |
Feb 02, 2022 | 3.720 | 3.720 | 3.680 | 3.680 | 11,608 | +0.09(+2.45%) |
Jan 28, 2022 | 3.592 | 30,694 | -0.25(-6.46%) | |||
Jan 26, 2022 | 3.840 | 6,592 | +0.04(+1.05%) | |||
Jan 25, 2022 | 3.810 | 3.810 | 3.740 | 3.800 | 6,600 | +0.29(+8.26%) |
Jan 24, 2022 | 3.740 | 3.740 | 3.500 | 3.510 | 4,565 | -0.16(-4.23%) |
Jan 21, 2022 | 3.750 | 3.800 | 3.610 | 3.665 | 5,210 | -0.27(-6.98%) |
Jan 18, 2022 | 3.940 | 21 | +0.04(+1.16%) | |||
Jan 14, 2022 | 3.895 | 0 | -0.08(-2.01%) | |||
Jan 12, 2022 | 3.975 | 0 | +0.02(+0.38%) | |||
Jan 11, 2022 | 3.960 | 3.960 | 3.960 | 3.960 | 39,935 | +0.13(+3.39%) |
Jan 10, 2022 | 3.830 | 3.830 | 3.830 | 3.830 | 2,550 | -0.16(-4.01%) |
Jan 07, 2022 | 4.010 | 4.010 | 3.990 | 3.990 | 650 | -0.04(-0.99%) |
Jan 05, 2022 | 4.030 | 4.030 | 4.030 | 0 | +0.05(+1.26%) | |
Jan 04, 2022 | 3.965 | 3.980 | 3.940 | 3.980 | 1,800 | +0.05(+1.27%) |
Jan 03, 2022 | 3.920 | 3.930 | 3.920 | 3.930 | 2,875 | +0.01(+0.26%) |
Dec 31, 2021 | 3.940 | 3.950 | 3.920 | 3.920 | 21,895 | -0.05(-1.26%) |
Dec 30, 2021 | 3.905 | 3.970 | 3.900 | 3.970 | 23,627 | +0.03(+0.76%) |
Dec 29, 2021 | 3.920 | 3.940 | 3.920 | 3.940 | 16,606 | +0.04(+1.03%) |
Dec 28, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 | -0.03(-0.76%) |
Dec 27, 2021 | 3.910 | 3.950 | 3.900 | 3.930 | 15,900 | -0.09(-2.34%) |
Dec 23, 2021 | 3.940 | 4.024 | 3.940 | 4.024 | 6,974 | +0.10(+2.65%) |
Dec 22, 2021 | 3.880 | 3.970 | 3.880 | 3.920 | 18,194 | +0.05(+1.29%) |
Dec 21, 2021 | 3.915 | 3.915 | 3.855 | 3.870 | 3,545 | +0.02(+0.39%) |
Dec 20, 2021 | 3.980 | 3.980 | 3.855 | 3.855 | 2,186 | -0.02(-0.39%) |
Dec 17, 2021 | 3.770 | 3.870 | 3.770 | 3.870 | 342 | +0.03(+0.78%) |
Dec 16, 2021 | 3.850 | 4.000 | 3.840 | 3.840 | 7,110 | -0.10(-2.41%) |
Dec 15, 2021 | 3.870 | 3.935 | 3.870 | 3.935 | 3,735 | +0.10(+2.47%) |
Dec 14, 2021 | 3.840 | 4.010 | 3.840 | 3.840 | 1,475 | -0.14(-3.40%) |
Dec 13, 2021 | 3.980 | 3.980 | 3.950 | 3.975 | 3,445 | -0.02(-0.62%) |
Dec 09, 2021 | 4.000 | 4.000 | 4.000 | 60,000 | +0.00(+0.00%) | |
Dec 08, 2021 | 3.880 | 4.010 | 3.880 | 4.000 | 19,918 | +0.12(+3.09%) |
Dec 07, 2021 | 3.950 | 4.010 | 3.880 | 3.880 | 5,222 | -0.02(-0.51%) |
Dec 06, 2021 | 3.935 | 3.940 | 3.840 | 3.900 | 2,856 | +0.04(+1.04%) |
Dec 03, 2021 | 3.780 | 3.975 | 3.780 | 3.860 | 4,279 | -0.11(-2.77%) |
Dec 02, 2021 | 4.030 | 4.030 | 3.960 | 3.970 | 177,033 | -0.09(-2.22%) |
Dec 01, 2021 | 4.100 | 4.100 | 4.040 | 4.060 | 169,489 | -0.06(-1.46%) |
Nov 30, 2021 | 4.200 | 4.200 | 4.120 | 4.120 | 4,900 | -0.08(-1.90%) |
Nov 29, 2021 | 4.220 | 4.220 | 4.200 | 4.200 | 10,730 | +0.00(+0.00%) |
Nov 26, 2021 | 4.220 | 4.240 | 4.200 | 4.200 | 11,010 | -0.23(-5.19%) |
Nov 24, 2021 | 4.430 | 4.430 | 4.430 | 4.430 | 275 | -0.01(-0.23%) |
Nov 23, 2021 | 4.440 | 4.440 | 4.440 | 4.440 | 1,111 | -0.01(-0.22%) |
Nov 22, 2021 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.00(+0.00%) |
Nov 19, 2021 | 4.400 | 4.450 | 4.400 | 4.450 | 10,000 | +0.06(+1.37%) |
Nov 18, 2021 | 4.320 | 4.400 | 4.320 | 4.390 | 13,670 | +0.13(+3.05%) |
Nov 17, 2021 | 4.260 | 4.260 | 4.260 | 4.260 | 336 | -0.16(-3.51%) |
Nov 16, 2021 | 4.415 | 4.415 | 4.415 | 4.415 | 201 | -0.09(-2.11%) |
Nov 15, 2021 | 4.450 | 4.600 | 4.450 | 4.510 | 2,975 | +0.14(+3.26%) |
Nov 12, 2021 | 4.500 | 4.500 | 4.340 | 4.367 | 7,150 | -0.13(-2.94%) |
Nov 11, 2021 | 4.565 | 4.565 | 4.500 | 4.500 | 6,782 | -0.15(-3.23%) |
Nov 09, 2021 | 4.650 | 4.670 | 4.570 | 4.650 | 4,224 | -0.04(-0.85%) |
Nov 08, 2021 | 4.700 | 4.700 | 4.690 | 4.690 | 2,306 | +0.00(+0.00%) |
Nov 05, 2021 | 4.850 | 4.850 | 4.690 | 4.690 | 2,140 | +0.08(+1.74%) |
Nov 04, 2021 | 4.685 | 4.750 | 4.610 | 4.610 | 4,501 | -0.07(-1.60%) |
Nov 03, 2021 | 4.720 | 4.720 | 4.650 | 4.685 | 880 | +0.12(+2.74%) |
Nov 02, 2021 | 4.560 | 4.560 | 4.560 | 4.560 | 329 | -0.23(-4.81%) |
Nov 01, 2021 | 4.790 | 4.790 | 4.790 | 4.790 | 500 | +0.19(+4.14%) |
Oct 29, 2021 | 4.550 | 4.600 | 4.550 | 4.600 | 11,708 | +0.07(+1.55%) |
Oct 28, 2021 | 4.460 | 4.530 | 4.460 | 4.530 | 2,277 | -0.07(-1.52%) |
Oct 27, 2021 | 4.565 | 4.640 | 4.481 | 4.600 | 6,550 | -0.52(-10.16%) |
Oct 26, 2021 | 5.100 | 5.120 | 5.120 | 6,540 | -0.01(-0.29%) | |
Oct 25, 2021 | 5.110 | 5.135 | 5.080 | 5.135 | 20,165 | +0.00(+0.10%) |
Oct 22, 2021 | 5.040 | 5.130 | 5.040 | 5.130 | 780 | -0.19(-3.57%) |
Oct 21, 2021 | 5.230 | 5.320 | 5.210 | 5.320 | 2,905 | -0.12(-2.21%) |
Oct 20, 2021 | 5.370 | 5.440 | 5.350 | 5.440 | 8,812 | +0.21(+4.02%) |
Oct 19, 2021 | 5.110 | 5.230 | 5.110 | 5.230 | 9,450 | +0.29(+5.87%) |
Oct 18, 2021 | 4.925 | 4.940 | 4.850 | 4.940 | 2,630 | -0.06(-1.30%) |
Oct 15, 2021 | 4.850 | 5.005 | 4.850 | 5.005 | 610 | -0.10(-1.91%) |
Oct 14, 2021 | 5.125 | 5.125 | 5.103 | 5.103 | 1,341 | +0.29(+5.97%) |
Oct 13, 2021 | 4.745 | 4.850 | 4.695 | 4.815 | 8,305 | +0.49(+11.33%) |
Oct 12, 2021 | 4.350 | 4.350 | 4.325 | 4.325 | 480 | -0.14(-3.24%) |
Oct 11, 2021 | 4.470 | 4.470 | 4.410 | 4.470 | 3,712 | +0.10(+2.29%) |
Oct 07, 2021 | 4.370 | 4.370 | 4.370 | 36 | -0.04(-0.91%) | |
Oct 06, 2021 | 4.540 | 4.540 | 4.293 | 4.410 | 5,178 | -0.34(-7.16%) |
Oct 05, 2021 | 4.770 | 4.770 | 4.650 | 4.750 | 7,800 | +0.13(+2.72%) |
Oct 04, 2021 | 4.645 | 4.720 | 4.624 | 4.624 | 4,179 | +0.11(+2.53%) |
Oct 01, 2021 | 4.500 | 4.510 | 4.500 | 4.510 | 43,934 | +0.01(+0.22%) |
Sep 30, 2021 | 4.400 | 4.500 | 4.400 | 4.500 | 20,062 | +0.37(+8.96%) |
Sep 29, 2021 | 4.260 | 4.260 | 4.130 | 4.130 | 45,821 | -0.22(-5.06%) |
Sep 28, 2021 | 4.380 | 4.380 | 4.350 | 4.350 | 12,723 | +0.01(+0.23%) |
Sep 27, 2021 | 4.110 | 4.340 | 4.110 | 4.340 | 1,504 | +0.23(+5.60%) |
Sep 24, 2021 | 4.110 | 4.110 | 4.040 | 4.110 | 2,550 | +0.09(+2.24%) |
Sep 23, 2021 | 4.020 | 4.020 | 4.020 | 4.020 | 11,025 | +0.05(+1.39%) |
Sep 22, 2021 | 3.890 | 4.000 | 3.890 | 3.965 | 9,490 | +0.11(+2.99%) |
Sep 21, 2021 | 3.800 | 3.905 | 3.800 | 3.850 | 14,725 | +0.01(+0.26%) |
Sep 20, 2021 | 3.960 | 4.020 | 3.840 | 3.840 | 1,710 | -0.16(-4.00%) |
Sep 17, 2021 | 4.020 | 4.030 | 4.000 | 4.000 | 6,590 | -0.15(-3.61%) |
Sep 16, 2021 | 4.020 | 4.150 | 4.020 | 4.150 | 4,102 | +0.13(+3.23%) |
Sep 15, 2021 | 4.080 | 4.100 | 4.020 | 4.020 | 9,007 | -0.07(-1.71%) |
Sep 14, 2021 | 4.100 | 4.100 | 4.075 | 4.090 | 2,216 | +0.03(+0.74%) |
Sep 13, 2021 | 4.110 | 4.110 | 4.060 | 4.060 | 1,650 | -0.03(-0.61%) |
Sep 10, 2021 | 4.150 | 4.150 | 4.085 | 4.085 | 3,740 | -0.01(-0.37%) |
Sep 09, 2021 | 4.020 | 4.115 | 4.007 | 4.100 | 39,053 | -0.07(-1.68%) |
Sep 08, 2021 | 4.205 | 4.205 | 4.050 | 4.170 | 3,905 | -0.13(-3.03%) |
Sep 03, 2021 | 4.301 | 4.301 | 4.301 | 41 | +0.03(+0.71%) | |
Sep 02, 2021 | 4.420 | 4.420 | 4.270 | 4.270 | 1,208 | +0.07(+1.65%) |