Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 22, 2021 | 5.170 | 5.170 | 0 | +0.00(+0.00%) | ||
Dec 21, 2021 | 5.170 | 5.170 | 0 | +0.00(+0.00%) | ||
Dec 20, 2021 | 5.170 | 5.170 | 0 | -0.02(-0.39%) | ||
Dec 17, 2021 | 5.190 | 5.190 | 0 | +0.00(+0.00%) | ||
Dec 16, 2021 | 5.190 | 5.190 | 0 | +0.00(+0.00%) | ||
Dec 15, 2021 | 5.190 | 5.190 | 0 | -0.01(-0.19%) | ||
Dec 14, 2021 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | ||
Dec 13, 2021 | 5.200 | 5.200 | 0 | -0.01(-0.19%) | ||
Dec 10, 2021 | 5.210 | 5.210 | 0 | -0.01(-0.19%) | ||
Dec 09, 2021 | 5.220 | 5.220 | 0 | +0.00(+0.00%) | ||
Dec 08, 2021 | 5.220 | 5.220 | 0 | -0.01(-0.19%) | ||
Dec 07, 2021 | 5.230 | 5.230 | 0 | +0.00(+0.00%) | ||
Dec 06, 2021 | 5.230 | 5.230 | 0 | -0.05(-0.95%) | ||
Nov 24, 2021 | 5.280 | 5.280 | 0 | +0.01(+0.19%) | ||
Nov 23, 2021 | 5.270 | 5.270 | 0 | -0.02(-0.38%) | ||
Nov 22, 2021 | 5.290 | 5.290 | 0 | -0.03(-0.56%) | ||
Nov 19, 2021 | 5.320 | 5.320 | 0 | -0.01(-0.19%) | ||
Nov 18, 2021 | 5.330 | 5.330 | 0 | +0.00(+0.00%) | ||
Nov 17, 2021 | 5.330 | 5.330 | 0 | -0.01(-0.19%) | ||
Nov 16, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Nov 15, 2021 | 5.340 | 5.340 | 0 | -0.01(-0.19%) | ||
Nov 12, 2021 | 5.350 | 5.350 | 0 | +0.01(+0.19%) | ||
Nov 11, 2021 | 5.340 | 5.340 | 0 | -0.01(-0.19%) | ||
Nov 10, 2021 | 5.350 | 5.350 | 0 | -0.03(-0.56%) | ||
Nov 09, 2021 | 5.380 | 5.380 | 0 | +0.01(+0.19%) | ||
Nov 08, 2021 | 5.370 | 5.370 | 0 | +0.00(+0.00%) | ||
Nov 05, 2021 | 5.370 | 5.370 | 0 | +0.01(+0.19%) | ||
Nov 04, 2021 | 5.360 | 5.360 | 0 | +0.02(+0.37%) | ||
Nov 03, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Nov 02, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Nov 01, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 29, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 28, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 27, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 26, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 25, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 22, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 21, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 20, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 19, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 18, 2021 | 5.340 | 5.340 | 0 | -0.01(-0.19%) | ||
Oct 15, 2021 | 5.350 | 5.350 | 0 | -0.01(-0.19%) | ||
Oct 14, 2021 | 5.360 | 5.360 | 0 | +0.02(+0.37%) | ||
Oct 13, 2021 | 5.340 | 5.340 | 0 | +0.01(+0.19%) | ||
Oct 12, 2021 | 5.330 | 5.330 | 0 | +0.02(+0.38%) | ||
Oct 11, 2021 | 5.310 | 5.310 | 0 | -0.01(-0.19%) | ||
Oct 08, 2021 | 5.320 | 5.320 | 0 | -0.01(-0.19%) | ||
Oct 07, 2021 | 5.330 | 5.330 | 0 | -0.01(-0.19%) | ||
Oct 06, 2021 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Oct 05, 2021 | 5.340 | 5.340 | 0 | -0.02(-0.37%) | ||
Oct 04, 2021 | 5.360 | 5.360 | 0 | -0.02(-0.37%) | ||
Oct 01, 2021 | 5.380 | 5.380 | 0 | +0.03(+0.56%) | ||
Sep 30, 2021 | 5.350 | 5.350 | 0 | -0.01(-0.19%) | ||
Sep 29, 2021 | 5.360 | 5.360 | 0 | +0.00(+0.00%) | ||
Sep 28, 2021 | 5.360 | 5.360 | 0 | -0.07(-1.29%) | ||
Sep 27, 2021 | 5.430 | 5.430 | 0 | -0.01(-0.18%) | ||
Sep 24, 2021 | 5.440 | 5.440 | 0 | -0.03(-0.55%) | ||
Sep 23, 2021 | 5.470 | 5.470 | 0 | -0.06(-1.08%) | ||
Sep 22, 2021 | 5.530 | 5.530 | 0 | +0.03(+0.55%) | ||
Sep 21, 2021 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | ||
Sep 20, 2021 | 5.500 | 5.500 | 0 | +0.01(+0.18%) | ||
Sep 17, 2021 | 5.490 | 5.490 | 0 | -0.02(-0.36%) | ||
Sep 16, 2021 | 5.510 | 5.510 | 0 | -0.01(-0.18%) | ||
Sep 15, 2021 | 5.520 | 5.520 | 0 | -0.01(-0.18%) | ||
Sep 14, 2021 | 5.530 | 5.530 | 0 | +0.03(+0.55%) | ||
Sep 13, 2021 | 5.500 | 5.500 | 0 | +0.02(+0.36%) | ||
Sep 10, 2021 | 5.480 | 5.480 | 0 | -0.04(-0.72%) | ||
Sep 09, 2021 | 5.520 | 5.520 | 0 | +0.04(+0.73%) | ||
Sep 08, 2021 | 5.480 | 5.480 | 0 | +0.01(+0.18%) | ||
Sep 07, 2021 | 5.470 | 5.470 | 0 | -0.03(-0.55%) | ||
Sep 03, 2021 | 5.500 | 5.500 | 0 | -0.03(-0.54%) | ||
Sep 02, 2021 | 5.530 | 5.530 | 0 | +0.02(+0.36%) | ||
Sep 01, 2021 | 5.510 | 5.510 | 0 | +0.01(+0.18%) | ||
Aug 31, 2021 | 5.500 | 5.500 | 0 | -0.02(-0.36%) | ||
Aug 30, 2021 | 5.520 | 5.520 | 0 | +0.01(+0.18%) | ||
Aug 27, 2021 | 5.510 | 5.510 | 0 | +0.04(+0.73%) | ||
Aug 26, 2021 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | ||
Aug 25, 2021 | 5.470 | 5.470 | 0 | -0.02(-0.36%) | ||
Aug 24, 2021 | 5.490 | 5.490 | 0 | -0.01(-0.18%) | ||
Aug 23, 2021 | 5.500 | 5.500 | 0 | +0.01(+0.18%) | ||
Aug 20, 2021 | 5.490 | 5.490 | 0 | +0.01(+0.18%) | ||
Aug 19, 2021 | 5.480 | 5.480 | 0 | +0.01(+0.18%) | ||
Aug 18, 2021 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | ||
Aug 17, 2021 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | ||
Aug 16, 2021 | 5.470 | 5.470 | 0 | -0.01(-0.18%) | ||
Aug 13, 2021 | 5.480 | 5.480 | 0 | +0.04(+0.74%) | ||
Aug 12, 2021 | 5.440 | 5.440 | 0 | +0.00(+0.00%) | ||
Aug 11, 2021 | 5.440 | 5.440 | 0 | +0.00(+0.00%) | ||
Aug 10, 2021 | 5.440 | 5.440 | 0 | -0.02(-0.37%) | ||
Aug 09, 2021 | 5.460 | 5.460 | 0 | -0.01(-0.18%) | ||
Aug 06, 2021 | 5.470 | 5.470 | 0 | -0.06(-1.08%) | ||
Aug 05, 2021 | 5.530 | 5.530 | 0 | -0.01(-0.18%) | ||
Aug 04, 2021 | 5.540 | 5.540 | 0 | +0.00(+0.00%) | ||
Aug 03, 2021 | 5.540 | 5.540 | 0 | +0.01(+0.18%) | ||
Aug 02, 2021 | 5.530 | 5.530 | 0 | +0.02(+0.36%) | ||
Jul 30, 2021 | 5.510 | 5.510 | 0 | +0.01(+0.18%) | ||
Jul 29, 2021 | 5.500 | 5.500 | 0 | -0.02(-0.36%) | ||
Jul 28, 2021 | 5.520 | 5.520 | 0 | +0.01(+0.18%) | ||
Jul 27, 2021 | 5.510 | 5.510 | 0 | +0.02(+0.36%) | ||
Jul 26, 2021 | 5.490 | 5.490 | 0 | -0.02(-0.36%) | ||
Jul 23, 2021 | 5.510 | 5.510 | 0 | -0.01(-0.18%) | ||
Jul 22, 2021 | 5.520 | 5.520 | 0 | +0.02(+0.36%) | ||
Jul 21, 2021 | 5.500 | 5.500 | 0 | -0.02(-0.36%) | ||
Jul 20, 2021 | 5.520 | 5.520 | 0 | -0.01(-0.18%) | ||
Jul 19, 2021 | 5.530 | 5.530 | 0 | +0.05(+0.91%) | ||
Jul 16, 2021 | 5.480 | 5.480 | 0 | -0.01(-0.18%) | ||
Jul 15, 2021 | 5.490 | 5.490 | 0 | +0.02(+0.37%) | ||
Jul 14, 2021 | 5.470 | 5.470 | 0 | +0.02(+0.37%) | ||
Jul 13, 2021 | 5.450 | 5.450 | 0 | -0.03(-0.55%) | ||
Jul 12, 2021 | 5.480 | 5.480 | 0 | -0.01(-0.18%) | ||
Jul 09, 2021 | 5.490 | 5.490 | 0 | -0.02(-0.36%) | ||
Jul 08, 2021 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | ||
Jul 07, 2021 | 5.510 | 5.510 | 0 | +0.01(+0.18%) | ||
Jul 06, 2021 | 5.500 | 5.500 | 0 | +0.03(+0.55%) | ||
Jul 02, 2021 | 5.470 | 5.470 | 0 | +0.02(+0.37%) | ||
Jul 01, 2021 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | ||
Jun 30, 2021 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | ||
Jun 29, 2021 | 5.450 | 5.450 | 0 | +0.01(+0.18%) | ||
Jun 28, 2021 | 5.440 | 5.440 | 0 | +0.02(+0.37%) | ||
Jun 25, 2021 | 5.420 | 5.420 | 0 | -0.03(-0.55%) | ||
Jun 24, 2021 | 5.450 | 5.450 | 0 | +0.02(+0.37%) | ||
Jun 23, 2021 | 5.430 | 5.430 | 0 | +0.00(+0.00%) | ||
Jun 22, 2021 | 5.430 | 5.430 | 0 | +0.00(+0.00%) | ||
Jun 21, 2021 | 5.430 | 5.430 | 0 | -0.04(-0.73%) | ||
Jun 18, 2021 | 5.470 | 5.470 | 0 | +0.05(+0.92%) | ||
Jun 17, 2021 | 5.420 | 5.420 | 0 | +0.04(+0.74%) | ||
Jun 16, 2021 | 5.380 | 5.380 | 0 | -0.01(-0.19%) | ||
Jun 15, 2021 | 5.390 | 5.390 | 0 | -0.01(-0.19%) | ||
Jun 14, 2021 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | ||
Jun 11, 2021 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | ||
Jun 10, 2021 | 5.400 | 5.400 | 0 | +0.01(+0.19%) | ||
Jun 09, 2021 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
Jun 08, 2021 | 5.390 | 5.390 | 0 | +0.01(+0.19%) | ||
Jun 07, 2021 | 5.380 | 5.380 | 0 | -0.01(-0.19%) | ||
Jun 04, 2021 | 5.390 | 5.390 | 0 | +0.02(+0.37%) | ||
Jun 03, 2021 | 5.370 | 5.370 | 0 | -0.02(-0.37%) | ||
Jun 02, 2021 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
Jun 01, 2021 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
May 28, 2021 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
May 27, 2021 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
May 26, 2021 | 5.390 | 5.390 | 0 | +0.01(+0.19%) | ||
May 25, 2021 | 5.380 | 5.380 | 0 | +0.00(+0.00%) | ||
May 24, 2021 | 5.380 | 5.380 | 0 | +0.02(+0.37%) | ||
May 21, 2021 | 5.360 | 5.360 | 0 | +0.00(+0.00%) | ||
May 20, 2021 | 5.360 | 5.360 | 0 | +0.01(+0.19%) | ||
May 19, 2021 | 5.350 | 5.350 | 0 | -0.01(-0.19%) | ||
May 18, 2021 | 5.360 | 5.360 | 0 | -0.01(-0.19%) | ||
May 17, 2021 | 5.370 | 5.370 | 0 | +0.00(+0.00%) | ||
May 14, 2021 | 5.370 | 5.370 | 0 | +0.02(+0.37%) | ||
May 13, 2021 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | ||
May 12, 2021 | 5.350 | 5.350 | 0 | -0.03(-0.56%) | ||
May 11, 2021 | 5.380 | 5.380 | 0 | +0.00(+0.00%) | ||
May 10, 2021 | 5.380 | 5.380 | 0 | -0.01(-0.19%) | ||
May 07, 2021 | 5.390 | 5.390 | 0 | +0.01(+0.19%) | ||
May 06, 2021 | 5.380 | 5.380 | 0 | -0.01(-0.19%) | ||
May 05, 2021 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
May 04, 2021 | 5.390 | 5.390 | 0 | -0.02(-0.37%) | ||
May 03, 2021 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | ||
Apr 30, 2021 | 5.410 | 5.410 | 0 | -0.01(-0.18%) | ||
Apr 29, 2021 | 5.420 | 5.420 | 0 | -0.01(-0.18%) | ||
Apr 28, 2021 | 5.430 | 5.430 | 0 | +0.00(+0.00%) | ||
Apr 27, 2021 | 5.430 | 5.430 | 0 | +0.00(+0.00%) | ||
Apr 26, 2021 | 5.430 | 5.430 | 0 | +0.01(+0.18%) | ||
Apr 23, 2021 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | ||
Apr 22, 2021 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | ||
Apr 21, 2021 | 5.410 | 5.410 | 0 | +0.01(+0.19%) | ||
Apr 20, 2021 | 5.400 | 5.400 | 0 | -0.01(-0.18%) | ||
Apr 19, 2021 | 5.410 | 5.410 | 0 | -0.01(-0.18%) | ||
Apr 16, 2021 | 5.420 | 5.420 | 0 | -0.01(-0.18%) | ||
Apr 15, 2021 | 5.430 | 5.430 | 0 | +0.01(+0.18%) | ||
Apr 14, 2021 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | ||
Apr 13, 2021 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | ||
Apr 12, 2021 | 5.410 | 5.410 | 0 | -0.01(-0.18%) | ||
Apr 09, 2021 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | ||
Apr 07, 2021 | 5.410 | 5.410 | 0 | -0.01(-0.18%) | ||
Apr 06, 2021 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | ||
Apr 05, 2021 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | ||
Apr 01, 2021 | 5.410 | 5.410 | 0 | +0.01(+0.19%) | ||
Mar 31, 2021 | 5.400 | 5.400 | 0 | +0.02(+0.37%) | ||
Mar 30, 2021 | 5.380 | 5.380 | 0 | +0.00(+0.00%) | ||
Mar 29, 2021 | 5.380 | 5.380 | 0 | -0.01(-0.19%) | ||
Mar 26, 2021 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
Mar 25, 2021 | 5.390 | 5.390 | 0 | +0.00(+0.00%) | ||
Mar 24, 2021 | 5.390 | 5.390 | 0 | -0.01(-0.19%) | ||
Mar 23, 2021 | 5.400 | 5.400 | 0 | -0.01(-0.18%) | ||
Mar 22, 2021 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | ||
Mar 19, 2021 | 5.410 | 5.410 | 0 | +0.01(+0.19%) | ||
Mar 18, 2021 | 5.400 | 5.400 | 0 | -0.04(-0.74%) | ||
Mar 17, 2021 | 5.440 | 5.440 | 0 | +0.01(+0.18%) | ||
Mar 16, 2021 | 5.430 | 5.430 | 0 | -0.01(-0.18%) | ||
Mar 15, 2021 | 5.440 | 5.440 | 0 | +0.00(+0.00%) | ||
Mar 12, 2021 | 5.440 | 5.440 | 0 | -0.01(-0.18%) | ||
Mar 11, 2021 | 5.450 | 5.450 | 0 | +0.03(+0.55%) | ||
Mar 10, 2021 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | ||
Mar 09, 2021 | 5.420 | 5.420 | 0 | +0.04(+0.74%) | ||
Mar 08, 2021 | 5.380 | 5.380 | 0 | -0.04(-0.74%) | ||
Mar 05, 2021 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | ||
Mar 04, 2021 | 5.410 | 5.410 | 0 | -0.04(-0.73%) | ||
Mar 03, 2021 | 5.450 | 5.450 | 0 | -0.02(-0.37%) | ||
Mar 02, 2021 | 5.470 | 5.470 | 0 | -0.02(-0.36%) |