Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.430 | 3.430 | 0 | +0.02(+0.59%) | ||
Jul 28, 2022 | 3.410 | 3.410 | 0 | +0.03(+0.89%) | ||
Jul 27, 2022 | 3.380 | 3.380 | 0 | +0.01(+0.30%) | ||
Jul 26, 2022 | 3.370 | 3.370 | 0 | -0.01(-0.30%) | ||
Jul 25, 2022 | 3.380 | 3.380 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 3.380 | 3.380 | 0 | +0.03(+0.90%) | ||
Jul 20, 2022 | 3.350 | 3.350 | 0 | +0.03(+0.90%) | ||
Jul 19, 2022 | 3.320 | 3.320 | 0 | +0.02(+0.61%) | ||
Jul 18, 2022 | 3.300 | 3.300 | 0 | +0.01(+0.30%) | ||
Jul 15, 2022 | 3.290 | 3.290 | 0 | +0.02(+0.61%) | ||
Jul 14, 2022 | 3.270 | 3.270 | 0 | -0.02(-0.61%) | ||
Jul 13, 2022 | 3.290 | 3.290 | 0 | -0.01(-0.30%) | ||
Jul 12, 2022 | 3.300 | 3.300 | 0 | +0.01(+0.30%) | ||
Jul 08, 2022 | 3.290 | 3.290 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 3.290 | 3.290 | 0 | +0.02(+0.61%) | ||
Jul 06, 2022 | 3.270 | 3.270 | 0 | +0.01(+0.31%) | ||
Jul 05, 2022 | 3.260 | 3.260 | 0 | +0.00(+0.00%) | ||
Jul 01, 2022 | 3.260 | 3.260 | 0 | +0.00(+0.00%) | ||
Jun 30, 2022 | 3.260 | 3.260 | 0 | -0.04(-1.21%) | ||
Jun 28, 2022 | 3.300 | 3.300 | 0 | -0.02(-0.60%) | ||
Jun 27, 2022 | 3.320 | 3.320 | 0 | -0.01(-0.30%) | ||
Jun 24, 2022 | 3.330 | 3.330 | 0 | +0.02(+0.60%) | ||
Jun 23, 2022 | 3.310 | 3.310 | 0 | +0.00(+0.00%) | ||
Jun 22, 2022 | 3.310 | 3.310 | 0 | -0.02(-0.60%) | ||
Jun 21, 2022 | 3.330 | 3.330 | 0 | +0.01(+0.30%) | ||
Jun 17, 2022 | 3.320 | 3.320 | 0 | +0.01(+0.30%) | ||
Jun 16, 2022 | 3.310 | 3.310 | 0 | -0.04(-1.19%) | ||
Jun 15, 2022 | 3.350 | 3.350 | 0 | +0.02(+0.60%) | ||
Jun 14, 2022 | 3.330 | 3.330 | 0 | +0.00(+0.00%) | ||
Jun 13, 2022 | 3.330 | 3.330 | 0 | -0.09(-2.63%) | ||
Jun 10, 2022 | 3.420 | 3.420 | 0 | -0.03(-0.87%) | ||
Jun 09, 2022 | 3.450 | 3.450 | 0 | -0.02(-0.58%) | ||
Jun 08, 2022 | 3.470 | 3.470 | 0 | -0.01(-0.29%) | ||
Jun 07, 2022 | 3.480 | 3.480 | 0 | -0.01(-0.29%) | ||
Jun 06, 2022 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | ||
Jun 03, 2022 | 3.490 | 3.490 | 0 | -0.02(-0.57%) | ||
Jun 02, 2022 | 3.510 | 3.510 | 0 | +0.00(+0.00%) | ||
Jun 01, 2022 | 3.510 | 3.510 | 0 | +0.00(+0.00%) | ||
May 31, 2022 | 3.510 | 3.510 | 0 | +0.00(+0.00%) | ||
May 27, 2022 | 3.510 | 3.510 | 0 | +0.02(+0.57%) | ||
May 26, 2022 | 3.490 | 3.490 | 0 | +0.05(+1.45%) | ||
May 25, 2022 | 3.440 | 3.440 | 0 | +0.03(+0.88%) | ||
May 24, 2022 | 3.410 | 3.410 | 0 | +0.01(+0.29%) | ||
May 23, 2022 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | ||
May 20, 2022 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | ||
May 19, 2022 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | ||
May 18, 2022 | 3.400 | 3.400 | 0 | -0.03(-0.87%) | ||
May 17, 2022 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | ||
May 16, 2022 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | ||
May 13, 2022 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | ||
May 12, 2022 | 3.430 | 3.430 | 0 | -0.02(-0.58%) | ||
May 11, 2022 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | ||
May 10, 2022 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | ||
May 09, 2022 | 3.450 | 3.450 | 0 | -0.03(-0.86%) | ||
May 06, 2022 | 3.480 | 3.480 | 0 | -0.02(-0.57%) | ||
May 05, 2022 | 3.500 | 3.500 | 0 | -0.02(-0.57%) | ||
May 03, 2022 | 3.520 | 3.520 | 0 | +0.01(+0.28%) | ||
May 02, 2022 | 3.510 | 3.510 | 0 | -0.03(-0.85%) | ||
Apr 29, 2022 | 3.540 | 3.540 | 0 | -0.02(-0.56%) | ||
Apr 28, 2022 | 3.560 | 3.560 | 0 | +0.00(+0.00%) | ||
Apr 27, 2022 | 3.560 | 3.560 | 0 | -0.01(-0.28%) | ||
Apr 26, 2022 | 3.570 | 3.570 | 0 | +0.00(+0.00%) | ||
Apr 25, 2022 | 3.570 | 3.570 | 0 | +0.00(+0.00%) | ||
Apr 22, 2022 | 3.570 | 3.570 | 0 | -0.02(-0.56%) | ||
Apr 21, 2022 | 3.590 | 3.590 | 0 | -0.01(-0.28%) | ||
Apr 20, 2022 | 3.600 | 3.600 | 0 | +0.01(+0.28%) | ||
Apr 19, 2022 | 3.590 | 3.590 | 0 | -0.01(-0.28%) | ||
Apr 18, 2022 | 3.600 | 3.600 | 0 | -0.01(-0.28%) | ||
Apr 14, 2022 | 3.610 | 3.610 | 0 | +0.00(+0.00%) | ||
Apr 13, 2022 | 3.610 | 3.610 | 0 | +0.00(+0.00%) | ||
Apr 12, 2022 | 3.610 | 3.610 | 0 | +0.01(+0.28%) | ||
Apr 11, 2022 | 3.600 | 3.600 | 0 | -0.02(-0.55%) | ||
Apr 08, 2022 | 3.620 | 3.620 | 0 | -0.02(-0.55%) | ||
Apr 07, 2022 | 3.640 | 3.640 | 0 | +0.00(+0.00%) | ||
Apr 06, 2022 | 3.640 | 3.640 | 0 | -0.03(-0.82%) | ||
Apr 05, 2022 | 3.670 | 3.670 | 0 | -0.01(-0.27%) | ||
Apr 04, 2022 | 3.680 | 3.680 | 0 | +0.01(+0.27%) | ||
Apr 01, 2022 | 3.670 | 3.670 | 0 | -0.01(-0.27%) | ||
Mar 31, 2022 | 3.680 | 3.680 | 0 | +0.00(+0.00%) | ||
Mar 30, 2022 | 3.680 | 3.680 | 0 | +0.01(+0.27%) | ||
Mar 29, 2022 | 3.670 | 3.670 | 0 | +0.03(+0.82%) | ||
Mar 28, 2022 | 3.640 | 3.640 | 0 | +0.00(+0.00%) | ||
Mar 25, 2022 | 3.640 | 3.640 | 0 | -0.01(-0.27%) | ||
Mar 24, 2022 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | ||
Mar 23, 2022 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | ||
Mar 22, 2022 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | ||
Mar 21, 2022 | 3.650 | 3.650 | 0 | -0.01(-0.27%) | ||
Mar 18, 2022 | 3.660 | 3.660 | 0 | +0.00(+0.00%) | ||
Mar 17, 2022 | 3.660 | 3.660 | 0 | +0.02(+0.55%) | ||
Mar 16, 2022 | 3.640 | 3.640 | 0 | +0.03(+0.83%) | ||
Mar 15, 2022 | 3.610 | 3.610 | 0 | +0.00(+0.00%) | ||
Mar 14, 2022 | 3.610 | 3.610 | 0 | -0.04(-1.10%) | ||
Mar 11, 2022 | 3.650 | 3.650 | 0 | -0.01(-0.27%) | ||
Mar 10, 2022 | 3.660 | 3.660 | 0 | -0.02(-0.54%) | ||
Mar 09, 2022 | 3.680 | 3.680 | 0 | +0.01(+0.27%) | ||
Mar 08, 2022 | 3.670 | 3.670 | 0 | -0.02(-0.54%) | ||
Mar 07, 2022 | 3.690 | 3.690 | 0 | -0.02(-0.54%) | ||
Mar 04, 2022 | 3.710 | 3.710 | 0 | -0.01(-0.27%) | ||
Mar 03, 2022 | 3.720 | 3.720 | 0 | +0.00(+0.00%) | ||
Mar 02, 2022 | 3.720 | 3.720 | 0 | -0.01(-0.27%) | ||
Mar 01, 2022 | 3.730 | 3.730 | 0 | +0.00(+0.00%) | ||
Feb 28, 2022 | 3.730 | 3.730 | 0 | +0.01(+0.27%) | ||
Feb 25, 2022 | 3.720 | 3.720 | 0 | +0.03(+0.81%) | ||
Feb 24, 2022 | 3.690 | 3.690 | 0 | -0.02(-0.54%) | ||
Feb 23, 2022 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | ||
Feb 22, 2022 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | ||
Feb 18, 2022 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | ||
Feb 17, 2022 | 3.710 | 3.710 | 0 | -0.01(-0.27%) | ||
Feb 16, 2022 | 3.720 | 3.720 | 0 | +0.01(+0.27%) | ||
Feb 15, 2022 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | ||
Feb 14, 2022 | 3.710 | 3.710 | 0 | -0.02(-0.54%) | ||
Feb 11, 2022 | 3.730 | 3.730 | 0 | -0.02(-0.53%) | ||
Feb 10, 2022 | 3.750 | 3.750 | 0 | -0.02(-0.53%) | ||
Feb 09, 2022 | 3.770 | 3.770 | 0 | +0.01(+0.27%) | ||
Feb 08, 2022 | 3.760 | 3.760 | 0 | +0.00(+0.00%) | ||
Feb 07, 2022 | 3.760 | 3.760 | 0 | +0.00(+0.00%) | ||
Feb 04, 2022 | 3.760 | 3.760 | 0 | -0.03(-0.79%) | ||
Feb 03, 2022 | 3.790 | 3.790 | 0 | -0.01(-0.26%) | ||
Feb 02, 2022 | 3.800 | 3.800 | 0 | +0.01(+0.26%) | ||
Feb 01, 2022 | 3.790 | 3.790 | 0 | +0.01(+0.26%) | ||
Jan 31, 2022 | 3.780 | 3.780 | 0 | +0.00(+0.00%) | ||
Jan 28, 2022 | 3.780 | 3.780 | 0 | -0.01(-0.26%) | ||
Jan 27, 2022 | 3.790 | 3.790 | 0 | -0.03(-0.79%) | ||
Jan 26, 2022 | 3.820 | 3.820 | 0 | +0.01(+0.26%) | ||
Jan 25, 2022 | 3.810 | 3.810 | 0 | -0.01(-0.26%) | ||
Jan 24, 2022 | 3.820 | 3.820 | 0 | -0.01(-0.26%) | ||
Jan 21, 2022 | 3.830 | 3.830 | 0 | -0.01(-0.26%) | ||
Jan 20, 2022 | 3.840 | 3.840 | 0 | -0.01(-0.26%) | ||
Jan 19, 2022 | 3.850 | 3.850 | 0 | +0.01(+0.26%) | ||
Jan 18, 2022 | 3.840 | 3.840 | 0 | -0.02(-0.52%) | ||
Jan 14, 2022 | 3.860 | 3.860 | 0 | +0.00(+0.00%) | ||
Jan 13, 2022 | 3.860 | 3.860 | 0 | -0.01(-0.26%) | ||
Jan 12, 2022 | 3.870 | 3.870 | 0 | +0.01(+0.26%) | ||
Jan 11, 2022 | 3.860 | 3.860 | 0 | +0.01(+0.26%) | ||
Jan 10, 2022 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | ||
Jan 07, 2022 | 3.850 | 3.850 | 0 | -0.02(-0.52%) | ||
Jan 06, 2022 | 3.870 | 3.870 | 0 | -0.01(-0.26%) | ||
Jan 05, 2022 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | ||
Jan 04, 2022 | 3.880 | 3.880 | 0 | -0.01(-0.26%) | ||
Jan 03, 2022 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Dec 31, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Dec 30, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | ||
Dec 28, 2021 | 3.900 | 3.900 | 0 | +0.01(+0.26%) | ||
Dec 27, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Dec 23, 2021 | 3.890 | 3.890 | 0 | +0.01(+0.26%) | ||
Dec 22, 2021 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | ||
Dec 21, 2021 | 3.880 | 3.880 | 0 | +0.02(+0.52%) | ||
Dec 20, 2021 | 3.860 | 3.860 | 0 | -0.01(-0.26%) | ||
Dec 17, 2021 | 3.870 | 3.870 | 0 | +0.00(+0.00%) | ||
Dec 16, 2021 | 3.870 | 3.870 | 0 | +0.00(+0.00%) | ||
Dec 15, 2021 | 3.870 | 3.870 | 0 | +0.01(+0.26%) | ||
Dec 14, 2021 | 3.860 | 3.860 | 0 | -0.01(-0.26%) | ||
Dec 13, 2021 | 3.870 | 3.870 | 0 | +0.00(+0.00%) | ||
Dec 10, 2021 | 3.870 | 3.870 | 0 | +0.00(+0.00%) | ||
Dec 09, 2021 | 3.870 | 3.870 | 0 | +0.00(+0.00%) | ||
Dec 08, 2021 | 3.870 | 3.870 | 0 | +0.01(+0.26%) | ||
Dec 06, 2021 | 3.860 | 3.860 | 0 | +0.01(+0.26%) | ||
Nov 24, 2021 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | ||
Nov 23, 2021 | 3.850 | 3.850 | 0 | -0.02(-0.52%) | ||
Nov 22, 2021 | 3.870 | 3.870 | 0 | -0.01(-0.26%) | ||
Nov 19, 2021 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | ||
Nov 18, 2021 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | ||
Nov 17, 2021 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | ||
Nov 16, 2021 | 3.880 | 3.880 | 0 | -0.01(-0.26%) | ||
Nov 15, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Nov 12, 2021 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | ||
Nov 11, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Nov 10, 2021 | 3.900 | 3.900 | 0 | -0.01(-0.26%) | ||
Nov 09, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Nov 08, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Nov 05, 2021 | 3.910 | 3.910 | 0 | +0.02(+0.51%) | ||
Nov 04, 2021 | 3.890 | 3.890 | 0 | +0.01(+0.26%) | ||
Nov 03, 2021 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | ||
Nov 02, 2021 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | ||
Nov 01, 2021 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | ||
Oct 29, 2021 | 3.880 | 3.880 | 0 | -0.01(-0.26%) | ||
Oct 28, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Oct 27, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Oct 26, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Oct 22, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Oct 21, 2021 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | ||
Oct 20, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Oct 19, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Oct 18, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Oct 15, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Oct 14, 2021 | 3.900 | 3.900 | 0 | +0.01(+0.26%) | ||
Oct 13, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Oct 12, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Oct 11, 2021 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | ||
Oct 08, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Oct 07, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Oct 06, 2021 | 3.900 | 3.900 | 0 | -0.01(-0.26%) | ||
Oct 05, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Oct 04, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Oct 01, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Sep 30, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Sep 29, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Sep 28, 2021 | 3.910 | 3.910 | 0 | -0.01(-0.26%) | ||
Sep 27, 2021 | 3.920 | 3.920 | 0 | +0.00(+0.00%) | ||
Sep 24, 2021 | 3.920 | 3.920 | 0 | -0.01(-0.25%) | ||
Sep 23, 2021 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | ||
Sep 22, 2021 | 3.930 | 3.930 | 0 | +0.01(+0.26%) | ||
Sep 21, 2021 | 3.920 | 3.920 | 0 | +0.00(+0.00%) | ||
Sep 20, 2021 | 3.920 | 3.920 | 0 | -0.02(-0.51%) | ||
Sep 17, 2021 | 3.940 | 3.940 | 0 | +0.00(+0.00%) | ||
Sep 16, 2021 | 3.940 | 3.940 | 0 | +0.00(+0.00%) | ||
Sep 15, 2021 | 3.940 | 3.940 | 0 | +0.00(+0.00%) | ||
Sep 14, 2021 | 3.940 | 3.940 | 0 | +0.01(+0.25%) | ||
Sep 13, 2021 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | ||
Sep 10, 2021 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | ||
Sep 09, 2021 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | ||
Sep 08, 2021 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | ||
Sep 07, 2021 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | ||
Sep 03, 2021 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | ||
Sep 02, 2021 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | ||
Sep 01, 2021 | 3.930 | 3.930 | 0 | +0.01(+0.26%) | ||
Aug 31, 2021 | 3.920 | 3.920 | 0 | +0.00(+0.00%) | ||
Aug 30, 2021 | 3.920 | 3.920 | 0 | +0.00(+0.00%) | ||
Aug 27, 2021 | 3.920 | 3.920 | 0 | +0.01(+0.26%) | ||
Aug 26, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Aug 25, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Aug 24, 2021 | 3.910 | 3.910 | 0 | +0.01(+0.26%) | ||
Aug 23, 2021 | 3.900 | 3.900 | 0 | +0.01(+0.26%) | ||
Aug 20, 2021 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | ||
Aug 19, 2021 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | ||
Aug 18, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Aug 17, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Aug 16, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Aug 13, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Aug 12, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Aug 11, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Aug 10, 2021 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | ||
Aug 09, 2021 | 3.900 | 3.900 | 0 | -0.01(-0.26%) | ||
Aug 06, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Aug 05, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Aug 04, 2021 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | ||
Aug 03, 2021 | 3.910 | 3.910 | 0 | -0.01(-0.26%) |