Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.490 | 3.490 | 0 | +0.03(+0.87%) | ||
Sep 29, 2022 | 3.460 | 3.460 | 0 | -0.14(-3.89%) | ||
Sep 28, 2022 | 3.600 | 3.600 | 0 | +0.12(+3.45%) | ||
Sep 27, 2022 | 3.480 | 3.480 | 0 | -0.06(-1.69%) | ||
Sep 26, 2022 | 3.540 | 3.540 | 0 | -0.14(-3.80%) | ||
Sep 23, 2022 | 3.680 | 3.680 | 0 | -0.06(-1.60%) | ||
Sep 22, 2022 | 3.740 | 3.740 | 0 | -0.06(-1.58%) | ||
Sep 21, 2022 | 3.800 | 3.800 | 0 | -0.07(-1.81%) | ||
Sep 20, 2022 | 3.870 | 3.870 | 0 | -0.09(-2.27%) | ||
Sep 19, 2022 | 3.960 | 3.960 | 0 | -0.04(-1.00%) | ||
Sep 16, 2022 | 4.000 | 4.000 | 0 | -0.01(-0.25%) | ||
Sep 15, 2022 | 4.010 | 4.010 | 0 | -0.10(-2.43%) | ||
Sep 14, 2022 | 4.110 | 4.110 | 0 | -0.04(-0.96%) | ||
Sep 13, 2022 | 4.150 | 4.150 | 0 | -0.16(-3.71%) | ||
Sep 12, 2022 | 4.310 | 4.310 | 0 | +0.04(+0.94%) | ||
Sep 09, 2022 | 4.270 | 4.270 | 0 | +0.04(+0.95%) | ||
Sep 08, 2022 | 4.230 | 4.230 | 0 | -0.12(-2.76%) | ||
Sep 07, 2022 | 4.350 | 4.350 | 0 | +0.12(+2.84%) | ||
Sep 02, 2022 | 4.230 | 4.230 | 0 | -0.04(-0.94%) | ||
Sep 01, 2022 | 4.270 | 4.270 | 0 | +0.00(+0.00%) | ||
Aug 31, 2022 | 4.270 | 4.270 | 0 | -0.05(-1.16%) | ||
Aug 30, 2022 | 4.320 | 4.320 | 0 | -0.08(-1.82%) | ||
Aug 29, 2022 | 4.400 | 4.400 | 0 | -0.05(-1.12%) | ||
Aug 26, 2022 | 4.450 | 4.450 | 0 | -0.13(-2.84%) | ||
Aug 25, 2022 | 4.580 | 4.580 | 0 | +0.07(+1.55%) | ||
Aug 24, 2022 | 4.510 | 4.510 | 0 | +0.04(+0.89%) | ||
Aug 23, 2022 | 4.470 | 4.470 | 0 | -0.05(-1.11%) | ||
Aug 22, 2022 | 4.520 | 4.520 | 0 | -0.10(-2.16%) | ||
Aug 19, 2022 | 4.620 | 4.620 | 0 | -0.06(-1.28%) | ||
Aug 18, 2022 | 4.680 | 4.680 | 0 | -0.03(-0.64%) | ||
Aug 17, 2022 | 4.710 | 4.710 | 0 | -0.02(-0.42%) | ||
Aug 16, 2022 | 4.730 | 4.730 | 0 | -0.01(-0.21%) | ||
Aug 15, 2022 | 4.740 | 4.740 | 0 | +0.01(+0.21%) | ||
Aug 12, 2022 | 4.730 | 4.730 | 0 | +0.09(+1.94%) | ||
Aug 11, 2022 | 4.640 | 4.640 | 0 | +0.00(+0.00%) | ||
Aug 10, 2022 | 4.640 | 4.640 | 0 | +0.07(+1.53%) | ||
Aug 09, 2022 | 4.570 | 4.570 | 0 | +0.03(+0.66%) | ||
Aug 08, 2022 | 4.540 | 4.540 | 0 | +0.05(+1.11%) | ||
Aug 05, 2022 | 4.490 | 4.490 | 0 | -0.02(-0.44%) | ||
Aug 04, 2022 | 4.510 | 4.510 | 0 | +0.01(+0.22%) | ||
Aug 03, 2022 | 4.500 | 4.500 | 0 | +0.01(+0.22%) | ||
Aug 02, 2022 | 4.490 | 4.490 | 0 | -0.09(-1.97%) | ||
Aug 01, 2022 | 4.580 | 4.580 | 0 | -0.06(-1.29%) | ||
Jul 29, 2022 | 4.640 | 4.640 | 0 | +0.04(+0.87%) | ||
Jul 28, 2022 | 4.600 | 4.600 | 0 | +0.17(+3.84%) | ||
Jul 27, 2022 | 4.430 | 4.430 | 0 | +0.04(+0.91%) | ||
Jul 26, 2022 | 4.390 | 4.390 | 0 | +0.01(+0.23%) | ||
Jul 25, 2022 | 4.380 | 4.380 | 0 | +0.01(+0.23%) | ||
Jul 22, 2022 | 4.370 | 4.370 | 0 | +0.08(+1.86%) | ||
Jul 20, 2022 | 4.290 | 4.290 | 0 | -0.01(-0.23%) | ||
Jul 19, 2022 | 4.300 | 4.300 | 0 | +0.10(+2.38%) | ||
Jul 18, 2022 | 4.200 | 4.200 | 0 | -0.01(-0.24%) | ||
Jul 15, 2022 | 4.210 | 4.210 | 0 | +0.10(+2.43%) | ||
Jul 14, 2022 | 4.110 | 4.110 | 0 | -0.05(-1.20%) | ||
Jul 13, 2022 | 4.160 | 4.160 | 0 | -0.01(-0.24%) | ||
Jul 12, 2022 | 4.170 | 4.170 | 0 | -0.05(-1.18%) | ||
Jul 08, 2022 | 4.220 | 4.220 | 0 | -0.02(-0.47%) | ||
Jul 07, 2022 | 4.240 | 4.240 | 0 | +0.02(+0.47%) | ||
Jul 06, 2022 | 4.220 | 4.220 | 0 | -0.03(-0.71%) | ||
Jul 05, 2022 | 4.250 | 4.250 | 0 | -0.03(-0.70%) | ||
Jul 01, 2022 | 4.280 | 4.280 | 0 | +0.11(+2.64%) | ||
Jun 30, 2022 | 4.170 | 4.170 | 0 | -0.07(-1.65%) | ||
Jun 28, 2022 | 4.240 | 4.240 | 0 | -0.04(-0.93%) | ||
Jun 27, 2022 | 4.280 | 4.280 | 0 | -0.01(-0.23%) | ||
Jun 24, 2022 | 4.290 | 4.290 | 0 | +0.10(+2.39%) | ||
Jun 23, 2022 | 4.190 | 4.190 | 0 | +0.08(+1.95%) | ||
Jun 22, 2022 | 4.110 | 4.110 | 0 | +0.04(+0.98%) | ||
Jun 21, 2022 | 4.070 | 4.070 | 0 | +0.05(+1.24%) | ||
Jun 17, 2022 | 4.020 | 4.020 | 0 | +0.00(+0.00%) | ||
Jun 16, 2022 | 4.020 | 4.020 | 0 | -0.10(-2.43%) | ||
Jun 15, 2022 | 4.120 | 4.120 | 0 | +0.14(+3.52%) | ||
Jun 14, 2022 | 3.980 | 3.980 | 0 | -0.07(-1.73%) | ||
Jun 13, 2022 | 4.050 | 4.050 | 0 | -0.25(-5.81%) | ||
Jun 10, 2022 | 4.300 | 4.300 | 0 | -0.10(-2.27%) | ||
Jun 09, 2022 | 4.400 | 4.400 | 0 | -0.23(-4.97%) | ||
Jun 08, 2022 | 4.630 | 4.630 | 0 | -0.12(-2.53%) | ||
Jun 07, 2022 | 4.750 | 4.750 | 0 | +0.07(+1.50%) | ||
Jun 06, 2022 | 4.680 | 4.680 | 0 | -0.04(-0.85%) | ||
Jun 03, 2022 | 4.720 | 4.720 | 0 | -0.05(-1.05%) | ||
Jun 02, 2022 | 4.770 | 4.770 | 0 | +0.06(+1.27%) | ||
Jun 01, 2022 | 4.710 | 4.710 | 0 | -0.03(-0.63%) | ||
May 31, 2022 | 4.740 | 4.740 | 0 | -0.06(-1.25%) | ||
May 27, 2022 | 4.800 | 4.800 | 0 | +0.13(+2.78%) | ||
May 26, 2022 | 4.670 | 4.670 | 0 | +0.04(+0.86%) | ||
May 25, 2022 | 4.630 | 4.630 | 0 | +0.05(+1.09%) | ||
May 24, 2022 | 4.580 | 4.580 | 0 | +0.04(+0.88%) | ||
May 23, 2022 | 4.540 | 4.540 | 0 | +0.04(+0.89%) | ||
May 20, 2022 | 4.500 | 4.500 | 0 | +0.02(+0.45%) | ||
May 19, 2022 | 4.480 | 4.480 | 0 | -0.04(-0.88%) | ||
May 18, 2022 | 4.520 | 4.520 | 0 | -0.14(-3.00%) | ||
May 17, 2022 | 4.660 | 4.660 | 0 | +0.04(+0.87%) | ||
May 16, 2022 | 4.620 | 4.620 | 0 | -0.01(-0.22%) | ||
May 13, 2022 | 4.630 | 4.630 | 0 | +0.14(+3.12%) | ||
May 12, 2022 | 4.490 | 4.490 | 0 | +0.02(+0.45%) | ||
May 11, 2022 | 4.470 | 4.470 | 0 | +0.02(+0.45%) | ||
May 10, 2022 | 4.450 | 4.450 | 0 | -0.09(-1.98%) | ||
May 09, 2022 | 4.540 | 4.540 | 0 | -0.24(-5.02%) | ||
May 06, 2022 | 4.780 | 4.780 | 0 | -0.07(-1.44%) | ||
May 05, 2022 | 4.850 | 4.850 | 0 | -0.08(-1.62%) | ||
May 03, 2022 | 4.930 | 4.930 | 0 | +0.05(+1.02%) | ||
May 02, 2022 | 4.880 | 4.880 | 0 | -0.17(-3.37%) | ||
Apr 29, 2022 | 5.050 | 5.050 | 0 | -0.29(-5.43%) | ||
Apr 28, 2022 | 5.340 | 5.340 | 0 | +0.10(+1.91%) | ||
Apr 27, 2022 | 5.240 | 5.240 | 0 | -0.03(-0.57%) | ||
Apr 26, 2022 | 5.270 | 5.270 | 0 | -0.07(-1.31%) | ||
Apr 25, 2022 | 5.340 | 5.340 | 0 | -0.02(-0.37%) | ||
Apr 22, 2022 | 5.360 | 5.360 | 0 | -0.11(-2.01%) | ||
Apr 21, 2022 | 5.470 | 5.470 | 0 | -0.01(-0.18%) | ||
Apr 20, 2022 | 5.480 | 5.480 | 0 | +0.09(+1.67%) | ||
Apr 19, 2022 | 5.390 | 5.390 | 0 | +0.11(+2.08%) | ||
Apr 18, 2022 | 5.280 | 5.280 | 0 | -0.01(-0.19%) | ||
Apr 14, 2022 | 5.290 | 5.290 | 0 | -0.01(-0.19%) | ||
Apr 13, 2022 | 5.300 | 5.300 | 0 | +0.04(+0.76%) | ||
Apr 12, 2022 | 5.260 | 5.260 | 0 | +0.02(+0.38%) | ||
Apr 11, 2022 | 5.240 | 5.240 | 0 | -0.06(-1.13%) | ||
Apr 08, 2022 | 5.300 | 5.300 | 0 | +0.02(+0.38%) | ||
Apr 07, 2022 | 5.280 | 5.280 | 0 | -0.05(-0.94%) | ||
Apr 06, 2022 | 5.330 | 5.330 | 0 | +0.08(+1.52%) | ||
Apr 05, 2022 | 5.250 | 5.250 | 0 | -0.04(-0.76%) | ||
Apr 04, 2022 | 5.290 | 5.290 | 0 | -0.05(-0.94%) | ||
Apr 01, 2022 | 5.340 | 5.340 | 0 | +0.08(+1.52%) | ||
Mar 31, 2022 | 5.260 | 5.260 | 0 | -0.09(-1.68%) | ||
Mar 30, 2022 | 5.350 | 5.350 | 0 | -0.03(-0.56%) | ||
Mar 29, 2022 | 5.380 | 5.380 | 0 | +0.14(+2.67%) | ||
Mar 28, 2022 | 5.240 | 5.240 | 0 | +0.05(+0.96%) | ||
Mar 25, 2022 | 5.190 | 5.190 | 0 | +0.05(+0.97%) | ||
Mar 24, 2022 | 5.140 | 5.140 | 0 | +0.03(+0.59%) | ||
Mar 23, 2022 | 5.110 | 5.110 | 0 | -0.04(-0.78%) | ||
Mar 22, 2022 | 5.150 | 5.150 | 0 | +0.01(+0.19%) | ||
Mar 21, 2022 | 5.140 | 5.140 | 0 | -0.05(-0.96%) | ||
Mar 18, 2022 | 5.190 | 5.190 | 0 | +0.02(+0.39%) | ||
Mar 17, 2022 | 5.170 | 5.170 | 0 | +0.10(+1.97%) | ||
Mar 16, 2022 | 5.070 | 5.070 | 0 | +0.03(+0.60%) | ||
Mar 15, 2022 | 5.040 | 5.040 | 0 | +0.03(+0.60%) | ||
Mar 14, 2022 | 5.010 | 5.010 | 0 | -0.06(-1.18%) | ||
Mar 11, 2022 | 5.070 | 5.070 | 0 | -0.03(-0.59%) | ||
Mar 10, 2022 | 5.100 | 5.100 | 0 | -0.20(-3.77%) | ||
Mar 09, 2022 | 5.300 | 5.300 | 0 | +0.05(+0.95%) | ||
Mar 08, 2022 | 5.250 | 5.250 | 0 | +0.02(+0.38%) | ||
Mar 07, 2022 | 5.230 | 5.230 | 0 | -0.10(-1.88%) | ||
Mar 04, 2022 | 5.330 | 5.330 | 0 | +0.04(+0.76%) | ||
Mar 03, 2022 | 5.290 | 5.290 | 0 | +0.03(+0.57%) | ||
Mar 02, 2022 | 5.260 | 5.260 | 0 | +0.09(+1.74%) | ||
Mar 01, 2022 | 5.170 | 5.170 | 0 | +0.00(+0.00%) | ||
Feb 28, 2022 | 5.170 | 5.170 | 0 | -0.05(-0.96%) | ||
Feb 25, 2022 | 5.220 | 5.220 | 0 | +0.12(+2.35%) | ||
Feb 24, 2022 | 5.100 | 5.100 | 0 | +0.08(+1.59%) | ||
Feb 23, 2022 | 5.020 | 5.020 | 0 | -0.06(-1.18%) | ||
Feb 22, 2022 | 5.080 | 5.080 | 0 | -0.01(-0.20%) | ||
Feb 18, 2022 | 5.090 | 5.090 | 0 | -0.04(-0.78%) | ||
Feb 17, 2022 | 5.130 | 5.130 | 0 | -0.05(-0.97%) | ||
Feb 16, 2022 | 5.180 | 5.180 | 0 | +0.03(+0.58%) | ||
Feb 15, 2022 | 5.150 | 5.150 | 0 | +0.03(+0.59%) | ||
Feb 14, 2022 | 5.120 | 5.120 | 0 | -0.04(-0.78%) | ||
Feb 11, 2022 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | ||
Feb 10, 2022 | 5.160 | 5.160 | 0 | -0.15(-2.82%) | ||
Feb 09, 2022 | 5.310 | 5.310 | 0 | +0.13(+2.51%) | ||
Feb 08, 2022 | 5.180 | 5.180 | 0 | -0.04(-0.77%) | ||
Feb 07, 2022 | 5.220 | 5.220 | 0 | -0.02(-0.38%) | ||
Feb 04, 2022 | 5.240 | 5.240 | 0 | -0.07(-1.32%) | ||
Feb 03, 2022 | 5.310 | 5.310 | 0 | -0.07(-1.30%) | ||
Feb 02, 2022 | 5.380 | 5.380 | 0 | +0.08(+1.51%) | ||
Feb 01, 2022 | 5.300 | 5.300 | 0 | -0.04(-0.75%) | ||
Jan 31, 2022 | 5.340 | 5.340 | 0 | +0.06(+1.14%) | ||
Jan 28, 2022 | 5.280 | 5.280 | 0 | +0.18(+3.53%) | ||
Jan 27, 2022 | 5.100 | 5.100 | 0 | -0.09(-1.73%) | ||
Jan 26, 2022 | 5.190 | 5.190 | 0 | -0.08(-1.52%) | ||
Jan 25, 2022 | 5.270 | 5.270 | 0 | -0.01(-0.19%) | ||
Jan 24, 2022 | 5.280 | 5.280 | 0 | -0.01(-0.19%) | ||
Jan 21, 2022 | 5.290 | 5.290 | 0 | -0.01(-0.19%) | ||
Jan 20, 2022 | 5.300 | 5.300 | 0 | -0.07(-1.30%) | ||
Jan 19, 2022 | 5.370 | 5.370 | 0 | -0.08(-1.47%) | ||
Jan 18, 2022 | 5.450 | 5.450 | 0 | -0.06(-1.09%) | ||
Jan 14, 2022 | 5.510 | 5.510 | 0 | -0.05(-0.90%) | ||
Jan 13, 2022 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | ||
Jan 12, 2022 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | ||
Jan 11, 2022 | 5.560 | 5.560 | 0 | +0.03(+0.54%) | ||
Jan 10, 2022 | 5.530 | 5.530 | 0 | -0.02(-0.36%) | ||
Jan 07, 2022 | 5.550 | 5.550 | 0 | -0.06(-1.07%) | ||
Jan 06, 2022 | 5.610 | 5.610 | 0 | -0.02(-0.36%) | ||
Jan 05, 2022 | 5.630 | 5.630 | 0 | -0.15(-2.60%) | ||
Jan 04, 2022 | 5.780 | 5.780 | 0 | +0.01(+0.17%) | ||
Jan 03, 2022 | 5.770 | 5.770 | 0 | -0.04(-0.69%) | ||
Dec 31, 2021 | 5.810 | 5.810 | 0 | +0.02(+0.35%) | ||
Dec 30, 2021 | 5.790 | 5.790 | 0 | +0.03(+0.52%) | ||
Dec 29, 2021 | 5.760 | 5.760 | 0 | +0.06(+1.05%) | ||
Dec 28, 2021 | 5.700 | 5.700 | 0 | -0.49(-7.92%) | ||
Dec 27, 2021 | 6.190 | 6.190 | 0 | +0.10(+1.64%) | ||
Dec 23, 2021 | 6.090 | 6.090 | 0 | -0.01(-0.16%) | ||
Dec 22, 2021 | 6.100 | 6.100 | 0 | +0.07(+1.16%) | ||
Dec 21, 2021 | 6.030 | 6.030 | 0 | +0.09(+1.52%) | ||
Dec 20, 2021 | 5.940 | 5.940 | 0 | -0.04(-0.67%) | ||
Dec 17, 2021 | 5.980 | 5.980 | 0 | -0.02(-0.33%) | ||
Dec 16, 2021 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | ||
Dec 15, 2021 | 6.000 | 6.000 | 0 | +0.10(+1.69%) | ||
Dec 14, 2021 | 5.900 | 5.900 | 0 | -0.10(-1.67%) | ||
Dec 13, 2021 | 6.000 | 6.000 | 0 | +0.05(+0.84%) | ||
Dec 10, 2021 | 5.950 | 5.950 | 0 | +0.01(+0.17%) | ||
Dec 09, 2021 | 5.940 | 5.940 | 0 | -0.10(-1.66%) | ||
Dec 08, 2021 | 6.040 | 6.040 | 0 | -0.56(-8.48%) | ||
Dec 07, 2021 | 6.600 | 6.600 | 0 | +0.08(+1.23%) | ||
Dec 06, 2021 | 6.520 | 6.520 | 0 | -0.14(-2.10%) | ||
Nov 24, 2021 | 6.660 | 6.660 | 0 | +0.09(+1.37%) | ||
Nov 23, 2021 | 6.570 | 6.570 | 0 | +0.06(+0.92%) | ||
Nov 22, 2021 | 6.510 | 6.510 | 0 | -0.06(-0.91%) | ||
Nov 19, 2021 | 6.570 | 6.570 | 0 | -0.07(-1.05%) | ||
Nov 18, 2021 | 6.640 | 6.640 | 0 | +0.01(+0.15%) | ||
Nov 17, 2021 | 6.630 | 6.630 | 0 | +0.04(+0.61%) | ||
Nov 16, 2021 | 6.590 | 6.590 | 0 | -0.04(-0.60%) | ||
Nov 15, 2021 | 6.630 | 6.630 | 0 | +0.08(+1.22%) | ||
Nov 12, 2021 | 6.550 | 6.550 | 0 | +0.00(+0.00%) | ||
Nov 11, 2021 | 6.550 | 6.550 | 0 | +0.02(+0.31%) | ||
Nov 10, 2021 | 6.530 | 6.530 | 0 | -0.01(-0.15%) | ||
Nov 09, 2021 | 6.540 | 6.540 | 0 | +0.02(+0.31%) | ||
Nov 08, 2021 | 6.520 | 6.520 | 0 | -0.01(-0.15%) | ||
Nov 05, 2021 | 6.530 | 6.530 | 0 | +0.05(+0.77%) | ||
Nov 04, 2021 | 6.480 | 6.480 | 0 | -0.05(-0.77%) | ||
Nov 03, 2021 | 6.530 | 6.530 | 0 | +0.04(+0.62%) | ||
Nov 02, 2021 | 6.490 | 6.490 | 0 | +0.06(+0.93%) | ||
Nov 01, 2021 | 6.430 | 6.430 | 0 | +0.03(+0.47%) | ||
Oct 29, 2021 | 6.400 | 6.400 | 0 | -0.07(-1.08%) | ||
Oct 28, 2021 | 6.470 | 6.470 | 0 | +0.07(+1.09%) | ||
Oct 27, 2021 | 6.400 | 6.400 | 0 | -0.05(-0.78%) | ||
Oct 26, 2021 | 6.450 | 6.450 | 0 | +0.02(+0.31%) | ||
Oct 25, 2021 | 6.430 | 6.430 | 0 | +0.03(+0.47%) | ||
Oct 22, 2021 | 6.400 | 6.400 | 0 | +0.02(+0.31%) | ||
Oct 21, 2021 | 6.380 | 6.380 | 0 | -0.01(-0.16%) | ||
Oct 20, 2021 | 6.390 | 6.390 | 0 | +0.11(+1.75%) | ||
Oct 19, 2021 | 6.280 | 6.280 | 0 | -0.01(-0.16%) | ||
Oct 18, 2021 | 6.290 | 6.290 | 0 | +0.02(+0.32%) | ||
Oct 15, 2021 | 6.270 | 6.270 | 0 | -0.01(-0.16%) | ||
Oct 14, 2021 | 6.280 | 6.280 | 0 | +0.08(+1.29%) | ||
Oct 13, 2021 | 6.200 | 6.200 | 0 | +0.06(+0.98%) | ||
Oct 12, 2021 | 6.140 | 6.140 | 0 | +0.09(+1.49%) | ||
Oct 11, 2021 | 6.050 | 6.050 | 0 | +0.02(+0.33%) | ||
Oct 08, 2021 | 6.030 | 6.030 | 0 | -0.05(-0.82%) | ||
Oct 07, 2021 | 6.080 | 6.080 | 0 | +0.02(+0.33%) | ||
Oct 06, 2021 | 6.060 | 6.060 | 0 | +0.07(+1.17%) | ||
Oct 05, 2021 | 5.990 | 5.990 | 0 | -0.03(-0.50%) | ||
Oct 04, 2021 | 6.020 | 6.020 | 0 | +0.01(+0.17%) |