Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 3.045 | 0 | -0.01(-0.19%) | |||
Apr 26, 2023 | 3.051 | 3.051 | 2 | +0.01(+0.34%) | ||
Apr 25, 2023 | 3.039 | 3.040 | 3 | -0.04(-1.42%) | ||
Apr 24, 2023 | 3.087 | 3.084 | 2 | -0.04(-1.31%) | ||
Apr 20, 2023 | 3.125 | 0 | +0.00(+0.00%) | |||
Apr 18, 2023 | 3.125 | 0 | -0.01(-0.32%) | |||
Apr 17, 2023 | 3.135 | 3.135 | 1 | +0.10(+3.33%) | ||
Apr 14, 2023 | 3.034 | 0 | +0.00(+0.05%) | |||
Apr 13, 2023 | 3.033 | 3.033 | 1 | -0.03(-0.90%) | ||
Apr 11, 2023 | 3.060 | 0 | -0.01(-0.21%) | |||
Apr 10, 2023 | 3.067 | 3.067 | 1 | +0.02(+0.54%) | ||
Apr 07, 2023 | 3.050 | 0 | +0.01(+0.25%) | |||
Apr 05, 2023 | 3.042 | 0 | -0.01(-0.19%) | |||
Apr 04, 2023 | 3.049 | 3.048 | 2 | -0.00(-0.00%) | ||
Apr 03, 2023 | 3.049 | 3.049 | 1 | +0.00(+0.03%) | ||
Mar 31, 2023 | 3.048 | 0 | -0.00(-0.14%) | |||
Mar 30, 2023 | 3.052 | 3.052 | 1 | -0.00(-0.10%) | ||
Mar 29, 2023 | 3.055 | 3.055 | 1 | -0.06(-2.02%) | ||
Mar 28, 2023 | 3.118 | 3.118 | 1 | -0.01(-0.35%) | ||
Mar 17, 2023 | 3.129 | 0 | -0.03(-0.93%) | |||
Mar 16, 2023 | 3.158 | 3.158 | 1 | +0.05(+1.47%) | ||
Mar 13, 2023 | 3.112 | 0 | -0.02(-0.55%) | |||
Mar 10, 2023 | 3.130 | 0 | -0.02(-0.62%) | |||
Mar 09, 2023 | 3.149 | 3.149 | 1 | -0.00(-0.15%) | ||
Mar 08, 2023 | 3.153 | 3.154 | 2 | +0.04(+1.20%) | ||
Mar 06, 2023 | 3.116 | 0 | -0.02(-0.48%) | |||
Mar 03, 2023 | 3.131 | 0 | -0.01(-0.22%) | |||
Mar 02, 2023 | 3.137 | 3.138 | 2 | -0.02(-0.52%) | ||
Mar 01, 2023 | 3.154 | 3.154 | 1 | +0.02(+0.67%) | ||
Feb 27, 2023 | 3.134 | 0 | -0.01(-0.21%) | |||
Feb 24, 2023 | 3.140 | 0 | -0.01(-0.40%) | |||
Feb 21, 2023 | 3.152 | 0 | +0.04(+1.39%) | |||
Feb 17, 2023 | 3.109 | 0 | -0.01(-0.30%) | |||
Feb 15, 2023 | 3.119 | 0 | +0.01(+0.20%) | |||
Feb 14, 2023 | 3.112 | 3.112 | 4 | -0.01(-0.19%) | ||
Feb 13, 2023 | 3.119 | 3.119 | 1 | -0.03(-0.92%) | ||
Feb 10, 2023 | 3.147 | 0 | +0.04(+1.40%) | |||
Feb 09, 2023 | 3.104 | 3.104 | 2 | +0.00(+0.03%) | ||
Feb 08, 2023 | 3.103 | 3.103 | 3 | -0.00(-0.12%) | ||
Feb 07, 2023 | 3.107 | 3.107 | 1 | +0.01(+0.18%) | ||
Feb 06, 2023 | 3.101 | 3.101 | 1 | +0.06(+1.99%) | ||
Feb 02, 2023 | 3.041 | 0 | -0.01(-0.41%) | |||
Feb 01, 2023 | 3.053 | 3.053 | 1 | -0.02(-0.55%) | ||
Jan 27, 2023 | 3.070 | 0 | -0.02(-0.68%) | |||
Jan 25, 2023 | 3.091 | 0 | -0.00(-0.08%) | |||
Jan 24, 2023 | 3.094 | 3.094 | 1 | +0.01(+0.44%) | ||
Jan 23, 2023 | 3.080 | 0 | -0.02(-0.50%) | |||
Jan 19, 2023 | 3.095 | 0 | +0.02(+0.63%) | |||
Jan 18, 2023 | 3.076 | 3.076 | 2 | -0.00(-0.04%) | ||
Jan 17, 2023 | 3.077 | 3.077 | 1 | +0.01(+0.23%) | ||
Jan 13, 2023 | 3.070 | 0 | -0.01(-0.32%) | |||
Jan 12, 2023 | 3.080 | 0 | -0.01(-0.41%) | |||
Jan 11, 2023 | 3.093 | 3.093 | 3 | -0.01(-0.45%) | ||
Jan 10, 2023 | 3.109 | 3.107 | 3 | -0.02(-0.62%) | ||
Jan 09, 2023 | 3.127 | 3.126 | 4 | -0.03(-0.84%) | ||
Jan 06, 2023 | 3.153 | 0 | +0.04(+1.43%) | |||
Jan 03, 2023 | 3.108 | 0 | -0.02(-0.51%) | |||
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%) |