Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.979 | 0 | +0.06(+1.88%) | |||
Jul 28, 2022 | 2.924 | 0 | -0.09(-3.02%) | |||
Jul 27, 2022 | 3.015 | 0 | -0.04(-1.37%) | |||
Jul 26, 2022 | 3.057 | 0 | -0.01(-0.36%) | |||
Jul 25, 2022 | 3.068 | 0 | +0.05(+1.76%) | |||
Jul 22, 2022 | 3.015 | 0 | -0.07(-2.33%) | |||
Jul 21, 2022 | 3.087 | 0 | -0.12(-3.80%) | |||
Jul 20, 2022 | 3.209 | 0 | -0.00(-0.03%) | |||
Jul 19, 2022 | 3.210 | 0 | +0.08(+2.62%) | |||
Jul 18, 2022 | 3.128 | 0 | +0.02(+0.68%) | |||
Jul 15, 2022 | 3.107 | 0 | -0.07(-2.26%) | |||
Jul 14, 2022 | 3.179 | 0 | -0.02(-0.59%) | |||
Jul 13, 2022 | 3.198 | 0 | +0.20(+6.81%) | |||
Jul 12, 2022 | 2.994 | 0 | +0.01(+0.17%) | |||
Jul 11, 2022 | 2.989 | 0 | +0.04(+1.25%) | |||
Jul 08, 2022 | 2.952 | 0 | +0.08(+2.93%) | |||
Jul 07, 2022 | 2.868 | 0 | +0.05(+1.96%) | |||
Jul 06, 2022 | 2.813 | 0 | +0.06(+2.11%) | |||
Jul 05, 2022 | 2.755 | 0 | +0.00(+0.11%) | |||
Jul 01, 2022 | 2.752 | 0 | -0.06(-1.99%) | |||
Jun 30, 2022 | 2.808 | 0 | -0.06(-2.06%) | |||
Jun 29, 2022 | 2.867 | 0 | -0.02(-0.55%) | |||
Jun 28, 2022 | 2.883 | 0 | +0.01(+0.21%) | |||
Jun 27, 2022 | 2.877 | 0 | +0.08(+2.71%) | |||
Jun 24, 2022 | 2.801 | 0 | +0.01(+0.47%) | |||
Jun 23, 2022 | 2.788 | 0 | -0.01(-0.21%) | |||
Jun 22, 2022 | 2.794 | 0 | -0.14(-4.67%) | |||
Jun 21, 2022 | 2.931 | 0 | +0.07(+2.48%) | |||
Jun 17, 2022 | 2.860 | 0 | -0.01(-0.21%) | |||
Jun 16, 2022 | 2.866 | 0 | -0.07(-2.25%) | |||
Jun 15, 2022 | 2.932 | 0 | -0.10(-3.33%) | |||
Jun 14, 2022 | 3.033 | 0 | +0.06(+2.19%) | |||
Jun 13, 2022 | 2.968 | 0 | +0.44(+17.54%) | |||
Jun 10, 2022 | 2.525 | 0 | +0.23(+10.17%) | |||
Jun 09, 2022 | 2.292 | 0 | +0.04(+1.96%) | |||
Jun 08, 2022 | 2.248 | 0 | +0.03(+1.31%) | |||
Jun 07, 2022 | 2.219 | 0 | +0.01(+0.32%) | |||
Jun 06, 2022 | 2.212 | 0 | +0.06(+2.79%) | |||
Jun 03, 2022 | 2.152 | 0 | +0.02(+1.13%) | |||
Jun 02, 2022 | 2.128 | 0 | +0.01(+0.33%) | |||
Jun 01, 2022 | 2.121 | 0 | +0.05(+2.27%) | |||
May 31, 2022 | 2.074 | 0 | +0.08(+3.80%) | |||
May 27, 2022 | 1.998 | 0 | +0.02(+0.91%) | |||
May 26, 2022 | 1.980 | 0 | -0.01(-0.55%) | |||
May 25, 2022 | 1.991 | 0 | -0.00(-0.25%) | |||
May 24, 2022 | 1.996 | 0 | -0.08(-3.90%) | |||
May 23, 2022 | 2.077 | 0 | +0.02(+0.87%) | |||
May 20, 2022 | 2.059 | 0 | -0.04(-1.86%) | |||
May 19, 2022 | 2.098 | 0 | +0.06(+2.79%) | |||
May 18, 2022 | 2.041 | 0 | -0.03(-1.26%) | |||
May 17, 2022 | 2.067 | 0 | +0.07(+3.51%) | |||
May 16, 2022 | 1.997 | 0 | +0.04(+1.99%) | |||
May 13, 2022 | 1.958 | 0 | +0.04(+2.19%) | |||
May 12, 2022 | 1.916 | 0 | -0.03(-1.39%) | |||
May 11, 2022 | 1.943 | 0 | +0.01(+0.41%) | |||
May 10, 2022 | 1.935 | 0 | +0.01(+0.68%) | |||
May 09, 2022 | 1.922 | 0 | -0.09(-4.43%) | |||
May 06, 2022 | 2.011 | 0 | -0.02(-0.89%) | |||
May 05, 2022 | 2.029 | 0 | +0.01(+0.64%) | |||
May 04, 2022 | 2.016 | 0 | -0.11(-5.26%) | |||
May 03, 2022 | 2.128 | 0 | +0.06(+3.15%) | |||
May 02, 2022 | 2.063 | 0 | -0.02(-1.01%) | |||
Apr 29, 2022 | 2.084 | 0 | +0.09(+4.72%) | |||
Apr 28, 2022 | 1.990 | 0 | +0.03(+1.32%) | |||
Apr 27, 2022 | 1.964 | 0 | +0.01(+0.61%) | |||
Apr 26, 2022 | 1.952 | 0 | -0.07(-3.46%) | |||
Apr 25, 2022 | 2.022 | 0 | -0.03(-1.27%) | |||
Apr 22, 2022 | 2.048 | 0 | +0.05(+2.30%) | |||
Apr 21, 2022 | 2.002 | 0 | +0.07(+3.41%) | |||
Apr 20, 2022 | 1.936 | 0 | +0.09(+5.05%) | |||
Apr 19, 2022 | 1.843 | 0 | +0.07(+3.95%) | |||
Apr 18, 2022 | 1.773 | 0 | +0.02(+1.03%) | |||
Apr 14, 2022 | 1.755 | 0 | +0.07(+4.15%) | |||
Apr 13, 2022 | 1.685 | 0 | -0.03(-1.69%) | |||
Apr 12, 2022 | 1.714 | 0 | -0.07(-3.76%) | |||
Apr 11, 2022 | 1.781 | 0 | +0.01(+0.39%) | |||
Apr 08, 2022 | 1.774 | 0 | +0.04(+2.42%) | |||
Apr 07, 2022 | 1.732 | 0 | -0.03(-1.48%) | |||
Apr 06, 2022 | 1.758 | 0 | +0.01(+0.74%) | |||
Apr 05, 2022 | 1.745 | 0 | +0.05(+3.19%) | |||
Apr 04, 2022 | 1.691 | 0 | -0.00(-0.18%) | |||
Apr 01, 2022 | 1.694 | 0 | +0.08(+5.02%) | |||
Mar 31, 2022 | 1.613 | 0 | -0.01(-0.49%) | |||
Mar 30, 2022 | 1.621 | 0 | -0.04(-2.17%) | |||
Mar 29, 2022 | 1.657 | 0 | -0.03(-1.54%) | |||
Mar 28, 2022 | 1.683 | 0 | +0.01(+0.72%) | |||
Mar 25, 2022 | 1.671 | 0 | +0.12(+7.53%) | |||
Mar 24, 2022 | 1.554 | 0 | +0.05(+3.12%) | |||
Mar 23, 2022 | 1.507 | 0 | +0.16(+11.55%) | |||
Mar 22, 2022 | 1.351 | 0 | +0.05(+4.16%) | |||
Mar 21, 2022 | 1.297 | 0 | +0.07(+5.88%) | |||
Mar 18, 2022 | 1.225 | 0 | -0.00(-0.16%) | |||
Mar 17, 2022 | 1.227 | 0 | -0.04(-3.23%) | |||
Mar 16, 2022 | 1.268 | 0 | +0.06(+4.62%) | |||
Mar 15, 2022 | 1.212 | 0 | -0.03(-2.26%) | |||
Mar 14, 2022 | 1.240 | 0 | +0.06(+5.44%) | |||
Mar 11, 2022 | 1.176 | 0 | +0.03(+2.53%) | |||
Mar 10, 2022 | 1.147 | 0 | +0.03(+2.96%) | |||
Mar 09, 2022 | 1.114 | 0 | +0.03(+3.05%) | |||
Mar 08, 2022 | 1.081 | 0 | +0.04(+3.44%) | |||
Mar 07, 2022 | 1.045 | 0 | +0.02(+1.55%) | |||
Mar 04, 2022 | 1.029 | 0 | -0.02(-2.19%) | |||
Mar 03, 2022 | 1.052 | 0 | +0.00(+0.19%) | |||
Mar 02, 2022 | 1.050 | 0 | +0.14(+14.88%) | |||
Mar 01, 2022 | 0.9140 | 0 | -0.10(-9.59%) | |||
Feb 28, 2022 | 1.011 | 0 | -0.11(-9.65%) | |||
Feb 25, 2022 | 1.119 | 0 | +0.03(+2.57%) | |||
Feb 24, 2022 | 1.091 | 0 | -0.06(-5.62%) | |||
Feb 23, 2022 | 1.176 | 1.207 | 1.117 | 1.156 | 0 | -0.02(-1.70%) |
Feb 22, 2022 | 1.176 | 0 | +0.18(+17.84%) | |||
Feb 18, 2022 | 0.9980 | 0 | -0.01(-1.29%) | |||
Feb 17, 2022 | 1.011 | 0 | -0.03(-2.69%) | |||
Feb 16, 2022 | 1.039 | 0 | -0.04(-3.62%) | |||
Feb 15, 2022 | 1.078 | 0 | -0.03(-2.36%) | |||
Feb 14, 2022 | 1.104 | 0 | +0.07(+6.46%) | |||
Feb 11, 2022 | 1.037 | 0 | -0.10(-8.80%) | |||
Feb 10, 2022 | 1.137 | 0 | +0.24(+26.19%) | |||
Feb 09, 2022 | 0.9010 | 0 | +0.01(+1.46%) | |||
Feb 08, 2022 | 0.8880 | 0 | +0.02(+2.07%) | |||
Feb 07, 2022 | 0.8700 | 0 | -0.01(-1.14%) | |||
Feb 04, 2022 | 0.8800 | 0 | +0.11(+14.29%) | |||
Feb 03, 2022 | 0.7700 | 0 | +0.03(+4.19%) | |||
Feb 02, 2022 | 0.7390 | 0 | -0.04(-4.65%) | |||
Feb 01, 2022 | 0.7750 | 0 | -0.00(-0.39%) | |||
Jan 31, 2022 | 0.7780 | 0 | +0.03(+3.87%) | |||
Jan 30, 2022 | 0.7490 | 0 | +0.00(+0.00%) | |||
Jan 28, 2022 | 0.7490 | 0 | +0.00(+0.27%) | |||
Jan 27, 2022 | 0.7470 | 0 | +0.03(+4.62%) | |||
Jan 26, 2022 | 0.7140 | 0 | +0.07(+10.36%) | |||
Jan 25, 2022 | 0.6470 | 0 | +0.08(+14.51%) | |||
Jan 24, 2022 | 0.5650 | 0 | +0.00(+0.53%) | |||
Jan 23, 2022 | 0.5620 | 0 | +0.00(+0.00%) | |||
Jan 21, 2022 | 0.5620 | 0 | +0.00(+0.36%) | |||
Jan 20, 2022 | 0.5600 | 0 | +0.02(+3.32%) | |||
Jan 19, 2022 | 0.5420 | 0 | -0.01(-1.45%) | |||
Jan 18, 2022 | 0.5500 | 0 | +0.04(+7.00%) | |||
Jan 17, 2022 | 0.5140 | 0 | +0.02(+4.26%) | |||
Jan 14, 2022 | 0.4930 | 0 | +0.04(+8.83%) | |||
Jan 13, 2022 | 0.4530 | 0 | +0.00(+0.00%) | |||
Jan 12, 2022 | 0.4530 | 0 | +0.01(+2.49%) | |||
Jan 11, 2022 | 0.4420 | 0 | +0.00(+0.45%) | |||
Jan 10, 2022 | 0.4400 | 0 | +0.02(+5.01%) | |||
Jan 09, 2022 | 0.4190 | 0 | -0.00(-0.24%) | |||
Jan 07, 2022 | 0.4200 | 0 | -0.01(-1.18%) | |||
Jan 06, 2022 | 0.4250 | 0 | +0.02(+5.20%) | |||
Jan 05, 2022 | 0.4040 | 0 | +0.03(+8.89%) | |||
Jan 04, 2022 | 0.3710 | 0 | -0.02(-5.12%) | |||
Jan 03, 2022 | 0.3910 | 0 | -0.01(-1.51%) | |||
Jan 02, 2022 | 0.3970 | 0 | +0.01(+2.06%) | |||
Dec 31, 2021 | 0.3890 | 0 | +0.01(+3.46%) | |||
Dec 30, 2021 | 0.3760 | 0 | -0.01(-2.08%) | |||
Dec 29, 2021 | 0.3840 | 0 | -0.01(-3.27%) | |||
Dec 28, 2021 | 0.3970 | 0 | +0.08(+26.03%) | |||
Dec 27, 2021 | 0.3150 | 0 | +0.04(+14.96%) | |||
Dec 26, 2021 | 0.2740 | 0 | -0.01(-2.84%) | |||
Dec 23, 2021 | 0.2820 | 0 | +0.02(+8.88%) | |||
Dec 22, 2021 | 0.2590 | 0 | -0.00(-1.15%) | |||
Dec 21, 2021 | 0.2620 | 0 | +0.00(+1.16%) | |||
Dec 20, 2021 | 0.2590 | 0 | +0.00(+0.00%) | |||
Dec 19, 2021 | 0.2590 | 0 | +0.00(+0.00%) | |||
Dec 17, 2021 | 0.2590 | 0 | +0.01(+4.02%) | |||
Dec 16, 2021 | 0.2490 | 0 | -0.01(-4.96%) | |||
Dec 15, 2021 | 0.2620 | 0 | +0.01(+4.38%) | |||
Dec 14, 2021 | 0.2510 | 0 | +0.00(+0.00%) | |||
Dec 13, 2021 | 0.2510 | 0 | -0.01(-4.20%) | |||
Dec 12, 2021 | 0.2620 | 0 | +0.00(+0.00%) | |||
Dec 10, 2021 | 0.2620 | 0 | -0.01(-3.68%) | |||
Dec 09, 2021 | 0.2720 | 0 | -0.02(-6.21%) | |||
Dec 08, 2021 | 0.2900 | 0 | -0.02(-6.45%) | |||
Dec 07, 2021 | 0.3100 | 0 | +0.03(+11.91%) | |||
Dec 06, 2021 | 0.2770 | 0 | +0.02(+5.73%) | |||
Dec 05, 2021 | 0.2620 | 0 | +0.00(+0.00%) | |||
Dec 03, 2021 | 0.2620 | 0 | +0.00(+0.00%) | |||
Dec 02, 2021 | 0.2620 | 0 | +0.02(+6.50%) | |||
Dec 01, 2021 | 0.2460 | 0 | -0.00(-1.20%) | |||
Nov 30, 2021 | 0.2490 | 0 | +0.05(+25.76%) | |||
Nov 29, 2021 | 0.1980 | 0 | +0.02(+13.14%) | |||
Nov 28, 2021 | 0.1750 | 0 | +0.00(+0.00%) | |||
Nov 26, 2021 | 0.1750 | 0 | -0.04(-19.72%) | |||
Nov 24, 2021 | 0.2180 | 0 | +0.03(+15.96%) | |||
Nov 23, 2021 | 0.1880 | 0 | +0.00(+0.00%) | |||
Nov 22, 2021 | 0.1880 | 0 | +0.03(+19.75%) | |||
Nov 19, 2021 | 0.1570 | 0 | +0.00(+1.29%) | |||
Nov 18, 2021 | 0.1550 | 0 | -0.00(-1.27%) | |||
Nov 17, 2021 | 0.1570 | 0 | -0.01(-4.85%) | |||
Nov 16, 2021 | 0.1650 | 0 | +0.00(+1.85%) | |||
Nov 15, 2021 | 0.1620 | 0 | -0.00(-1.82%) | |||
Nov 13, 2021 | 0.1650 | 0 | +0.00(+0.00%) | |||
Nov 12, 2021 | 0.1650 | 0 | +0.00(+0.00%) | |||
Nov 10, 2021 | 0.1650 | 0 | +0.03(+20.44%) | |||
Nov 09, 2021 | 0.1370 | 0 | -0.01(-9.87%) | |||
Nov 08, 2021 | 0.1520 | 0 | +0.01(+4.83%) | |||
Nov 05, 2021 | 0.1450 | 0 | -0.01(-3.33%) | |||
Nov 04, 2021 | 0.1500 | 0 | -0.02(-9.09%) | |||
Nov 03, 2021 | 0.1650 | 0 | +0.04(+33.06%) | |||
Nov 02, 2021 | 0.1240 | 0 | -0.00(-2.36%) | |||
Nov 01, 2021 | 0.1270 | 0 | +0.00(+0.00%) | |||
Oct 29, 2021 | 0.1270 | 0 | +0.01(+6.72%) | |||
Oct 28, 2021 | 0.1190 | 0 | +0.00(+0.00%) | |||
Oct 27, 2021 | 0.1190 | 0 | -0.00(-2.46%) | |||
Oct 26, 2021 | 0.1220 | 0 | +0.00(+0.00%) | |||
Oct 25, 2021 | 0.1220 | 0 | +0.00(+4.27%) | |||
Oct 23, 2021 | 0.1170 | 0 | +0.00(+0.00%) | |||
Oct 22, 2021 | 0.1170 | 0 | -0.00(-1.68%) | |||
Oct 21, 2021 | 0.1190 | 0 | +0.02(+23.96%) | |||
Oct 20, 2021 | 0.0960 | 0 | -0.00(-3.03%) | |||
Oct 19, 2021 | 0.0990 | 0 | -0.01(-7.48%) | |||
Oct 18, 2021 | 0.1070 | 0 | +0.00(+0.00%) | |||
Oct 15, 2021 | 0.1070 | 0 | +0.01(+8.08%) | |||
Oct 14, 2021 | 0.0990 | 0 | +0.00(+0.00%) | |||
Oct 13, 2021 | 0.0990 | 0 | +0.00(+0.00%) | |||
Oct 12, 2021 | 0.0990 | 0 | +0.00(+3.13%) | |||
Oct 08, 2021 | 0.0960 | 0 | +0.00(+2.13%) | |||
Oct 07, 2021 | 0.0940 | 0 | +0.00(+3.30%) | |||
Oct 06, 2021 | 0.0910 | 0 | +0.01(+12.35%) | |||
Oct 05, 2021 | 0.0810 | 0 | +0.00(+2.53%) | |||
Oct 04, 2021 | 0.0790 | 0 | +0.00(+0.00%) | |||
Oct 01, 2021 | 0.0790 | 0 | +0.00(+0.00%) | |||
Sep 30, 2021 | 0.0790 | 0 | +0.00(+0.00%) | |||
Sep 29, 2021 | 0.0790 | 0 | -0.00(-2.47%) | |||
Sep 28, 2021 | 0.0810 | 0 | +0.00(+2.53%) | |||
Sep 27, 2021 | 0.0790 | 0 | +0.00(+0.00%) | |||
Sep 24, 2021 | 0.0790 | 0 | +0.00(+3.95%) | |||
Sep 23, 2021 | 0.0760 | 0 | +0.00(+0.00%) | |||
Sep 22, 2021 | 0.0760 | 0 | +0.01(+7.04%) | |||
Sep 21, 2021 | 0.0710 | 0 | +0.00(+0.00%) | |||
Sep 20, 2021 | 0.0710 | 0 | +0.00(+0.00%) | |||
Sep 17, 2021 | 0.0710 | 0 | +0.00(+0.00%) | |||
Sep 16, 2021 | 0.0710 | 0 | +0.00(+0.00%) | |||
Sep 15, 2021 | 0.0710 | 0 | -0.00(-4.05%) | |||
Sep 14, 2021 | 0.0740 | 0 | +0.00(+0.00%) | |||
Sep 13, 2021 | 0.0740 | 0 | +0.00(+0.00%) | |||
Sep 10, 2021 | 0.0740 | 0 | +0.00(+0.00%) | |||
Sep 09, 2021 | 0.0740 | 0 | +0.00(+0.00%) | |||
Sep 08, 2021 | 0.0740 | 0 | +0.01(+8.82%) | |||
Sep 07, 2021 | 0.0680 | 0 | +0.00(+0.00%) | |||
Sep 03, 2021 | 0.0680 | 0 | +0.00(+3.03%) | |||
Sep 02, 2021 | 0.0660 | 0 | -0.00(-2.94%) | |||
Sep 01, 2021 | 0.0680 | 0 | -0.00(-4.23%) | |||
Aug 31, 2021 | 0.0710 | 0 | +0.00(+4.41%) | |||
Aug 30, 2021 | 0.0680 | 0 | +0.00(+0.00%) | |||
Aug 27, 2021 | 0.0680 | 0 | +0.00(+0.00%) | |||
Aug 26, 2021 | 0.0680 | 0 | +0.00(+0.00%) | |||
Aug 25, 2021 | 0.0680 | 0 | +0.00(+3.03%) | |||
Aug 24, 2021 | 0.0660 | 0 | +0.00(+0.00%) | |||
Aug 23, 2021 | 0.0660 | 0 | +0.00(+0.00%) | |||
Aug 20, 2021 | 0.0660 | 0 | +0.00(+0.00%) | |||
Aug 19, 2021 | 0.0660 | 0 | -0.00(-2.94%) | |||
Aug 18, 2021 | 0.0680 | 0 | -0.00(-4.23%) | |||
Aug 17, 2021 | 0.0710 | 0 | -0.00(-4.05%) | |||
Aug 16, 2021 | 0.0740 | 0 | +0.00(+0.00%) | |||
Aug 13, 2021 | 0.0740 | 0 | -0.01(-6.33%) | |||
Aug 12, 2021 | 0.0790 | 0 | +0.00(+0.00%) | |||
Aug 11, 2021 | 0.0790 | 0 | +0.00(+0.00%) | |||
Aug 10, 2021 | 0.0790 | 0 | +0.00(+0.00%) | |||
Aug 09, 2021 | 0.0790 | 0 | +0.00(+3.95%) | |||
Aug 06, 2021 | 0.0760 | 0 | +0.00(+2.70%) | |||
Aug 05, 2021 | 0.0740 | 0 | +0.01(+8.82%) | |||
Aug 04, 2021 | 0.0680 | 0 | +0.00(+3.03%) | |||
Aug 03, 2021 | 0.0660 | 0 | -0.00(-2.94%) |