Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.196 | 0 | +0.08(+2.70%) | |||
Aug 30, 2022 | 3.112 | 0 | -0.00(-0.06%) | |||
Aug 29, 2022 | 3.114 | 0 | +0.08(+2.77%) | |||
Aug 26, 2022 | 3.030 | 0 | -0.00(-0.03%) | |||
Aug 25, 2022 | 3.031 | 0 | -0.08(-2.51%) | |||
Aug 24, 2022 | 3.109 | 0 | +0.05(+1.70%) | |||
Aug 23, 2022 | 3.057 | 0 | +0.03(+1.09%) | |||
Aug 22, 2022 | 3.024 | 0 | +0.05(+1.61%) | |||
Aug 19, 2022 | 2.976 | 0 | +0.09(+3.12%) | |||
Aug 18, 2022 | 2.886 | 0 | -0.02(-0.55%) | |||
Aug 17, 2022 | 2.902 | 0 | +0.09(+3.35%) | |||
Aug 16, 2022 | 2.808 | 0 | +0.01(+0.54%) | |||
Aug 15, 2022 | 2.793 | 0 | -0.05(-1.72%) | |||
Aug 12, 2022 | 2.842 | 0 | -0.05(-1.63%) | |||
Aug 11, 2022 | 2.889 | 0 | +0.10(+3.73%) | |||
Aug 10, 2022 | 2.785 | 0 | +0.01(+0.22%) | |||
Aug 09, 2022 | 2.779 | 0 | +0.03(+1.05%) | |||
Aug 08, 2022 | 2.750 | 0 | -0.08(-2.72%) | |||
Aug 05, 2022 | 2.827 | 0 | +0.13(+4.94%) | |||
Aug 04, 2022 | 2.694 | 0 | -0.01(-0.44%) | |||
Aug 03, 2022 | 2.706 | 0 | -0.04(-1.53%) | |||
Aug 02, 2022 | 2.748 | 0 | +0.16(+6.18%) | |||
Aug 01, 2022 | 2.588 | 0 | -0.07(-2.63%) | |||
Jul 29, 2022 | 2.658 | 0 | -0.01(-0.49%) | |||
Jul 28, 2022 | 2.671 | 0 | -0.11(-4.09%) | |||
Jul 27, 2022 | 2.785 | 0 | -0.02(-0.64%) | |||
Jul 26, 2022 | 2.803 | 0 | -0.00(-0.14%) | |||
Jul 25, 2022 | 2.807 | 0 | +0.05(+1.92%) | |||
Jul 22, 2022 | 2.754 | 0 | -0.13(-4.44%) | |||
Jul 21, 2022 | 2.882 | 0 | -0.15(-4.88%) | |||
Jul 20, 2022 | 3.030 | 0 | +0.00(+0.07%) | |||
Jul 19, 2022 | 3.028 | 0 | +0.04(+1.30%) | |||
Jul 18, 2022 | 2.989 | 0 | +0.06(+2.08%) | |||
Jul 15, 2022 | 2.928 | 0 | -0.03(-1.01%) | |||
Jul 14, 2022 | 2.958 | 0 | +0.02(+0.78%) | |||
Jul 13, 2022 | 2.935 | 0 | -0.04(-1.21%) | |||
Jul 12, 2022 | 2.971 | 0 | -0.02(-0.74%) | |||
Jul 11, 2022 | 2.993 | 0 | -0.09(-2.82%) | |||
Jul 08, 2022 | 3.080 | 0 | +0.08(+2.67%) | |||
Jul 07, 2022 | 3.000 | 0 | +0.07(+2.25%) | |||
Jul 06, 2022 | 2.934 | 0 | +0.12(+4.12%) | |||
Jul 05, 2022 | 2.818 | 0 | -0.07(-2.46%) | |||
Jul 01, 2022 | 2.889 | 0 | -0.13(-4.24%) | |||
Jun 30, 2022 | 3.017 | 0 | -0.07(-2.27%) | |||
Jun 29, 2022 | 3.087 | 0 | -0.09(-2.83%) | |||
Jun 28, 2022 | 3.177 | 0 | -0.02(-0.78%) | |||
Jun 27, 2022 | 3.202 | 0 | +0.06(+2.04%) | |||
Jun 24, 2022 | 3.138 | 0 | +0.05(+1.59%) | |||
Jun 23, 2022 | 3.089 | 0 | -0.07(-2.25%) | |||
Jun 22, 2022 | 3.160 | 0 | -0.12(-3.63%) | |||
Jun 21, 2022 | 3.279 | 0 | +0.05(+1.49%) | |||
Jun 17, 2022 | 3.231 | 0 | +0.04(+1.13%) | |||
Jun 16, 2022 | 3.195 | 0 | -0.10(-2.92%) | |||
Jun 15, 2022 | 3.291 | 0 | -0.19(-5.40%) | |||
Jun 14, 2022 | 3.479 | 0 | +0.12(+3.48%) | |||
Jun 13, 2022 | 3.362 | 0 | +0.20(+6.22%) | |||
Jun 10, 2022 | 3.165 | 0 | +0.12(+3.91%) | |||
Jun 09, 2022 | 3.046 | 0 | +0.02(+0.63%) | |||
Jun 08, 2022 | 3.027 | 0 | +0.05(+1.61%) | |||
Jun 07, 2022 | 2.979 | 0 | -0.06(-2.01%) | |||
Jun 06, 2022 | 3.040 | 0 | +0.10(+3.37%) | |||
Jun 03, 2022 | 2.941 | 0 | +0.03(+0.96%) | |||
Jun 02, 2022 | 2.913 | 0 | +0.00(+0.07%) | |||
Jun 01, 2022 | 2.911 | 0 | +0.06(+2.14%) | |||
May 31, 2022 | 2.850 | 0 | +0.11(+3.90%) | |||
May 27, 2022 | 2.743 | 0 | +0.00(+0.04%) | |||
May 26, 2022 | 2.742 | 0 | -0.01(-0.33%) | |||
May 25, 2022 | 2.751 | 0 | -0.00(-0.11%) | |||
May 24, 2022 | 2.754 | 0 | -0.11(-3.71%) | |||
May 23, 2022 | 2.860 | 0 | +0.07(+2.58%) | |||
May 20, 2022 | 2.788 | 0 | -0.05(-1.73%) | |||
May 19, 2022 | 2.837 | 0 | -0.05(-1.63%) | |||
May 18, 2022 | 2.884 | 0 | -0.11(-3.71%) | |||
May 17, 2022 | 2.995 | 0 | +0.11(+3.78%) | |||
May 16, 2022 | 2.886 | 0 | -0.04(-1.43%) | |||
May 13, 2022 | 2.928 | 0 | +0.07(+2.56%) | |||
May 12, 2022 | 2.855 | 0 | -0.07(-2.39%) | |||
May 11, 2022 | 2.925 | 0 | -0.06(-2.14%) | |||
May 10, 2022 | 2.989 | 0 | -0.04(-1.48%) | |||
May 09, 2022 | 3.034 | 0 | -0.11(-3.44%) | |||
May 06, 2022 | 3.142 | 0 | +0.11(+3.53%) | |||
May 05, 2022 | 3.035 | 0 | +0.09(+3.02%) | |||
May 04, 2022 | 2.946 | 0 | -0.03(-1.11%) | |||
May 03, 2022 | 2.979 | 0 | +0.00(+0.07%) | |||
May 02, 2022 | 2.977 | 0 | +0.04(+1.36%) | |||
Apr 29, 2022 | 2.937 | 0 | +0.10(+3.71%) | |||
Apr 28, 2022 | 2.832 | 0 | +0.01(+0.21%) | |||
Apr 27, 2022 | 2.826 | 0 | +0.10(+3.59%) | |||
Apr 26, 2022 | 2.728 | 0 | -0.09(-3.19%) | |||
Apr 25, 2022 | 2.818 | 0 | -0.09(-2.96%) | |||
Apr 22, 2022 | 2.904 | 0 | -0.00(-0.14%) | |||
Apr 21, 2022 | 2.908 | 0 | +0.07(+2.61%) | |||
Apr 20, 2022 | 2.834 | 0 | -0.11(-3.61%) | |||
Apr 19, 2022 | 2.940 | 0 | +0.08(+2.91%) | |||
Apr 18, 2022 | 2.857 | 0 | +0.03(+1.06%) | |||
Apr 14, 2022 | 2.827 | 0 | +0.12(+4.59%) | |||
Apr 13, 2022 | 2.703 | 0 | -0.02(-0.88%) | |||
Apr 12, 2022 | 2.727 | 0 | -0.05(-1.69%) | |||
Apr 11, 2022 | 2.774 | 0 | +0.07(+2.59%) | |||
Apr 08, 2022 | 2.704 | 0 | +0.04(+1.46%) | |||
Apr 07, 2022 | 2.665 | 0 | +0.07(+2.58%) | |||
Apr 06, 2022 | 2.598 | 0 | +0.04(+1.72%) | |||
Apr 05, 2022 | 2.554 | 0 | +0.16(+6.73%) | |||
Apr 04, 2022 | 2.393 | 0 | +0.00(+0.13%) | |||
Apr 01, 2022 | 2.390 | 0 | +0.04(+1.92%) | |||
Mar 31, 2022 | 2.345 | 0 | -0.01(-0.55%) | |||
Mar 30, 2022 | 2.358 | 0 | -0.04(-1.67%) | |||
Mar 29, 2022 | 2.398 | 0 | -0.07(-2.76%) | |||
Mar 28, 2022 | 2.466 | 0 | -0.02(-0.88%) | |||
Mar 25, 2022 | 2.488 | 0 | +0.12(+4.98%) | |||
Mar 24, 2022 | 2.370 | 0 | +0.08(+3.49%) | |||
Mar 23, 2022 | 2.290 | 0 | -0.09(-3.82%) | |||
Mar 22, 2022 | 2.381 | 0 | +0.08(+3.66%) | |||
Mar 21, 2022 | 2.297 | 0 | +0.14(+6.69%) | |||
Mar 18, 2022 | 2.153 | 0 | -0.01(-0.65%) | |||
Mar 17, 2022 | 2.167 | 0 | -0.03(-1.14%) | |||
Mar 16, 2022 | 2.192 | 0 | +0.04(+2.00%) | |||
Mar 15, 2022 | 2.149 | 0 | +0.01(+0.33%) | |||
Mar 14, 2022 | 2.142 | 0 | +0.14(+7.26%) | |||
Mar 11, 2022 | 1.997 | 0 | +0.00(+0.20%) | |||
Mar 10, 2022 | 1.993 | 0 | +0.04(+2.15%) | |||
Mar 09, 2022 | 1.951 | 0 | +0.11(+6.03%) | |||
Mar 08, 2022 | 1.840 | 0 | +0.06(+3.55%) | |||
Mar 07, 2022 | 1.777 | 0 | +0.04(+2.24%) | |||
Mar 04, 2022 | 1.738 | 0 | -0.10(-5.54%) | |||
Mar 03, 2022 | 1.840 | 0 | -0.04(-2.02%) | |||
Mar 02, 2022 | 1.878 | 0 | +0.16(+9.44%) | |||
Mar 01, 2022 | 1.716 | 0 | -0.11(-5.82%) | |||
Feb 28, 2022 | 1.822 | 0 | -0.15(-7.51%) | |||
Feb 25, 2022 | 1.970 | 0 | +0.00(+0.00%) | |||
Feb 24, 2022 | 1.970 | 0 | -0.02(-1.15%) | |||
Feb 23, 2022 | 1.949 | 2.000 | 1.949 | 1.993 | 0 | +0.05(+2.52%) |
Feb 22, 2022 | 1.944 | 0 | +0.02(+0.88%) | |||
Feb 18, 2022 | 1.927 | 0 | -0.04(-2.08%) | |||
Feb 17, 2022 | 1.968 | 0 | -0.07(-3.53%) | |||
Feb 16, 2022 | 2.040 | 0 | -0.00(-0.15%) | |||
Feb 15, 2022 | 2.043 | 0 | +0.06(+2.87%) | |||
Feb 14, 2022 | 1.986 | 0 | +0.07(+3.55%) | |||
Feb 11, 2022 | 1.918 | 0 | -0.13(-6.12%) | |||
Feb 10, 2022 | 2.043 | 0 | +0.10(+5.04%) | |||
Feb 09, 2022 | 1.945 | 0 | -0.02(-1.02%) | |||
Feb 08, 2022 | 1.965 | 0 | +0.05(+2.40%) | |||
Feb 07, 2022 | 1.919 | 0 | +0.00(+0.16%) | |||
Feb 04, 2022 | 1.916 | 0 | +0.08(+4.36%) | |||
Feb 03, 2022 | 1.836 | 0 | +0.06(+3.09%) | |||
Feb 02, 2022 | 1.781 | 0 | -0.02(-1.17%) | |||
Feb 01, 2022 | 1.802 | 0 | +0.02(+1.24%) | |||
Jan 31, 2022 | 1.780 | 0 | -0.01(-0.73%) | |||
Jan 30, 2022 | 1.793 | 0 | +0.01(+0.84%) | |||
Jan 28, 2022 | 1.778 | 0 | -0.04(-1.98%) | |||
Jan 27, 2022 | 1.814 | 0 | -0.04(-2.37%) | |||
Jan 26, 2022 | 1.858 | 0 | +0.08(+4.32%) | |||
Jan 25, 2022 | 1.781 | 0 | +0.01(+0.51%) | |||
Jan 24, 2022 | 1.772 | 0 | +0.00(+0.06%) | |||
Jan 23, 2022 | 1.771 | 0 | +0.00(+0.00%) | |||
Jan 21, 2022 | 1.771 | 0 | -0.02(-1.06%) | |||
Jan 20, 2022 | 1.790 | 0 | -0.07(-3.92%) | |||
Jan 19, 2022 | 1.863 | 0 | -0.01(-0.59%) | |||
Jan 18, 2022 | 1.874 | 0 | +0.06(+3.31%) | |||
Jan 17, 2022 | 1.814 | 0 | +0.02(+1.17%) | |||
Jan 14, 2022 | 1.793 | 0 | +0.09(+5.41%) | |||
Jan 13, 2022 | 1.701 | 0 | -0.05(-2.69%) | |||
Jan 12, 2022 | 1.748 | 0 | +0.00(+0.29%) | |||
Jan 11, 2022 | 1.743 | 0 | -0.03(-1.47%) | |||
Jan 10, 2022 | 1.769 | 0 | +0.00(+0.17%) | |||
Jan 09, 2022 | 1.766 | 0 | +0.00(+0.00%) | |||
Jan 07, 2022 | 1.766 | 0 | +0.04(+2.38%) | |||
Jan 06, 2022 | 1.725 | 0 | +0.02(+1.35%) | |||
Jan 05, 2022 | 1.702 | 0 | +0.05(+2.90%) | |||
Jan 04, 2022 | 1.654 | 0 | +0.03(+1.91%) | |||
Jan 03, 2022 | 1.623 | 0 | +0.11(+7.34%) | |||
Jan 02, 2022 | 1.512 | 0 | +0.00(+0.00%) | |||
Dec 31, 2021 | 1.512 | 0 | +0.00(+0.00%) | |||
Dec 30, 2021 | 1.512 | 0 | -0.04(-2.64%) | |||
Dec 29, 2021 | 1.553 | 0 | +0.08(+5.15%) | |||
Dec 28, 2021 | 1.477 | 0 | +0.00(+0.07%) | |||
Dec 27, 2021 | 1.476 | 0 | -0.02(-1.14%) | |||
Dec 26, 2021 | 1.493 | 0 | +0.00(+0.00%) | |||
Dec 23, 2021 | 1.493 | 0 | +0.04(+2.40%) | |||
Dec 22, 2021 | 1.458 | 0 | +0.00(+0.21%) | |||
Dec 21, 2021 | 1.455 | 0 | +0.03(+1.89%) | |||
Dec 20, 2021 | 1.428 | 0 | +0.04(+3.25%) | |||
Dec 19, 2021 | 1.383 | 0 | -0.02(-1.71%) | |||
Dec 17, 2021 | 1.407 | 0 | -0.02(-1.19%) | |||
Dec 16, 2021 | 1.424 | 0 | -0.03(-2.33%) | |||
Dec 15, 2021 | 1.458 | 0 | +0.02(+1.18%) | |||
Dec 14, 2021 | 1.441 | 0 | +0.03(+1.91%) | |||
Dec 13, 2021 | 1.414 | 0 | -0.07(-4.59%) | |||
Dec 12, 2021 | 1.482 | 0 | +0.00(+0.00%) | |||
Dec 10, 2021 | 1.482 | 0 | -0.02(-1.00%) | |||
Dec 09, 2021 | 1.497 | 0 | -0.03(-2.03%) | |||
Dec 08, 2021 | 1.528 | 0 | +0.05(+3.10%) | |||
Dec 07, 2021 | 1.482 | 0 | +0.05(+3.42%) | |||
Dec 06, 2021 | 1.433 | 0 | +0.08(+5.68%) | |||
Dec 05, 2021 | 1.356 | 0 | +0.00(+0.00%) | |||
Dec 03, 2021 | 1.356 | 0 | -0.09(-6.09%) | |||
Dec 02, 2021 | 1.444 | 0 | +0.04(+2.85%) | |||
Dec 01, 2021 | 1.404 | 0 | -0.05(-3.44%) | |||
Nov 30, 2021 | 1.454 | 0 | -0.05(-3.20%) | |||
Nov 29, 2021 | 1.502 | 0 | +0.02(+1.35%) | |||
Nov 28, 2021 | 1.482 | 0 | +0.00(+0.00%) | |||
Nov 26, 2021 | 1.482 | 0 | -0.16(-9.80%) | |||
Nov 24, 2021 | 1.643 | 0 | -0.03(-1.97%) | |||
Nov 23, 2021 | 1.676 | 0 | +0.04(+2.70%) | |||
Nov 22, 2021 | 1.632 | 0 | +0.08(+5.43%) | |||
Nov 19, 2021 | 1.548 | 0 | -0.04(-2.46%) | |||
Nov 18, 2021 | 1.587 | 0 | +0.00(+0.13%) | |||
Nov 17, 2021 | 1.585 | 0 | -0.05(-3.35%) | |||
Nov 16, 2021 | 1.640 | 0 | +0.02(+1.36%) | |||
Nov 15, 2021 | 1.618 | 0 | +0.05(+3.06%) | |||
Nov 13, 2021 | 1.570 | 0 | +0.00(+0.00%) | |||
Nov 12, 2021 | 1.570 | 0 | +0.00(+0.00%) | |||
Nov 10, 2021 | 1.570 | 0 | +0.13(+9.10%) | |||
Nov 09, 2021 | 1.439 | 0 | -0.05(-3.62%) | |||
Nov 08, 2021 | 1.493 | 0 | +0.04(+2.61%) | |||
Nov 05, 2021 | 1.455 | 0 | -0.07(-4.90%) | |||
Nov 04, 2021 | 1.530 | 0 | -0.07(-4.55%) | |||
Nov 03, 2021 | 1.603 | 0 | +0.06(+3.62%) | |||
Nov 02, 2021 | 1.547 | 0 | -0.01(-0.90%) | |||
Nov 01, 2021 | 1.561 | 0 | +0.00(+0.00%) | |||
Oct 29, 2021 | 1.561 | 0 | -0.02(-1.08%) | |||
Oct 28, 2021 | 1.578 | 0 | +0.03(+1.81%) | |||
Oct 27, 2021 | 1.550 | 0 | -0.06(-3.73%) | |||
Oct 26, 2021 | 1.610 | 0 | -0.02(-1.41%) | |||
Oct 25, 2021 | 1.633 | 0 | -0.00(-0.31%) | |||
Oct 23, 2021 | 1.638 | 0 | +0.00(+0.00%) | |||
Oct 22, 2021 | 1.638 | 0 | -0.06(-3.42%) | |||
Oct 21, 2021 | 1.696 | 0 | +0.04(+2.17%) | |||
Oct 20, 2021 | 1.660 | 0 | +0.02(+1.16%) | |||
Oct 19, 2021 | 1.641 | 0 | +0.05(+3.14%) | |||
Oct 18, 2021 | 1.591 | 0 | +0.02(+1.08%) | |||
Oct 15, 2021 | 1.574 | 0 | +0.06(+3.83%) | |||
Oct 14, 2021 | 1.516 | 0 | -0.03(-1.69%) | |||
Oct 13, 2021 | 1.542 | 0 | -0.03(-1.91%) | |||
Oct 12, 2021 | 1.572 | 0 | -0.04(-2.48%) | |||
Oct 08, 2021 | 1.612 | 0 | +0.04(+2.28%) | |||
Oct 07, 2021 | 1.576 | 0 | +0.05(+3.14%) | |||
Oct 06, 2021 | 1.528 | 0 | +0.00(+0.07%) | |||
Oct 05, 2021 | 1.527 | 0 | +0.05(+3.11%) | |||
Oct 04, 2021 | 1.481 | 0 | +0.02(+1.09%) | |||
Oct 01, 2021 | 1.465 | 0 | -0.03(-1.81%) | |||
Sep 30, 2021 | 1.492 | 0 | -0.03(-2.10%) | |||
Sep 29, 2021 | 1.524 | 0 | -0.02(-1.42%) | |||
Sep 28, 2021 | 1.546 | 0 | +0.05(+3.69%) | |||
Sep 27, 2021 | 1.491 | 0 | +0.04(+2.62%) | |||
Sep 24, 2021 | 1.453 | 0 | +0.02(+1.25%) | |||
Sep 23, 2021 | 1.435 | 0 | +0.13(+10.05%) | |||
Sep 22, 2021 | 1.304 | 0 | -0.02(-1.81%) | |||
Sep 21, 2021 | 1.328 | 0 | +0.02(+1.22%) | |||
Sep 20, 2021 | 1.312 | 0 | -0.05(-3.74%) | |||
Sep 17, 2021 | 1.363 | 0 | +0.03(+2.02%) | |||
Sep 16, 2021 | 1.336 | 0 | +0.03(+2.45%) | |||
Sep 15, 2021 | 1.304 | 0 | +0.02(+1.56%) | |||
Sep 14, 2021 | 1.284 | 0 | -0.04(-3.17%) | |||
Sep 13, 2021 | 1.326 | 0 | -0.02(-1.27%) | |||
Sep 10, 2021 | 1.343 | 0 | +0.05(+3.55%) | |||
Sep 09, 2021 | 1.297 | 0 | -0.04(-2.92%) | |||
Sep 08, 2021 | 1.336 | 0 | -0.04(-2.98%) | |||
Sep 07, 2021 | 1.377 | 0 | +0.05(+3.85%) | |||
Sep 03, 2021 | 1.326 | 0 | +0.04(+3.19%) | |||
Sep 02, 2021 | 1.285 | 0 | -0.01(-1.08%) |