Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.058 | 0 | -0.01(-0.26%) | |||
Apr 28, 2022 | 3.066 | 3.066 | 1 | +0.03(+0.95%) | ||
Apr 27, 2022 | 3.037 | 3.037 | 1 | +0.03(+0.88%) | ||
Apr 26, 2022 | 3.011 | 3.011 | 2 | -0.02(-0.63%) | ||
Apr 25, 2022 | 3.032 | 3.030 | 3 | +0.03(+0.92%) | ||
Apr 22, 2022 | 3.002 | 0 | -0.01(-0.45%) | |||
Apr 21, 2022 | 3.018 | 3.016 | 3 | +0.01(+0.19%) | ||
Apr 20, 2022 | 3.007 | 3.010 | 4 | +0.00(+0.16%) | ||
Apr 19, 2022 | 3.006 | 3.005 | 4 | -0.00(-0.07%) | ||
Apr 18, 2022 | 3.007 | 3.007 | 1 | +0.00(+0.17%) | ||
Apr 15, 2022 | 3.002 | 0 | +0.00(+0.15%) | |||
Apr 14, 2022 | 2.998 | 2.998 | 1 | +0.01(+0.43%) | ||
Apr 13, 2022 | 2.985 | 2.985 | 2 | +0.01(+0.19%) | ||
Apr 12, 2022 | 2.978 | 2.979 | 2 | +0.00(+0.08%) | ||
Apr 11, 2022 | 2.977 | 2.977 | 2 | +0.00(+0.15%) | ||
Apr 08, 2022 | 2.972 | 0 | -0.01(-0.27%) | |||
Apr 06, 2022 | 2.980 | 0 | +0.04(+1.42%) | |||
Apr 05, 2022 | 2.937 | 2.939 | 2 | -0.03(-1.09%) | ||
Apr 04, 2022 | 2.968 | 2.971 | 3 | +0.03(+1.06%) | ||
Mar 31, 2022 | 2.940 | 0 | -0.01(-0.21%) | |||
Mar 30, 2022 | 2.946 | 2.946 | 1 | +0.01(+0.19%) | ||
Mar 29, 2022 | 2.943 | 2.941 | 4 | -0.02(-0.52%) | ||
Mar 28, 2022 | 2.956 | 2.956 | 1 | -0.01(-0.26%) | ||
Mar 25, 2022 | 2.964 | 0 | -0.01(-0.49%) | |||
Mar 24, 2022 | 2.979 | 2.979 | 1 | +0.02(+0.56%) | ||
Mar 23, 2022 | 2.962 | 0 | +0.02(+0.51%) | |||
Mar 22, 2022 | 2.947 | 2.947 | 2 | +0.01(+0.29%) | ||
Mar 21, 2022 | 2.938 | 2.938 | 3 | -0.01(-0.35%) | ||
Mar 18, 2022 | 2.949 | 0 | +0.01(+0.22%) | |||
Mar 17, 2022 | 2.944 | 2.942 | 5 | -0.01(-0.22%) | ||
Mar 16, 2022 | 2.949 | 2.949 | 2 | -0.00(-0.04%) | ||
Mar 15, 2022 | 2.950 | 2.950 | 1 | +0.00(+0.12%) | ||
Mar 14, 2022 | 2.947 | 2.946 | 3 | +0.00(+0.13%) | ||
Mar 11, 2022 | 2.943 | 0 | -0.00(-0.15%) | |||
Mar 10, 2022 | 2.956 | 2.947 | 2 | -0.01(-0.36%) | ||
Mar 08, 2022 | 2.956 | 2.958 | 1 | +0.00(+0.06%) | ||
Mar 07, 2022 | 2.956 | 2.956 | 1 | +0.01(+0.33%) | ||
Mar 04, 2022 | 2.946 | 0 | +0.02(+0.57%) | |||
Mar 03, 2022 | 2.930 | 0 | +0.01(+0.19%) | |||
Mar 02, 2022 | 2.924 | 2.924 | 1 | +0.01(+0.43%) | ||
Feb 28, 2022 | 2.911 | 0 | +0.01(+0.40%) | |||
Feb 25, 2022 | 2.900 | 0 | +0.01(+0.45%) | |||
Feb 24, 2022 | 2.887 | 2.887 | 1 | +0.00(+0.09%) | ||
Feb 23, 2022 | 2.887 | 2.884 | 6 | -0.00(-0.09%) | ||
Feb 22, 2022 | 2.887 | 2.887 | 1 | +0.01(+0.49%) | ||
Feb 17, 2022 | 2.873 | 0 | -0.00(-0.14%) | |||
Feb 16, 2022 | 2.878 | 2.877 | 3 | -0.01(-0.24%) | ||
Feb 15, 2022 | 2.884 | 2.884 | 3 | +0.00(+0.10%) | ||
Feb 14, 2022 | 2.881 | 2.881 | 2 | -0.00(-0.10%) | ||
Feb 11, 2022 | 2.884 | 0 | +0.02(+0.87%) | |||
Feb 10, 2022 | 2.860 | 2.859 | 2 | -0.00(-0.12%) | ||
Feb 09, 2022 | 2.862 | 2.862 | 1 | +0.00(+0.11%) | ||
Feb 07, 2022 | 2.859 | 0 | -0.00(-0.12%) | |||
Feb 04, 2022 | 2.862 | 0 | -0.00(-0.14%) | |||
Feb 03, 2022 | 2.867 | 2.866 | 2 | -0.02(-0.52%) | ||
Feb 02, 2022 | 2.881 | 2.881 | 1 | -0.01(-0.37%) | ||
Feb 01, 2022 | 2.893 | 2.892 | 2 | -0.01(-0.47%) | ||
Jan 31, 2022 | 2.906 | 2.906 | 1 | +0.00(+0.12%) | ||
Jan 28, 2022 | 2.902 | 0 | -0.00(-0.07%) | |||
Jan 27, 2022 | 2.905 | 2.904 | 2 | +0.01(+0.28%) | ||
Jan 26, 2022 | 2.897 | 2.896 | 2 | -0.01(-0.38%) | ||
Jan 25, 2022 | 2.903 | 2.907 | 2 | +0.00(+0.14%) | ||
Jan 24, 2022 | 2.903 | 0 | +0.02(+0.69%) | |||
Jan 21, 2022 | 2.883 | 0 | -0.01(-0.42%) | |||
Jan 20, 2022 | 2.896 | 2.895 | 2 | +0.02(+0.63%) | ||
Jan 19, 2022 | 2.877 | 2.877 | 1 | -0.00(-0.12%) | ||
Jan 18, 2022 | 2.881 | 2.881 | 2 | -0.00(-0.08%) | ||
Jan 14, 2022 | 2.883 | 0 | +0.02(+0.72%) | |||
Jan 13, 2022 | 2.865 | 2.862 | 3 | -0.01(-0.48%) | ||
Jan 12, 2022 | 2.877 | 2.876 | 2 | -0.00(-0.13%) | ||
Jan 11, 2022 | 2.880 | 2.880 | 2.880 | 2.880 | 2 | -0.00(-0.03%) |
Jan 10, 2022 | 2.881 | 2.881 | 2.881 | 2.881 | 2 | -0.00(-0.02%) |
Jan 06, 2022 | 2.881 | 2.881 | 2.881 | 0 | +0.00(+0.08%) | |
Jan 05, 2022 | 2.880 | 2.879 | 2.879 | 2.879 | 3 | -0.00(-0.15%) |
Jan 04, 2022 | 2.884 | 2.883 | 2.883 | 2.883 | 3 | -0.00(-0.06%) |
Jan 03, 2022 | 2.885 | 2.885 | 2.885 | 2.885 | 1 | +0.01(+0.34%) |
Dec 30, 2021 | 2.875 | 2.875 | 2.875 | 0 | -0.00(-0.08%) | |
Dec 29, 2021 | 2.877 | 2.877 | 2.877 | 2.877 | 1 | +0.01(+0.19%) |
Dec 28, 2021 | 2.872 | 2.872 | 2.872 | 2.872 | 3 | +0.00(+0.07%) |
Dec 27, 2021 | 2.870 | 2.870 | 2.870 | 0 | -0.00(-0.12%) | |
Dec 24, 2021 | 2.873 | 2.873 | 2.873 | 0 | -0.00(-0.11%) | |
Dec 23, 2021 | 2.877 | 2.877 | 2.877 | 0 | -0.01(-0.20%) | |
Dec 22, 2021 | 2.883 | 2.882 | 2.882 | 2.882 | 2 | +0.00(+0.02%) |
Dec 21, 2021 | 2.881 | 2.882 | 2.882 | 2.882 | 2 | -0.00(-0.11%) |
Dec 20, 2021 | 2.886 | 2.885 | 2.885 | 2.885 | 2 | +0.02(+0.79%) |
Dec 17, 2021 | 2.863 | 2.863 | 2.863 | 0 | -0.01(-0.51%) | |
Dec 16, 2021 | 2.878 | 2.877 | 2.877 | 2.877 | 2 | -0.01(-0.30%) |
Dec 15, 2021 | 2.886 | 2.886 | 2.886 | 2.886 | 6 | +0.00(+0.02%) |
Dec 14, 2021 | 2.886 | 2.885 | 2.885 | 2.885 | 2 | +0.01(+0.40%) |
Dec 13, 2021 | 2.874 | 2.874 | 2.874 | 2.874 | 1 | -0.00(-0.08%) |
Dec 10, 2021 | 2.876 | 2.876 | 2.876 | 0 | -0.01(-0.37%) | |
Dec 09, 2021 | 2.889 | 2.887 | 2.887 | 2.887 | 6 | +0.00(+0.06%) |
Dec 08, 2021 | 2.887 | 2.885 | 2.885 | 2.885 | 5 | -0.00(-0.12%) |
Dec 07, 2021 | 2.889 | 2.889 | 2.889 | 2.889 | 2 | +0.00(+0.11%) |
Dec 06, 2021 | 2.886 | 2.886 | 2.886 | 2.886 | 5 | +0.00(+0.08%) |
Dec 03, 2021 | 2.884 | 2.884 | 2.884 | 0 | +0.01(+0.33%) | |
Dec 02, 2021 | 2.875 | 2.874 | 2.874 | 2.874 | 2 | -0.00(-0.17%) |
Dec 01, 2021 | 2.879 | 2.879 | 2.879 | 2.879 | 2 | +0.00(+0.12%) |
Nov 30, 2021 | 2.876 | 2.875 | 2.875 | 2.875 | 3 | -0.01(-0.25%) |
Nov 29, 2021 | 2.883 | 2.882 | 2.882 | 2.882 | 4 | -0.01(-0.21%) |
Nov 26, 2021 | 2.889 | 2.889 | 2.889 | 0 | -0.01(-0.30%) | |
Nov 24, 2021 | 2.897 | 2.897 | 2.897 | 0 | +0.01(+0.32%) | |
Nov 23, 2021 | 2.887 | 2.888 | 2.888 | 2.888 | 4 | +0.05(+1.63%) |
Nov 22, 2021 | 2.842 | 2.842 | 2.842 | 2.842 | 1 | -0.02(-0.67%) |
Nov 18, 2021 | 2.861 | 2.861 | 2.861 | 0 | -0.02(-0.79%) | |
Nov 17, 2021 | 2.884 | 2.884 | 2.884 | 2.884 | 1 | +0.02(+0.75%) |
Nov 16, 2021 | 2.862 | 2.862 | 2.862 | 2.862 | 1 | +0.02(+0.65%) |
Nov 12, 2021 | 2.844 | 2.844 | 2.844 | 0 | +0.01(+0.35%) | |
Nov 09, 2021 | 2.834 | 2.834 | 2.834 | 2.834 | 3 | -0.00(-0.03%) |
Nov 08, 2021 | 2.835 | 2.835 | 2.835 | 2.835 | 2 | -0.00(-0.17%) |
Nov 05, 2021 | 2.839 | 2.839 | 2.839 | 0 | +0.00(+0.16%) | |
Nov 04, 2021 | 2.835 | 2.835 | 2.835 | 2.835 | 1 | -0.00(-0.07%) |
Nov 03, 2021 | 2.837 | 2.837 | 2.837 | 2.837 | 2 | +0.00(+0.12%) |
Nov 02, 2021 | 2.834 | 2.833 | 2.833 | 2.833 | 2 | +0.02(+0.76%) |
Nov 01, 2021 | 2.813 | 2.812 | 2.812 | 2.812 | 6 | -0.00(-0.00%) |
Oct 29, 2021 | 2.812 | 2.812 | 2.812 | 0 | -0.00(-0.13%) | |
Oct 28, 2021 | 2.827 | 2.816 | 2.816 | 2.816 | 5 | -0.01(-0.34%) |
Oct 27, 2021 | 2.827 | 2.826 | 2.826 | 2.826 | 3 | -0.00(-0.05%) |
Oct 26, 2021 | 2.827 | 2.827 | 2.827 | 2.827 | 2 | +0.00(+0.15%) |
Oct 25, 2021 | 2.824 | 2.823 | 2.823 | 2.823 | 3 | -0.00(-0.08%) |
Oct 22, 2021 | 2.825 | 2.825 | 2.825 | 0 | +0.00(+0.02%) | |
Oct 21, 2021 | 2.824 | 2.825 | 2.825 | 2.825 | 1 | +0.01(+0.36%) |
Oct 20, 2021 | 2.815 | 2.814 | 2.814 | 2.814 | 2 | -0.00(-0.15%) |
Oct 19, 2021 | 2.819 | 2.819 | 2.819 | 2.819 | 2 | -0.00(-0.07%) |
Oct 18, 2021 | 2.821 | 2.821 | 2.821 | 2.821 | 2 | -0.00(-0.12%) |
Oct 15, 2021 | 2.824 | 2.824 | 2.824 | 0 | -0.01(-0.24%) | |
Oct 14, 2021 | 2.831 | 2.831 | 2.831 | 2.831 | 2 | +0.01(+0.28%) |
Oct 13, 2021 | 2.824 | 2.823 | 2.823 | 2.823 | 2 | -0.01(-0.31%) |
Oct 12, 2021 | 2.832 | 2.832 | 2.832 | 2.832 | 3 | -0.00(-0.01%) |
Oct 08, 2021 | 2.832 | 2.832 | 2.832 | 0 | -0.00(-0.05%) | |
Oct 07, 2021 | 2.834 | 2.833 | 2.833 | 2.833 | 2 | -0.00(-0.10%) |
Oct 06, 2021 | 2.836 | 2.836 | 2.836 | 2.836 | 2 | +0.01(+0.47%) |
Oct 05, 2021 | 2.823 | 2.823 | 2.823 | 2.823 | 1 | -0.00(-0.07%) |
Oct 04, 2021 | 2.826 | 2.825 | 2.825 | 2.825 | 3 | +0.02(+0.59%) |
Sep 30, 2021 | 2.808 | 2.808 | 2.808 | 0 | +0.00(+0.01%) | |
Sep 28, 2021 | 2.808 | 2.808 | 2.808 | 0 | +0.01(+0.33%) | |
Sep 27, 2021 | 2.799 | 2.799 | 2.799 | 2.799 | 2 | -0.00(-0.14%) |
Sep 24, 2021 | 2.803 | 2.803 | 2.803 | 0 | +0.01(+0.45%) | |
Sep 23, 2021 | 2.790 | 2.790 | 2.790 | 2.790 | 1 | +0.00(+0.11%) |
Sep 22, 2021 | 2.787 | 2.787 | 2.787 | 2.787 | 1 | -0.02(-0.61%) |
Sep 21, 2021 | 2.805 | 2.804 | 2.804 | 2.804 | 2 | -0.01(-0.30%) |
Sep 20, 2021 | 2.813 | 2.812 | 2.812 | 2.812 | 2 | +0.01(+0.42%) |
Sep 17, 2021 | 2.801 | 2.801 | 2.801 | 0 | +0.01(+0.34%) | |
Sep 16, 2021 | 2.791 | 2.791 | 2.791 | 2.791 | 1 | +0.00(+0.10%) |
Sep 14, 2021 | 2.788 | 2.788 | 2.788 | 0 | +0.00(+0.02%) | |
Sep 13, 2021 | 2.789 | 2.788 | 2.788 | 2.788 | 4 | -0.00(-0.05%) |
Aug 26, 2021 | 2.789 | 2.789 | 2.789 | 0 | -0.00(-0.05%) | |
Aug 25, 2021 | 2.803 | 2.791 | 2.791 | 2.791 | 5 | -0.01(-0.43%) |
Aug 24, 2021 | 2.803 | 2.803 | 2.803 | 2.803 | 1 | -0.00(-0.13%) |
Aug 23, 2021 | 2.807 | 2.806 | 2.806 | 2.806 | 3 | -0.01(-0.22%) |
Aug 20, 2021 | 2.812 | 2.812 | 2.812 | 0 | +0.03(+0.94%) | |
Aug 05, 2021 | 2.786 | 2.786 | 2.786 | 0 | +0.01(+0.19%) | |
Aug 04, 2021 | 2.782 | 2.781 | 2.781 | 2.781 | 3 | -0.00(-0.07%) |
Jul 27, 2021 | 2.783 | 2.783 | 2.783 | 0 | -0.01(-0.36%) | |
Jul 26, 2021 | 2.793 | 2.793 | 2.793 | 2.793 | 4 | -0.08(-2.87%) |
Jul 23, 2021 | 2.875 | 2.875 | 2.875 | 0 | +0.09(+3.25%) | |
Jul 21, 2021 | 2.785 | 2.785 | 2.785 | 0 | -0.01(-0.21%) | |
Jul 20, 2021 | 2.791 | 2.791 | 2.791 | 2.791 | 2 | -0.00(-0.10%) |
Jul 19, 2021 | 2.794 | 2.794 | 2.794 | 2.794 | 2 | +0.00(+0.01%) |
Jul 15, 2021 | 2.793 | 2.793 | 2.793 | 0 | +0.00(+0.10%) | |
Jul 14, 2021 | 2.791 | 2.791 | 2.791 | 2.791 | 2 | -0.00(-0.07%) |
Jul 13, 2021 | 2.792 | 2.792 | 2.792 | 2.792 | 1 | +0.01(+0.27%) |
Jul 12, 2021 | 2.785 | 2.785 | 2.785 | 2.785 | 1 | +0.00(+0.16%) |
Jul 09, 2021 | 2.780 | 2.780 | 2.780 | 0 | -0.01(-0.20%) | |
Jul 08, 2021 | 2.788 | 2.786 | 2.786 | 2.786 | 3 | -0.00(-0.10%) |
Jul 07, 2021 | 2.789 | 2.789 | 2.789 | 2.789 | 1 | +0.01(+0.42%) |
Jul 06, 2021 | 2.777 | 2.777 | 2.777 | 2.777 | 1 | +0.00(+0.10%) |
Jul 02, 2021 | 2.774 | 2.774 | 2.774 | 0 | -0.00(-0.09%) | |
Jul 01, 2021 | 2.777 | 2.777 | 2.777 | 2.777 | 3 | -0.00(-0.13%) |
Jun 30, 2021 | 2.782 | 2.780 | 2.780 | 2.780 | 5 | +0.01(+0.22%) |
Jun 29, 2021 | 2.775 | 2.774 | 2.774 | 2.774 | 2 | -0.00(-0.12%) |
Jun 28, 2021 | 2.779 | 2.778 | 2.778 | 2.778 | 2 | +0.02(+0.62%) |
Jun 25, 2021 | 2.760 | 2.760 | 2.760 | 0 | -0.01(-0.44%) | |
Jun 24, 2021 | 2.774 | 2.772 | 2.772 | 2.772 | 3 | +0.00(+0.04%) |
Jun 23, 2021 | 2.772 | 2.771 | 2.771 | 2.771 | 4 | -0.01(-0.44%) |
Jun 22, 2021 | 2.786 | 2.784 | 2.784 | 2.784 | 4 | -2.44(-46.75%) |
Jun 21, 2021 | 5.227 | 5.227 | 5.227 | 5.227 | 1 | +2.44(+87.80%) |
Jun 18, 2021 | 2.783 | 2.783 | 2.783 | 0 | +0.02(+0.80%) | |
Jun 17, 2021 | 2.761 | 2.761 | 2.761 | 2.761 | 5 | +0.02(+0.74%) |
Jun 16, 2021 | 2.741 | 2.741 | 2.741 | 2.741 | 2 | -0.01(-0.21%) |
Jun 15, 2021 | 2.747 | 2.747 | 2.747 | 2.747 | 1 | +0.00(+0.00%) |
Jun 14, 2021 | 2.747 | 2.747 | 2.747 | 2.747 | 3 | +0.01(+0.38%) |
Jun 11, 2021 | 2.736 | 2.736 | 2.736 | 0 | -0.00(-0.01%) | |
Jun 10, 2021 | 2.736 | 2.737 | 2.737 | 2.737 | 3 | +0.00(+0.06%) |
Jun 09, 2021 | 2.736 | 2.735 | 2.735 | 2.735 | 3 | -0.00(-0.05%) |
Jun 08, 2021 | 2.736 | 2.736 | 2.736 | 2.736 | 1 | -0.01(-0.30%) |
Jun 04, 2021 | 2.745 | 2.745 | 2.745 | 0 | +0.02(+0.89%) | |
Jun 02, 2021 | 2.720 | 2.720 | 2.720 | 0 | -0.00(-0.04%) | |
Jun 01, 2021 | 2.722 | 2.722 | 2.722 | 2.722 | 2 | -0.00(-0.09%) |
May 28, 2021 | 2.724 | 2.724 | 2.724 | 0 | +0.00(+0.07%) | |
May 27, 2021 | 2.724 | 2.722 | 2.722 | 2.722 | 9 | +0.00(+0.07%) |
May 26, 2021 | 2.720 | 2.720 | 2.720 | 2.720 | 2 | +0.00(+0.03%) |
May 25, 2021 | 2.720 | 2.720 | 2.720 | 2.720 | 2 | -0.00(-0.01%) |
May 24, 2021 | 2.720 | 2.720 | 2.720 | 2.720 | 3 | -0.00(-0.17%) |
May 21, 2021 | 2.724 | 2.724 | 2.724 | 0 | +0.00(+0.17%) | |
May 20, 2021 | 2.720 | 2.720 | 2.720 | 2.720 | 2 | +0.00(+0.03%) |
May 19, 2021 | 2.719 | 2.719 | 2.719 | 2.719 | 2 | -0.01(-0.24%) |
May 18, 2021 | 2.726 | 2.726 | 2.726 | 2.726 | 2 | -0.01(-0.40%) |
May 17, 2021 | 2.737 | 2.737 | 2.737 | 2.737 | 2 | +0.01(+0.20%) |
May 14, 2021 | 2.731 | 2.731 | 2.731 | 0 | -0.00(-0.16%) | |
May 13, 2021 | 2.736 | 2.736 | 2.736 | 2.736 | 2 | +0.00(+0.04%) |
May 12, 2021 | 2.734 | 2.734 | 2.734 | 2.734 | 1 | +0.01(+0.32%) |
May 11, 2021 | 2.726 | 2.726 | 2.726 | 2.726 | 4 | -0.01(-0.50%) |
May 10, 2021 | 2.742 | 2.740 | 2.740 | 2.740 | 3 | -0.01(-0.28%) |
May 07, 2021 | 2.747 | 2.747 | 2.747 | 0 | -0.00(-0.00%) | |
May 06, 2021 | 2.748 | 2.747 | 2.747 | 2.747 | 2 | +0.00(+0.13%) |
May 05, 2021 | 2.744 | 2.744 | 2.744 | 2.744 | 1 | -0.01(-0.31%) |
May 04, 2021 | 2.752 | 2.752 | 2.752 | 2.752 | 1 | +0.01(+0.22%) |