Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2022 | 10.35 | 130 | +0.71(+7.42%) | |||
Sep 28, 2022 | 9.635 | 9.635 | 9.635 | 9.635 | 1,523 | -1.11(-10.30%) |
Sep 27, 2022 | 9.950 | 10.74 | 9.950 | 10.74 | 572 | +0.39(+3.76%) |
Sep 26, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 1,019 | -0.15(-1.40%) |
Sep 23, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 550 | -0.60(-5.41%) |
Sep 22, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 665 | +0.60(+5.71%) |
Sep 19, 2022 | 10.50 | 63 | +0.10(+0.93%) | |||
Sep 16, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 1,452 | -0.29(-2.68%) |
Sep 15, 2022 | 11.00 | 11.00 | 10.69 | 10.69 | 314 | -0.26(-2.37%) |
Sep 14, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 266 | -0.05(-0.45%) |
Sep 12, 2022 | 11.00 | 0 | +0.56(+5.41%) | |||
Sep 09, 2022 | 10.38 | 10.51 | 10.38 | 10.44 | 1,823 | +0.13(+1.31%) |
Sep 08, 2022 | 10.07 | 10.30 | 10.07 | 10.30 | 4,485 | +0.80(+8.42%) |
Sep 07, 2022 | 9.240 | 9.500 | 9.240 | 9.500 | 2,278 | +0.05(+0.53%) |
Sep 06, 2022 | 9.450 | 9.800 | 9.450 | 9.450 | 29,922 | -0.75(-7.35%) |
Sep 02, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 1,022 | +0.70(+7.37%) |
Sep 01, 2022 | 9.500 | 9.500 | 9.500 | 9.500 | 11,271 | -0.70(-6.86%) |
Aug 31, 2022 | 10.25 | 10.25 | 10.20 | 10.20 | 2,274 | +0.96(+10.45%) |
Aug 29, 2022 | 9.235 | 83 | +0.13(+1.48%) | |||
Aug 26, 2022 | 9.150 | 9.150 | 9.100 | 9.100 | 2,260 | -0.16(-1.75%) |
Aug 25, 2022 | 9.262 | 9.262 | 9.262 | 9.262 | 341 | -0.24(-2.50%) |
Aug 24, 2022 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | +0.00(+0.00%) |
Aug 23, 2022 | 9.140 | 9.500 | 9.140 | 9.500 | 218 | +0.21(+2.21%) |
Aug 22, 2022 | 9.400 | 9.450 | 9.290 | 9.295 | 1,451 | -0.46(-4.67%) |
Aug 19, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 415 | +0.00(+0.00%) |
Aug 18, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 1,535 | -0.24(-2.40%) |
Aug 17, 2022 | 10.22 | 10.22 | 9.990 | 9.990 | 2,811 | -0.41(-3.94%) |
Aug 15, 2022 | 10.40 | 0 | -0.33(-3.08%) | |||
Aug 12, 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 432 | +0.88(+8.93%) |
Aug 11, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 394 | -0.10(-1.01%) |
Aug 10, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 526 | -0.10(-1.00%) |
Aug 09, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 3,581 | -0.05(-0.50%) |
Aug 05, 2022 | 10.10 | 11 | +0.81(+8.72%) | |||
Aug 02, 2022 | 9.290 | 2,529 | -0.96(-9.37%) | |||
Aug 01, 2022 | 9.825 | 10.25 | 9.825 | 10.25 | 1,917 | +0.96(+10.33%) |
Jul 29, 2022 | 10.25 | 10.35 | 9.290 | 9.290 | 2,078 | +0.25(+2.77%) |
Jul 27, 2022 | 9.040 | 0 | +0.40(+4.68%) | |||
Jul 22, 2022 | 8.636 | 11,267 | -0.21(-2.32%) | |||
Jul 21, 2022 | 8.841 | 8.841 | 8.841 | 8.841 | 882 | -0.08(-0.94%) |
Jul 20, 2022 | 8.787 | 8.925 | 8.787 | 8.925 | 1,382 | +0.48(+5.62%) |
Jul 18, 2022 | 8.450 | 90 | -0.14(-1.57%) | |||
Jul 15, 2022 | 8.514 | 8.585 | 8.514 | 8.585 | 90,932 | +0.40(+4.94%) |
Jul 14, 2022 | 8.670 | 8.670 | 8.181 | 8.181 | 2,152 | -0.66(-7.43%) |
Jul 13, 2022 | 8.910 | 8.910 | 8.787 | 8.838 | 939 | -0.36(-3.94%) |
Jul 12, 2022 | 9.000 | 9.200 | 8.999 | 9.200 | 1,159 | -0.33(-3.46%) |
Jul 11, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 135 | -0.06(-0.63%) |
Jul 07, 2022 | 9.590 | 0 | +0.50(+5.50%) | |||
Jul 06, 2022 | 9.090 | 9.090 | 9.090 | 9.090 | 10,307 | -0.23(-2.42%) |
Jul 05, 2022 | 9.316 | 9.316 | 9.316 | 9.316 | 2,824 | -0.44(-4.47%) |
Jul 01, 2022 | 9.752 | 9.752 | 9.752 | 9.752 | 947 | +0.50(+5.42%) |
Jun 30, 2022 | 9.250 | 9.250 | 9.250 | 9.250 | 569 | -1.15(-11.06%) |
Jun 28, 2022 | 10.40 | 0 | -0.07(-0.67%) | |||
Jun 24, 2022 | 10.47 | 4,331 | +0.03(+0.29%) | |||
Jun 22, 2022 | 10.44 | 10 | -0.69(-6.18%) | |||
Jun 21, 2022 | 11.24 | 11.24 | 11.13 | 11.13 | 378 | +0.98(+9.63%) |
Jun 17, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 514 | -0.03(-0.30%) |
Jun 16, 2022 | 10.12 | 10.18 | 10.12 | 10.18 | 569 | -0.32(-3.04%) |
Jun 15, 2022 | 10.43 | 10.50 | 10.43 | 10.50 | 1,031 | +0.34(+3.34%) |
Jun 14, 2022 | 10.50 | 10.50 | 10.16 | 10.16 | 1,479 | +0.17(+1.72%) |
Jun 13, 2022 | 9.989 | 9.989 | 9.746 | 9.989 | 52,915 | -1.26(-11.21%) |
Jun 09, 2022 | 11.25 | 13 | -0.32(-2.79%) | |||
Jun 08, 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 425 | +0.33(+2.91%) |
Jun 07, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 187 | -0.83(-6.91%) |
Jun 06, 2022 | 12.08 | 12.08 | 12.08 | 12.08 | 271 | +0.53(+4.59%) |
Jun 03, 2022 | 11.63 | 11.63 | 11.55 | 11.55 | 361 | +0.08(+0.70%) |
Jun 02, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 1,234 | -0.43(-3.61%) |
May 26, 2022 | 11.90 | 60 | +0.72(+6.49%) | |||
May 24, 2022 | 11.18 | 38 | +0.25(+2.29%) | |||
May 23, 2022 | 11.29 | 11.29 | 10.93 | 10.93 | 378 | +0.09(+0.87%) |
May 19, 2022 | 10.83 | 10 | +0.08(+0.75%) | |||
May 18, 2022 | 10.05 | 10.75 | 10.05 | 10.75 | 3,227 | +0.65(+6.44%) |
May 17, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 248 | +0.15(+1.51%) |
May 16, 2022 | 9.950 | 10.40 | 9.950 | 9.950 | 893 | -0.15(-1.49%) |
May 13, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 171 | -0.01(-0.10%) |
May 12, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 6,546 | -0.02(-0.20%) |
May 11, 2022 | 9.630 | 10.13 | 9.630 | 10.13 | 421 | +1.33(+15.11%) |
May 10, 2022 | 9.140 | 9.140 | 8.800 | 8.800 | 4,675 | +0.45(+5.39%) |
May 09, 2022 | 8.350 | 8.350 | 8.350 | 8.350 | 545 | -0.74(-8.12%) |
May 06, 2022 | 9.100 | 9.100 | 9.088 | 9.088 | 9,432 | -0.40(-4.24%) |
May 05, 2022 | 9.490 | 9.490 | 9.490 | 9.490 | 269 | +0.49(+5.44%) |
May 04, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -0.28(-2.96%) |
May 03, 2022 | 9.275 | 9.275 | 9.275 | 9.275 | 1,000 | +0.11(+1.15%) |
May 02, 2022 | 9.059 | 9.170 | 9.059 | 9.170 | 1,035 | -0.48(-4.97%) |
Apr 28, 2022 | 9.650 | 69 | +0.36(+3.88%) | |||
Apr 26, 2022 | 9.290 | 14,877 | -0.86(-8.47%) | |||
Apr 25, 2022 | 10.14 | 10.15 | 10.14 | 10.15 | 25,415 | +0.13(+1.30%) |
Apr 22, 2022 | 10.05 | 10.05 | 10.01 | 10.02 | 10,000 | -0.09(-0.89%) |
Apr 21, 2022 | 10.15 | 10.35 | 10.11 | 10.11 | 3,815 | +0.11(+1.10%) |
Apr 20, 2022 | 10.00 | 10.30 | 10.00 | 10.00 | 1,116 | -0.30(-2.91%) |
Apr 18, 2022 | 10.30 | 0 | +0.00(+0.00%) | |||
Apr 14, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 5,844 | -0.15(-1.44%) |
Apr 13, 2022 | 10.20 | 10.45 | 10.20 | 10.45 | 1,145 | +0.15(+1.46%) |
Apr 12, 2022 | 10.28 | 10.30 | 10.11 | 10.30 | 3,488 | -0.37(-3.47%) |
Apr 11, 2022 | 10.48 | 10.67 | 10.48 | 10.67 | 951 | -0.03(-0.23%) |
Apr 08, 2022 | 10.45 | 10.70 | 10.45 | 10.70 | 12,973 | +0.20(+1.86%) |
Apr 07, 2022 | 10.70 | 10.70 | 10.45 | 10.50 | 737 | -0.20(-1.87%) |
Apr 06, 2022 | 10.70 | 10.70 | 10.25 | 10.70 | 650 | +0.20(+1.90%) |
Apr 05, 2022 | 10.52 | 10.65 | 10.50 | 10.50 | 960 | -0.65(-5.83%) |
Apr 04, 2022 | 11.00 | 11.15 | 11.00 | 11.15 | 9,853 | +0.11(+1.00%) |
Apr 01, 2022 | 11.03 | 11.04 | 11.03 | 11.04 | 5,027 | -0.10(-0.90%) |
Mar 31, 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 154 | -0.37(-3.21%) |
Mar 30, 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 2,672 | +0.01(+0.09%) |
Mar 29, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 1,816 | +0.73(+6.78%) |
Mar 28, 2022 | 10.55 | 10.89 | 10.55 | 10.77 | 6,387 | +0.27(+2.57%) |
Mar 25, 2022 | 10.70 | 10.70 | 10.50 | 10.50 | 799 | -0.20(-1.87%) |
Mar 23, 2022 | 10.70 | 12 | -0.15(-1.38%) | |||
Mar 22, 2022 | 10.90 | 10.90 | 10.85 | 10.85 | 14,594 | +0.06(+0.56%) |
Mar 17, 2022 | 10.79 | 0 | -0.51(-4.51%) | |||
Mar 16, 2022 | 11.45 | 11.45 | 11.30 | 11.30 | 838 | +0.85(+8.13%) |
Mar 14, 2022 | 10.45 | 14 | +0.37(+3.67%) | |||
Mar 11, 2022 | 10.29 | 10.76 | 10.08 | 10.08 | 15,492 | -0.95(-8.61%) |
Mar 09, 2022 | 11.03 | 6 | +1.13(+11.41%) | |||
Mar 08, 2022 | 9.980 | 10.23 | 9.750 | 9.900 | 1,452 | +0.65(+7.03%) |
Mar 07, 2022 | 9.220 | 9.700 | 9.120 | 9.250 | 22,518 | -0.70(-7.04%) |
Mar 04, 2022 | 9.850 | 10.45 | 9.850 | 9.950 | 46,330 | -1.80(-15.32%) |
Mar 03, 2022 | 12.08 | 12.08 | 11.65 | 11.75 | 1,080 | -0.38(-3.09%) |
Mar 02, 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 1,117 | +0.22(+1.85%) |
Mar 01, 2022 | 12.00 | 12.02 | 11.90 | 11.90 | 2,058 | -2.22(-15.69%) |
Feb 25, 2022 | 14.12 | 0 | +0.12(+0.86%) | |||
Feb 24, 2022 | 14.00 | 14.00 | 13.58 | 14.00 | 2,113 | -2.30(-14.11%) |
Feb 23, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 12,948 | -0.10(-0.61%) |
Feb 17, 2022 | 16.40 | 1 | -0.95(-5.48%) | |||
Feb 16, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 1,759 | -0.37(-2.09%) |
Feb 15, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 7,000 | +1.02(+6.11%) |
Feb 14, 2022 | 17.35 | 17.35 | 16.55 | 16.70 | 10,785 | -1.32(-7.33%) |
Feb 11, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 306 | -0.11(-0.61%) |
Feb 10, 2022 | 17.96 | 18.13 | 17.96 | 18.13 | 4,582 | +0.63(+3.60%) |
Feb 09, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 541 | +0.51(+3.00%) |
Feb 08, 2022 | 16.99 | 17.52 | 16.99 | 16.99 | 390 | -0.01(-0.06%) |
Feb 07, 2022 | 16.90 | 17.00 | 16.90 | 17.00 | 1,238 | +0.54(+3.28%) |
Feb 02, 2022 | 16.63 | 16.69 | 16.46 | 16.46 | 3,562 | +0.59(+3.72%) |
Feb 01, 2022 | 15.87 | 15.87 | 15.87 | 15.87 | 153 | +0.22(+1.41%) |
Jan 31, 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 737 | +0.08(+0.51%) |
Jan 28, 2022 | 15.57 | 15.57 | 15.57 | 15.57 | 544 | -0.23(-1.46%) |
Jan 27, 2022 | 15.61 | 15.80 | 15.31 | 15.80 | 1,509 | +0.30(+1.94%) |
Jan 26, 2022 | 15.50 | 15.50 | 15.40 | 15.50 | 934 | +0.77(+5.23%) |
Jan 25, 2022 | 15.02 | 15.02 | 14.73 | 14.73 | 835 | -0.03(-0.20%) |
Jan 24, 2022 | 14.76 | 14.76 | 14.76 | 14.76 | 565 | -0.66(-4.28%) |
Jan 21, 2022 | 14.98 | 15.42 | 14.80 | 15.42 | 1,865 | +0.11(+0.72%) |
Jan 20, 2022 | 15.31 | 15.70 | 15.31 | 15.31 | 738 | -0.08(-0.55%) |
Jan 19, 2022 | 15.39 | 15.39 | 15.39 | 15.39 | 1,059 | -0.30(-1.94%) |
Jan 18, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 1,168 | +0.36(+2.35%) |
Jan 14, 2022 | 15.34 | 0 | -0.73(-4.54%) | |||
Jan 13, 2022 | 15.88 | 16.07 | 15.88 | 16.07 | 1,347 | +0.37(+2.36%) |
Jan 12, 2022 | 15.50 | 15.70 | 15.50 | 15.70 | 1,459 | -0.80(-4.85%) |
Jan 11, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 377 | -0.27(-1.63%) |
Jan 10, 2022 | 16.25 | 16.95 | 16.25 | 16.77 | 3,050 | +0.52(+3.22%) |
Jan 06, 2022 | 16.25 | 16.25 | 16.25 | 66 | +0.01(+0.06%) | |
Jan 04, 2022 | 16.24 | 16.24 | 16.24 | 29 | +0.94(+6.14%) | |
Jan 03, 2022 | 15.65 | 15.65 | 15.30 | 15.30 | 1,313 | -0.07(-0.46%) |
Dec 30, 2021 | 15.37 | 15.37 | 15.37 | 0 | -0.11(-0.71%) | |
Dec 28, 2021 | 15.48 | 15.48 | 15.48 | 1 | +0.21(+1.38%) | |
Dec 27, 2021 | 15.27 | 15.27 | 15.27 | 15.27 | 334 | -0.06(-0.39%) |
Dec 23, 2021 | 15.33 | 15.33 | 15.33 | 15.33 | 208 | +0.23(+1.52%) |
Dec 22, 2021 | 15.00 | 15.35 | 14.93 | 15.10 | 9,243 | -0.15(-0.98%) |
Dec 17, 2021 | 15.25 | 15.25 | 15.25 | 91 | +0.21(+1.40%) | |
Dec 16, 2021 | 15.04 | 15.04 | 15.04 | 15.04 | 502 | +0.04(+0.27%) |
Dec 14, 2021 | 15.00 | 15.00 | 15.00 | 82 | +0.11(+0.74%) | |
Dec 13, 2021 | 14.37 | 14.89 | 14.37 | 14.89 | 2,340 | +0.54(+3.76%) |
Dec 10, 2021 | 14.35 | 14.35 | 14.35 | 14.35 | 1,090 | +1.00(+7.49%) |
Dec 08, 2021 | 13.35 | 13.35 | 13.35 | 20 | +0.15(+1.14%) | |
Dec 07, 2021 | 13.05 | 13.20 | 13.05 | 13.20 | 4,085 | +0.15(+1.15%) |
Dec 06, 2021 | 12.66 | 13.05 | 12.66 | 13.05 | 1,270 | +0.22(+1.71%) |
Dec 03, 2021 | 12.35 | 12.83 | 12.35 | 12.83 | 889 | +0.02(+0.16%) |
Dec 02, 2021 | 12.56 | 12.81 | 12.56 | 12.81 | 410 | +0.16(+1.23%) |
Dec 01, 2021 | 12.65 | 12.65 | 12.50 | 12.65 | 1,411 | +0.54(+4.49%) |
Nov 30, 2021 | 12.31 | 12.31 | 12.11 | 12.11 | 1,145 | +0.05(+0.41%) |
Nov 29, 2021 | 12.06 | 12.06 | 12.06 | 12.06 | 321 | -0.14(-1.15%) |
Nov 26, 2021 | 12.15 | 12.20 | 12.15 | 12.20 | 695 | -0.75(-5.79%) |
Nov 24, 2021 | 12.95 | 12.95 | 12.95 | 12.95 | 434 | +0.14(+1.09%) |
Nov 23, 2021 | 12.81 | 12.81 | 12.81 | 12.81 | 1,794 | +0.16(+1.25%) |
Nov 22, 2021 | 12.38 | 12.77 | 12.38 | 12.65 | 5,962 | -0.69(-5.16%) |
Nov 17, 2021 | 13.34 | 13.34 | 13.34 | 0 | +0.24(+1.83%) | |
Nov 15, 2021 | 13.10 | 13.10 | 13.10 | 0 | -0.19(-1.43%) | |
Nov 12, 2021 | 13.29 | 13.29 | 13.29 | 13.29 | 241 | -0.19(-1.41%) |
Nov 11, 2021 | 13.39 | 13.48 | 13.39 | 13.48 | 4,165 | -0.07(-0.52%) |
Nov 09, 2021 | 13.55 | 13.55 | 13.55 | 13.55 | 246 | +0.05(+0.37%) |
Nov 04, 2021 | 13.50 | 13.50 | 13.50 | 111 | +0.20(+1.50%) | |
Nov 03, 2021 | 13.30 | 13.30 | 13.30 | 13.30 | 356 | -0.05(-0.37%) |
Nov 02, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 270 | -0.02(-0.15%) |
Oct 29, 2021 | 13.37 | 13.37 | 13.37 | 5 | -0.18(-1.33%) | |
Oct 28, 2021 | 13.55 | 13.55 | 13.55 | 13.55 | 210 | +0.22(+1.68%) |
Oct 26, 2021 | 13.33 | 13.33 | 13.33 | 13.33 | 141 | +0.20(+1.49%) |
Oct 25, 2021 | 13.55 | 13.55 | 13.13 | 13.13 | 409 | -0.07(-0.53%) |
Oct 21, 2021 | 13.20 | 13.20 | 13.20 | 0 | -0.15(-1.12%) | |
Oct 20, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 130 | -0.27(-1.98%) |
Oct 18, 2021 | 13.62 | 13.62 | 13.62 | 0 | -0.28(-2.01%) | |
Oct 14, 2021 | 13.90 | 13.90 | 13.90 | 0 | +0.22(+1.61%) | |
Oct 08, 2021 | 13.68 | 13.68 | 13.68 | 0 | +0.08(+0.59%) | |
Oct 07, 2021 | 14.18 | 14.18 | 13.60 | 13.60 | 5,698 | +0.17(+1.27%) |
Oct 06, 2021 | 13.43 | 13.43 | 13.43 | 13.43 | 282 | +0.54(+4.19%) |
Oct 04, 2021 | 12.89 | 12.89 | 12.89 | 77 | -0.64(-4.74%) |