Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.19 | 13.19 | 0 | -0.05(-0.38%) | ||
Oct 28, 2022 | 13.24 | 13.24 | 0 | +0.20(+1.53%) | ||
Oct 27, 2022 | 13.04 | 13.04 | 0 | +0.02(+0.15%) | ||
Oct 26, 2022 | 13.02 | 13.02 | 0 | -0.02(-0.15%) | ||
Oct 25, 2022 | 13.04 | 13.04 | 0 | +0.34(+2.68%) | ||
Oct 24, 2022 | 12.70 | 12.70 | 0 | +0.07(+0.55%) | ||
Oct 21, 2022 | 12.63 | 12.63 | 0 | +0.22(+1.77%) | ||
Oct 20, 2022 | 12.41 | 12.41 | 0 | -0.07(-0.56%) | ||
Oct 19, 2022 | 12.48 | 12.48 | 0 | -0.26(-2.04%) | ||
Oct 18, 2022 | 12.74 | 12.74 | 0 | +0.19(+1.51%) | ||
Oct 17, 2022 | 12.55 | 12.55 | 0 | +0.37(+3.04%) | ||
Oct 14, 2022 | 12.18 | 12.18 | 0 | -0.39(-3.10%) | ||
Oct 13, 2022 | 12.57 | 12.57 | 0 | +0.15(+1.21%) | ||
Oct 12, 2022 | 12.42 | 12.42 | 0 | -0.04(-0.32%) | ||
Oct 11, 2022 | 12.46 | 12.46 | 0 | -0.14(-1.11%) | ||
Oct 10, 2022 | 12.60 | 12.60 | 0 | -0.23(-1.79%) | ||
Oct 07, 2022 | 12.83 | 12.83 | 0 | -0.42(-3.17%) | ||
Oct 06, 2022 | 13.25 | 13.25 | 0 | -0.08(-0.60%) | ||
Oct 05, 2022 | 13.33 | 13.33 | 0 | -0.08(-0.60%) | ||
Oct 04, 2022 | 13.41 | 13.41 | 0 | +0.46(+3.55%) | ||
Oct 03, 2022 | 12.95 | 12.95 | 0 | +0.36(+2.86%) | ||
Sep 30, 2022 | 12.59 | 12.59 | 0 | -0.09(-0.71%) | ||
Sep 29, 2022 | 12.68 | 12.68 | 0 | -0.25(-1.93%) | ||
Sep 28, 2022 | 12.93 | 12.93 | 0 | +0.37(+2.95%) | ||
Sep 27, 2022 | 12.56 | 12.56 | 0 | +0.08(+0.64%) | ||
Sep 26, 2022 | 12.48 | 12.48 | 0 | -0.10(-0.79%) | ||
Sep 23, 2022 | 12.58 | 12.58 | 0 | -0.26(-2.02%) | ||
Sep 22, 2022 | 12.84 | 12.84 | 0 | -0.37(-2.80%) | ||
Sep 21, 2022 | 13.21 | 13.21 | 0 | -0.23(-1.71%) | ||
Sep 20, 2022 | 13.44 | 13.44 | 0 | -0.19(-1.39%) | ||
Sep 19, 2022 | 13.63 | 13.63 | 0 | +0.07(+0.52%) | ||
Sep 16, 2022 | 13.56 | 13.56 | 0 | -0.22(-1.60%) | ||
Sep 15, 2022 | 13.78 | 13.78 | 0 | -0.19(-1.36%) | ||
Sep 14, 2022 | 13.97 | 13.97 | 0 | +0.07(+0.50%) | ||
Sep 13, 2022 | 13.90 | 13.90 | 0 | -0.61(-4.20%) | ||
Sep 12, 2022 | 14.51 | 14.51 | 0 | +0.13(+0.90%) | ||
Sep 09, 2022 | 14.38 | 14.38 | 0 | +0.26(+1.84%) | ||
Sep 08, 2022 | 14.12 | 14.12 | 0 | +0.19(+1.36%) | ||
Sep 07, 2022 | 13.93 | 13.93 | 0 | +0.29(+2.13%) | ||
Sep 02, 2022 | 13.64 | 13.64 | 0 | -0.08(-0.58%) | ||
Sep 01, 2022 | 13.72 | 13.72 | 0 | -0.18(-1.29%) | ||
Aug 31, 2022 | 13.90 | 13.90 | 0 | -0.05(-0.36%) | ||
Aug 30, 2022 | 13.95 | 13.95 | 0 | -0.13(-0.92%) | ||
Aug 29, 2022 | 14.08 | 14.08 | 0 | -0.12(-0.85%) | ||
Aug 26, 2022 | 14.20 | 14.20 | 0 | -0.55(-3.73%) | ||
Aug 25, 2022 | 14.75 | 14.75 | 0 | +0.24(+1.65%) | ||
Aug 24, 2022 | 14.51 | 14.51 | 0 | +0.13(+0.90%) | ||
Aug 23, 2022 | 14.38 | 14.38 | 0 | +0.11(+0.77%) | ||
Aug 22, 2022 | 14.27 | 14.27 | 0 | -0.30(-2.06%) | ||
Aug 19, 2022 | 14.57 | 14.57 | 0 | -0.27(-1.82%) | ||
Aug 18, 2022 | 14.84 | 14.84 | 0 | +0.08(+0.54%) | ||
Aug 17, 2022 | 14.76 | 14.76 | 0 | -0.26(-1.73%) | ||
Aug 16, 2022 | 15.02 | 15.02 | 0 | -0.06(-0.40%) | ||
Aug 15, 2022 | 15.08 | 15.08 | 0 | +0.05(+0.33%) | ||
Aug 12, 2022 | 15.03 | 15.03 | 0 | +0.24(+1.62%) | ||
Aug 11, 2022 | 14.79 | 14.79 | 0 | -0.11(-0.74%) | ||
Aug 10, 2022 | 14.90 | 14.90 | 0 | +0.57(+3.98%) | ||
Aug 09, 2022 | 14.33 | 14.33 | 0 | -0.26(-1.78%) | ||
Aug 08, 2022 | 14.59 | 14.59 | 0 | -0.01(-0.07%) | ||
Aug 05, 2022 | 14.60 | 14.60 | 0 | +0.11(+0.76%) | ||
Aug 04, 2022 | 14.49 | 14.49 | 0 | -0.04(-0.28%) | ||
Aug 03, 2022 | 14.53 | 14.53 | 0 | +0.20(+1.40%) | ||
Aug 02, 2022 | 14.33 | 14.33 | 0 | +0.10(+0.70%) | ||
Aug 01, 2022 | 14.23 | 14.23 | 0 | -0.03(-0.21%) | ||
Jul 29, 2022 | 14.26 | 14.26 | 0 | +0.20(+1.42%) | ||
Jul 28, 2022 | 14.06 | 14.06 | 0 | +0.33(+2.40%) | ||
Jul 27, 2022 | 13.73 | 13.73 | 0 | +0.52(+3.94%) | ||
Jul 26, 2022 | 13.21 | 13.21 | 0 | -0.29(-2.15%) | ||
Jul 25, 2022 | 13.50 | 13.50 | 0 | +0.03(+0.22%) | ||
Jul 22, 2022 | 13.47 | 13.47 | 0 | -0.19(-1.39%) | ||
Jul 20, 2022 | 13.66 | 13.66 | 0 | +0.31(+2.32%) | ||
Jul 19, 2022 | 13.35 | 13.35 | 0 | +0.45(+3.49%) | ||
Jul 18, 2022 | 12.90 | 12.90 | 0 | +0.00(+0.00%) | ||
Jul 15, 2022 | 12.90 | 12.90 | 0 | +0.28(+2.22%) | ||
Jul 14, 2022 | 12.62 | 12.62 | 0 | -0.15(-1.17%) | ||
Jul 13, 2022 | 12.77 | 12.77 | 0 | -0.02(-0.16%) | ||
Jul 12, 2022 | 12.79 | 12.79 | 0 | -0.46(-3.47%) | ||
Jul 08, 2022 | 13.25 | 13.25 | 0 | -0.01(-0.08%) | ||
Jul 07, 2022 | 13.26 | 13.26 | 0 | +0.40(+3.11%) | ||
Jul 06, 2022 | 12.86 | 12.86 | 0 | -0.09(-0.69%) | ||
Jul 05, 2022 | 12.95 | 12.95 | 0 | +0.14(+1.09%) | ||
Jul 01, 2022 | 12.81 | 12.81 | 0 | +0.13(+1.03%) | ||
Jun 30, 2022 | 12.68 | 12.68 | 0 | -0.28(-2.16%) | ||
Jun 28, 2022 | 12.96 | 12.96 | 0 | -0.32(-2.41%) | ||
Jun 27, 2022 | 13.28 | 13.28 | 0 | -0.05(-0.38%) | ||
Jun 24, 2022 | 13.33 | 13.33 | 0 | +0.46(+3.57%) | ||
Jun 23, 2022 | 12.87 | 12.87 | 0 | +0.25(+1.98%) | ||
Jun 22, 2022 | 12.62 | 12.62 | 0 | -0.04(-0.32%) | ||
Jun 21, 2022 | 12.66 | 12.66 | 0 | +0.26(+2.10%) | ||
Jun 17, 2022 | 12.40 | 12.40 | 0 | +0.16(+1.31%) | ||
Jun 16, 2022 | 12.24 | 12.24 | 0 | -0.66(-5.12%) | ||
Jun 15, 2022 | 12.90 | 12.90 | 0 | +0.25(+1.98%) | ||
Jun 14, 2022 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | ||
Jun 13, 2022 | 12.65 | 12.65 | 0 | -0.75(-5.60%) | ||
Jun 10, 2022 | 13.40 | 13.40 | 0 | -0.47(-3.39%) | ||
Jun 09, 2022 | 13.87 | 13.87 | 0 | -0.39(-2.73%) | ||
Jun 08, 2022 | 14.26 | 14.26 | 0 | -0.17(-1.18%) | ||
Jun 07, 2022 | 14.43 | 14.43 | 0 | +0.22(+1.55%) | ||
Jun 06, 2022 | 14.21 | 14.21 | 0 | +0.08(+0.57%) | ||
Jun 03, 2022 | 14.13 | 14.13 | 0 | -0.16(-1.12%) | ||
Jun 02, 2022 | 14.29 | 14.29 | 0 | +0.55(+4.00%) | ||
Jun 01, 2022 | 13.74 | 13.74 | 0 | -0.15(-1.08%) | ||
May 31, 2022 | 13.89 | 13.89 | 0 | -0.28(-1.98%) | ||
May 27, 2022 | 14.17 | 14.17 | 0 | +0.45(+3.28%) | ||
May 26, 2022 | 13.72 | 13.72 | 0 | +0.44(+3.31%) | ||
May 25, 2022 | 13.28 | 13.28 | 0 | +0.27(+2.08%) | ||
May 24, 2022 | 13.01 | 13.01 | 0 | -0.36(-2.69%) | ||
May 23, 2022 | 13.37 | 13.37 | 0 | +0.13(+0.98%) | ||
May 20, 2022 | 13.24 | 13.24 | 0 | +0.04(+0.30%) | ||
May 19, 2022 | 13.20 | 13.20 | 0 | +0.28(+2.17%) | ||
May 18, 2022 | 12.92 | 12.92 | 0 | -0.58(-4.30%) | ||
May 17, 2022 | 13.50 | 13.50 | 0 | +0.33(+2.51%) | ||
May 16, 2022 | 13.17 | 13.17 | 0 | +0.41(+3.21%) | ||
May 12, 2022 | 12.76 | 12.76 | 0 | +0.14(+1.11%) | ||
May 11, 2022 | 12.62 | 12.62 | 0 | -0.41(-3.15%) | ||
May 10, 2022 | 13.03 | 13.03 | 0 | +0.03(+0.23%) | ||
May 09, 2022 | 13.00 | 13.00 | 0 | -0.88(-6.34%) | ||
May 06, 2022 | 13.88 | 13.88 | 0 | -0.36(-2.53%) | ||
May 05, 2022 | 14.24 | 14.24 | 0 | -0.23(-1.59%) | ||
May 03, 2022 | 14.47 | 14.47 | 0 | -0.01(-0.07%) | ||
May 02, 2022 | 14.48 | 14.48 | 0 | +0.22(+1.54%) | ||
Apr 29, 2022 | 14.26 | 14.26 | 0 | -0.46(-3.13%) | ||
Apr 28, 2022 | 14.72 | 14.72 | 0 | +0.33(+2.29%) | ||
Apr 27, 2022 | 14.39 | 14.39 | 0 | +0.01(+0.07%) | ||
Apr 26, 2022 | 14.38 | 14.38 | 0 | -0.55(-3.68%) | ||
Apr 25, 2022 | 14.93 | 14.93 | 0 | +0.19(+1.29%) | ||
Apr 22, 2022 | 14.74 | 14.74 | 0 | -0.42(-2.77%) | ||
Apr 21, 2022 | 15.16 | 15.16 | 0 | -0.60(-3.81%) | ||
Apr 20, 2022 | 15.76 | 15.76 | 0 | -0.14(-0.88%) | ||
Apr 19, 2022 | 15.90 | 15.90 | 0 | +0.37(+2.38%) | ||
Apr 18, 2022 | 15.53 | 15.53 | 0 | -0.17(-1.08%) | ||
Apr 14, 2022 | 15.70 | 15.70 | 0 | -0.29(-1.81%) | ||
Apr 13, 2022 | 15.99 | 15.99 | 0 | +0.36(+2.30%) | ||
Apr 12, 2022 | 15.63 | 15.63 | 0 | -0.07(-0.45%) | ||
Apr 11, 2022 | 15.70 | 15.70 | 0 | -0.27(-1.69%) | ||
Apr 08, 2022 | 15.97 | 15.97 | 0 | -0.19(-1.18%) | ||
Apr 07, 2022 | 16.16 | 16.16 | 0 | +0.02(+0.12%) | ||
Apr 06, 2022 | 16.14 | 16.14 | 0 | -0.44(-2.65%) | ||
Apr 05, 2022 | 16.58 | 16.58 | 0 | -0.49(-2.87%) | ||
Apr 04, 2022 | 17.07 | 17.07 | 0 | +0.24(+1.43%) | ||
Apr 01, 2022 | 16.83 | 16.83 | 0 | +0.08(+0.48%) | ||
Mar 31, 2022 | 16.75 | 16.75 | 0 | -0.23(-1.35%) | ||
Mar 30, 2022 | 16.98 | 16.98 | 0 | -0.24(-1.39%) | ||
Mar 29, 2022 | 17.22 | 17.22 | 0 | +0.46(+2.74%) | ||
Mar 28, 2022 | 16.76 | 16.76 | 0 | +0.09(+0.54%) | ||
Mar 25, 2022 | 16.67 | 16.67 | 0 | -0.23(-1.36%) | ||
Mar 24, 2022 | 16.90 | 16.90 | 0 | +0.37(+2.24%) | ||
Mar 23, 2022 | 16.53 | 16.53 | 0 | -0.26(-1.55%) | ||
Mar 22, 2022 | 16.79 | 16.79 | 0 | +0.28(+1.70%) | ||
Mar 21, 2022 | 16.51 | 16.51 | 0 | -0.16(-0.96%) | ||
Mar 18, 2022 | 16.67 | 16.67 | 0 | +0.40(+2.46%) | ||
Mar 17, 2022 | 16.27 | 16.27 | 0 | +0.37(+2.33%) | ||
Mar 16, 2022 | 15.90 | 15.90 | 0 | +0.85(+5.65%) | ||
Mar 15, 2022 | 15.05 | 15.05 | 0 | +0.36(+2.45%) | ||
Mar 14, 2022 | 14.69 | 14.69 | 0 | -0.42(-2.78%) | ||
Mar 11, 2022 | 15.11 | 15.11 | 0 | -0.47(-3.02%) | ||
Mar 10, 2022 | 15.58 | 15.58 | 0 | -0.03(-0.19%) | ||
Mar 09, 2022 | 15.61 | 15.61 | 0 | +0.59(+3.93%) | ||
Mar 08, 2022 | 15.02 | 15.02 | 0 | +0.11(+0.74%) | ||
Mar 07, 2022 | 14.91 | 14.91 | 0 | -0.82(-5.21%) | ||
Mar 04, 2022 | 15.73 | 15.73 | 0 | -0.52(-3.20%) | ||
Mar 03, 2022 | 16.25 | 16.25 | 0 | -0.51(-3.04%) | ||
Mar 02, 2022 | 16.76 | 16.76 | 0 | +0.31(+1.88%) | ||
Mar 01, 2022 | 16.45 | 16.45 | 0 | -0.41(-2.43%) | ||
Feb 28, 2022 | 16.86 | 16.86 | 0 | +0.12(+0.72%) | ||
Feb 25, 2022 | 16.74 | 16.74 | 0 | +0.34(+2.07%) | ||
Feb 24, 2022 | 16.40 | 16.40 | 0 | +0.81(+5.20%) | ||
Feb 23, 2022 | 15.59 | 15.59 | 0 | -0.45(-2.81%) | ||
Feb 22, 2022 | 16.04 | 16.04 | 0 | -0.25(-1.53%) | ||
Feb 18, 2022 | 16.29 | 16.29 | 0 | -0.35(-2.10%) | ||
Feb 17, 2022 | 16.64 | 16.64 | 0 | -0.71(-4.09%) | ||
Feb 16, 2022 | 17.35 | 17.35 | 0 | +0.10(+0.58%) | ||
Feb 15, 2022 | 17.25 | 17.25 | 0 | +0.52(+3.11%) | ||
Feb 14, 2022 | 16.73 | 16.73 | 0 | -0.11(-0.65%) | ||
Feb 11, 2022 | 16.84 | 16.84 | 0 | -0.56(-3.22%) | ||
Feb 10, 2022 | 17.40 | 17.40 | 0 | -0.19(-1.08%) | ||
Feb 09, 2022 | 17.59 | 17.59 | 0 | +0.61(+3.59%) | ||
Feb 08, 2022 | 16.98 | 16.98 | 0 | +0.25(+1.49%) | ||
Feb 07, 2022 | 16.73 | 16.73 | 0 | +0.11(+0.66%) | ||
Feb 04, 2022 | 16.62 | 16.62 | 0 | +0.45(+2.78%) | ||
Feb 03, 2022 | 16.17 | 16.17 | 0 | -0.62(-3.69%) | ||
Feb 02, 2022 | 16.79 | 16.79 | 0 | -0.20(-1.18%) | ||
Feb 01, 2022 | 16.99 | 16.99 | 0 | +0.32(+1.92%) | ||
Jan 31, 2022 | 16.67 | 16.67 | 0 | +0.80(+5.04%) | ||
Jan 28, 2022 | 15.87 | 15.87 | 0 | +0.53(+3.46%) | ||
Jan 27, 2022 | 15.34 | 15.34 | 0 | -0.34(-2.17%) | ||
Jan 26, 2022 | 15.68 | 15.68 | 0 | -0.18(-1.13%) | ||
Jan 25, 2022 | 15.86 | 15.86 | 0 | -0.49(-3.00%) | ||
Jan 24, 2022 | 16.35 | 16.35 | 0 | +0.33(+2.06%) | ||
Jan 21, 2022 | 16.02 | 16.02 | 0 | -0.54(-3.26%) | ||
Jan 20, 2022 | 16.56 | 16.56 | 0 | -0.18(-1.08%) | ||
Jan 19, 2022 | 16.74 | 16.74 | 0 | -0.15(-0.89%) | ||
Jan 18, 2022 | 16.89 | 16.89 | 0 | -0.58(-3.32%) | ||
Jan 14, 2022 | 17.47 | 17.47 | 0 | -0.05(-0.29%) | ||
Jan 13, 2022 | 17.52 | 17.52 | 0 | -0.68(-3.74%) | ||
Jan 12, 2022 | 18.20 | 18.20 | 0 | -0.11(-0.60%) | ||
Jan 11, 2022 | 18.31 | 18.31 | 0 | +0.34(+1.89%) | ||
Jan 10, 2022 | 17.97 | 17.97 | 0 | -0.02(-0.11%) | ||
Jan 07, 2022 | 17.99 | 17.99 | 0 | -0.29(-1.59%) | ||
Jan 06, 2022 | 18.28 | 18.28 | 0 | +0.10(+0.55%) | ||
Jan 05, 2022 | 18.18 | 18.18 | 0 | -0.90(-4.72%) | ||
Jan 04, 2022 | 19.08 | 19.08 | 0 | -0.41(-2.10%) | ||
Jan 03, 2022 | 19.49 | 19.49 | 0 | -0.19(-0.97%) | ||
Dec 31, 2021 | 19.68 | 19.68 | 0 | -0.09(-0.46%) | ||
Dec 30, 2021 | 19.77 | 19.77 | 0 | +0.15(+0.76%) | ||
Dec 29, 2021 | 19.62 | 19.62 | 0 | +0.01(+0.05%) | ||
Dec 28, 2021 | 19.61 | 19.61 | 0 | -0.29(-1.46%) | ||
Dec 27, 2021 | 19.90 | 19.90 | 0 | +0.20(+1.02%) | ||
Dec 23, 2021 | 19.70 | 19.70 | 0 | +0.07(+0.36%) | ||
Dec 22, 2021 | 19.63 | 19.63 | 0 | +0.15(+0.77%) | ||
Dec 21, 2021 | 19.48 | 19.48 | 0 | +0.71(+3.78%) | ||
Dec 20, 2021 | 18.77 | 18.77 | 0 | -0.31(-1.62%) | ||
Dec 17, 2021 | 19.08 | 19.08 | 0 | +0.35(+1.87%) | ||
Dec 16, 2021 | 18.73 | 18.73 | 0 | -19.68(-51.24%) | ||
Dec 14, 2021 | 38.41 | 38.41 | 0 | -0.68(-1.74%) | ||
Dec 13, 2021 | 39.09 | 39.09 | 0 | -0.66(-1.66%) | ||
Dec 10, 2021 | 39.75 | 39.75 | 0 | -0.37(-0.92%) | ||
Dec 09, 2021 | 40.12 | 40.12 | 0 | -1.23(-2.97%) | ||
Dec 08, 2021 | 41.35 | 41.35 | 0 | +0.68(+1.67%) | ||
Dec 07, 2021 | 40.67 | 40.67 | 0 | +1.54(+3.94%) | ||
Dec 06, 2021 | 39.13 | 39.13 | 0 | -3.53(-8.27%) | ||
Nov 24, 2021 | 42.66 | 42.66 | 0 | +0.68(+1.62%) | ||
Nov 23, 2021 | 41.98 | 41.98 | 0 | -0.57(-1.34%) | ||
Nov 22, 2021 | 42.55 | 42.55 | 0 | -1.33(-3.03%) | ||
Nov 19, 2021 | 43.88 | 43.88 | 0 | -0.38(-0.86%) | ||
Nov 18, 2021 | 44.26 | 44.26 | 0 | -0.44(-0.98%) | ||
Nov 17, 2021 | 44.70 | 44.70 | 0 | -0.51(-1.13%) | ||
Nov 16, 2021 | 45.21 | 45.21 | 0 | +0.50(+1.12%) | ||
Nov 15, 2021 | 44.71 | 44.71 | 0 | -0.37(-0.82%) | ||
Nov 12, 2021 | 45.08 | 45.08 | 0 | +0.60(+1.35%) | ||
Nov 11, 2021 | 44.48 | 44.48 | 0 | +0.34(+0.77%) | ||
Nov 10, 2021 | 44.14 | 44.14 | 0 | -1.70(-3.71%) | ||
Nov 09, 2021 | 45.84 | 45.84 | 0 | +0.16(+0.35%) | ||
Nov 08, 2021 | 45.68 | 45.68 | 0 | +0.18(+0.40%) | ||
Nov 05, 2021 | 45.50 | 45.50 | 0 | +0.43(+0.95%) | ||
Nov 04, 2021 | 45.07 | 45.07 | 0 | +0.21(+0.47%) | ||
Nov 03, 2021 | 44.86 | 44.86 | 0 | +0.04(+0.09%) | ||
Nov 02, 2021 | 44.82 | 44.82 | 0 | -0.18(-0.40%) |