Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.830 | 9.830 | 0 | -0.02(-0.20%) | ||
Oct 28, 2022 | 9.850 | 9.850 | 0 | +0.03(+0.31%) | ||
Oct 27, 2022 | 9.820 | 9.820 | 0 | +0.02(+0.20%) | ||
Oct 26, 2022 | 9.800 | 9.800 | 0 | +0.02(+0.20%) | ||
Oct 25, 2022 | 9.780 | 9.780 | 0 | +0.05(+0.51%) | ||
Oct 24, 2022 | 9.730 | 9.730 | 0 | -0.05(-0.51%) | ||
Oct 21, 2022 | 9.780 | 9.780 | 0 | +0.00(+0.00%) | ||
Oct 20, 2022 | 9.780 | 9.780 | 0 | -0.07(-0.71%) | ||
Oct 19, 2022 | 9.850 | 9.850 | 0 | -0.09(-0.91%) | ||
Oct 18, 2022 | 9.940 | 9.940 | 0 | +0.01(+0.10%) | ||
Oct 17, 2022 | 9.930 | 9.930 | 0 | +0.06(+0.61%) | ||
Oct 14, 2022 | 9.870 | 9.870 | 0 | -0.07(-0.70%) | ||
Oct 13, 2022 | 9.940 | 9.940 | 0 | +0.02(+0.20%) | ||
Oct 12, 2022 | 9.920 | 9.920 | 0 | -0.03(-0.30%) | ||
Oct 11, 2022 | 9.950 | 9.950 | 0 | -0.03(-0.30%) | ||
Oct 10, 2022 | 9.980 | 9.980 | 0 | -0.03(-0.30%) | ||
Oct 07, 2022 | 10.01 | 10.01 | 0 | -0.08(-0.79%) | ||
Oct 06, 2022 | 10.09 | 10.09 | 0 | -0.06(-0.59%) | ||
Oct 05, 2022 | 10.15 | 10.15 | 0 | -0.03(-0.29%) | ||
Oct 04, 2022 | 10.18 | 10.18 | 0 | +0.17(+1.70%) | ||
Oct 03, 2022 | 10.01 | 10.01 | 0 | +0.11(+1.11%) | ||
Sep 30, 2022 | 9.900 | 9.900 | 0 | -0.05(-0.50%) | ||
Sep 29, 2022 | 9.950 | 9.950 | 0 | -0.06(-0.60%) | ||
Sep 28, 2022 | 10.01 | 10.01 | 0 | +0.07(+0.70%) | ||
Sep 27, 2022 | 9.940 | 9.940 | 0 | -0.02(-0.20%) | ||
Sep 26, 2022 | 9.960 | 9.960 | 0 | -0.07(-0.70%) | ||
Sep 23, 2022 | 10.03 | 10.03 | 0 | -0.15(-1.47%) | ||
Sep 22, 2022 | 10.18 | 10.18 | 0 | -0.07(-0.68%) | ||
Sep 21, 2022 | 10.25 | 10.25 | 0 | -0.07(-0.68%) | ||
Sep 20, 2022 | 10.32 | 10.32 | 0 | -0.13(-1.24%) | ||
Sep 19, 2022 | 10.45 | 10.45 | 0 | -0.01(-0.10%) | ||
Sep 16, 2022 | 10.46 | 10.46 | 0 | -0.03(-0.29%) | ||
Sep 15, 2022 | 10.49 | 10.49 | 0 | -0.05(-0.47%) | ||
Sep 14, 2022 | 10.54 | 10.54 | 0 | -0.02(-0.19%) | ||
Sep 13, 2022 | 10.56 | 10.56 | 0 | -0.17(-1.58%) | ||
Sep 12, 2022 | 10.73 | 10.73 | 0 | +0.04(+0.37%) | ||
Sep 09, 2022 | 10.69 | 10.69 | 0 | +0.07(+0.66%) | ||
Sep 08, 2022 | 10.62 | 10.62 | 0 | +0.00(+0.00%) | ||
Sep 07, 2022 | 10.62 | 10.62 | 0 | -0.02(-0.19%) | ||
Sep 02, 2022 | 10.64 | 10.64 | 0 | -0.03(-0.28%) | ||
Sep 01, 2022 | 10.67 | 10.67 | 0 | -0.08(-0.74%) | ||
Aug 31, 2022 | 10.75 | 10.75 | 0 | -0.03(-0.28%) | ||
Aug 30, 2022 | 10.78 | 10.78 | 0 | -0.05(-0.46%) | ||
Aug 29, 2022 | 10.83 | 10.83 | 0 | -0.04(-0.37%) | ||
Aug 26, 2022 | 10.87 | 10.87 | 0 | -0.12(-1.09%) | ||
Aug 25, 2022 | 10.99 | 10.99 | 0 | +0.06(+0.55%) | ||
Aug 24, 2022 | 10.93 | 10.93 | 0 | -0.03(-0.27%) | ||
Aug 23, 2022 | 10.96 | 10.96 | 0 | -0.02(-0.18%) | ||
Aug 22, 2022 | 10.98 | 10.98 | 0 | -0.10(-0.90%) | ||
Aug 19, 2022 | 11.08 | 11.08 | 0 | -0.10(-0.89%) | ||
Aug 18, 2022 | 11.18 | 11.18 | 0 | +0.00(+0.00%) | ||
Aug 17, 2022 | 11.18 | 11.18 | 0 | -0.08(-0.71%) | ||
Aug 16, 2022 | 11.26 | 11.26 | 0 | +0.00(+0.00%) | ||
Aug 15, 2022 | 11.26 | 11.26 | 0 | -0.01(-0.09%) | ||
Aug 12, 2022 | 11.27 | 11.27 | 0 | +0.07(+0.63%) | ||
Aug 11, 2022 | 11.20 | 11.20 | 0 | +0.00(+0.00%) | ||
Aug 10, 2022 | 11.20 | 11.20 | 0 | +0.10(+0.90%) | ||
Aug 09, 2022 | 11.10 | 11.10 | 0 | -0.03(-0.27%) | ||
Aug 08, 2022 | 11.13 | 11.13 | 0 | +0.01(+0.09%) | ||
Aug 05, 2022 | 11.12 | 11.12 | 0 | -0.06(-0.54%) | ||
Aug 04, 2022 | 11.18 | 11.18 | 0 | +0.01(+0.09%) | ||
Aug 03, 2022 | 11.17 | 11.17 | 0 | +0.04(+0.36%) | ||
Aug 02, 2022 | 11.13 | 11.13 | 0 | -0.02(-0.18%) | ||
Aug 01, 2022 | 11.15 | 11.15 | 0 | +0.00(+0.00%) | ||
Jul 29, 2022 | 11.15 | 11.15 | 0 | +0.07(+0.63%) | ||
Jul 28, 2022 | 11.08 | 11.08 | 0 | +0.07(+0.64%) | ||
Jul 27, 2022 | 11.01 | 11.01 | 0 | +0.10(+0.92%) | ||
Jul 26, 2022 | 10.91 | 10.91 | 0 | -0.01(-0.09%) | ||
Jul 25, 2022 | 10.92 | 10.92 | 0 | +0.01(+0.09%) | ||
Jul 22, 2022 | 10.91 | 10.91 | 0 | +0.05(+0.46%) | ||
Jul 20, 2022 | 10.86 | 10.86 | 0 | -0.03(-0.28%) | ||
Jul 19, 2022 | 10.89 | 10.89 | 0 | +0.10(+0.93%) | ||
Jul 18, 2022 | 10.79 | 10.79 | 0 | -0.01(-0.09%) | ||
Jul 15, 2022 | 10.80 | 10.80 | 0 | +0.07(+0.65%) | ||
Jul 14, 2022 | 10.73 | 10.73 | 0 | -0.04(-0.37%) | ||
Jul 13, 2022 | 10.77 | 10.77 | 0 | -0.02(-0.19%) | ||
Jul 12, 2022 | 10.79 | 10.79 | 0 | -0.05(-0.46%) | ||
Jul 08, 2022 | 10.84 | 10.84 | 0 | -0.01(-0.09%) | ||
Jul 07, 2022 | 10.85 | 10.85 | 0 | +0.05(+0.46%) | ||
Jul 06, 2022 | 10.80 | 10.80 | 0 | +0.01(+0.09%) | ||
Jul 05, 2022 | 10.79 | 10.79 | 0 | -0.01(-0.09%) | ||
Jul 01, 2022 | 10.80 | 10.80 | 0 | +0.06(+0.56%) | ||
Jun 30, 2022 | 10.74 | 10.74 | 0 | +0.02(+0.19%) | ||
Jun 28, 2022 | 10.72 | 10.72 | 0 | -0.05(-0.46%) | ||
Jun 27, 2022 | 10.77 | 10.77 | 0 | +0.00(+0.00%) | ||
Jun 24, 2022 | 10.77 | 10.77 | 0 | +0.11(+1.03%) | ||
Jun 23, 2022 | 10.66 | 10.66 | 0 | +0.04(+0.38%) | ||
Jun 22, 2022 | 10.62 | 10.62 | 0 | +0.00(+0.00%) | ||
Jun 21, 2022 | 10.62 | 10.62 | 0 | +0.05(+0.47%) | ||
Jun 17, 2022 | 10.57 | 10.57 | 0 | -0.03(-0.28%) | ||
Jun 16, 2022 | 10.60 | 10.60 | 0 | -0.09(-0.84%) | ||
Jun 15, 2022 | 10.69 | 10.69 | 0 | +0.06(+0.56%) | ||
Jun 14, 2022 | 10.63 | 10.63 | 0 | -0.09(-0.84%) | ||
Jun 13, 2022 | 10.72 | 10.72 | 0 | -0.26(-2.37%) | ||
Jun 10, 2022 | 10.98 | 10.98 | 0 | -0.12(-1.08%) | ||
Jun 09, 2022 | 11.10 | 11.10 | 0 | -0.10(-0.89%) | ||
Jun 08, 2022 | 11.20 | 11.20 | 0 | -0.05(-0.44%) | ||
Jun 07, 2022 | 11.25 | 11.25 | 0 | +0.03(+0.27%) | ||
Jun 06, 2022 | 11.22 | 11.22 | 0 | -0.01(-0.09%) | ||
Jun 03, 2022 | 11.23 | 11.23 | 0 | -0.06(-0.53%) | ||
Jun 02, 2022 | 11.29 | 11.29 | 0 | +0.06(+0.53%) | ||
Jun 01, 2022 | 11.23 | 11.23 | 0 | -0.04(-0.35%) | ||
May 31, 2022 | 11.27 | 11.27 | 0 | -0.02(-0.18%) | ||
May 27, 2022 | 11.29 | 11.29 | 0 | +0.12(+1.07%) | ||
May 26, 2022 | 11.17 | 11.17 | 0 | +0.11(+0.99%) | ||
May 25, 2022 | 11.06 | 11.06 | 0 | +0.06(+0.55%) | ||
May 24, 2022 | 11.00 | 11.00 | 0 | +0.02(+0.18%) | ||
May 23, 2022 | 10.98 | 10.98 | 0 | +0.07(+0.64%) | ||
May 20, 2022 | 10.91 | 10.91 | 0 | +0.03(+0.28%) | ||
May 19, 2022 | 10.88 | 10.88 | 0 | +0.03(+0.28%) | ||
May 18, 2022 | 10.85 | 10.85 | 0 | -0.12(-1.09%) | ||
May 17, 2022 | 10.97 | 10.97 | 0 | +0.04(+0.37%) | ||
May 16, 2022 | 10.93 | 10.93 | 0 | -0.01(-0.09%) | ||
May 13, 2022 | 10.94 | 10.94 | 0 | +0.06(+0.55%) | ||
May 12, 2022 | 10.88 | 10.88 | 0 | +0.00(+0.00%) | ||
May 11, 2022 | 10.88 | 10.88 | 0 | -0.05(-0.46%) | ||
May 10, 2022 | 10.93 | 10.93 | 0 | -0.01(-0.09%) | ||
May 09, 2022 | 10.94 | 10.94 | 0 | -0.12(-1.08%) | ||
May 06, 2022 | 11.06 | 11.06 | 0 | -0.06(-0.54%) | ||
May 05, 2022 | 11.12 | 11.12 | 0 | -0.06(-0.54%) | ||
May 03, 2022 | 11.18 | 11.18 | 0 | +0.00(+0.00%) | ||
May 02, 2022 | 11.18 | 11.18 | 0 | -0.02(-0.18%) | ||
Apr 29, 2022 | 11.20 | 11.20 | 0 | -0.08(-0.71%) | ||
Apr 28, 2022 | 11.28 | 11.28 | 0 | +0.06(+0.53%) | ||
Apr 27, 2022 | 11.22 | 11.22 | 0 | +0.02(+0.18%) | ||
Apr 26, 2022 | 11.20 | 11.20 | 0 | -0.09(-0.80%) | ||
Apr 25, 2022 | 11.29 | 11.29 | 0 | -0.01(-0.09%) | ||
Apr 22, 2022 | 11.30 | 11.30 | 0 | -0.11(-0.96%) | ||
Apr 21, 2022 | 11.41 | 11.41 | 0 | -0.11(-0.95%) | ||
Apr 20, 2022 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | ||
Apr 19, 2022 | 11.52 | 11.52 | 0 | +0.02(+0.17%) | ||
Apr 18, 2022 | 11.50 | 11.50 | 0 | -0.04(-0.35%) | ||
Apr 14, 2022 | 11.54 | 11.54 | 0 | -0.05(-0.43%) | ||
Apr 13, 2022 | 11.59 | 11.59 | 0 | +0.04(+0.35%) | ||
Apr 12, 2022 | 11.55 | 11.55 | 0 | -0.04(-0.35%) | ||
Apr 11, 2022 | 11.59 | 11.59 | 0 | -0.10(-0.86%) | ||
Apr 08, 2022 | 11.69 | 11.69 | 0 | -0.01(-0.09%) | ||
Apr 07, 2022 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | ||
Apr 06, 2022 | 11.70 | 11.70 | 0 | -0.09(-0.76%) | ||
Apr 05, 2022 | 11.79 | 11.79 | 0 | -0.05(-0.42%) | ||
Apr 04, 2022 | 11.84 | 11.84 | 0 | +0.03(+0.25%) | ||
Apr 01, 2022 | 11.81 | 11.81 | 0 | +0.01(+0.08%) | ||
Mar 31, 2022 | 11.80 | 11.80 | 0 | -0.06(-0.51%) | ||
Mar 30, 2022 | 11.86 | 11.86 | 0 | -0.02(-0.17%) | ||
Mar 29, 2022 | 11.88 | 11.88 | 0 | +0.09(+0.76%) | ||
Mar 28, 2022 | 11.79 | 11.79 | 0 | +0.01(+0.08%) | ||
Mar 25, 2022 | 11.78 | 11.78 | 0 | -0.01(-0.08%) | ||
Mar 24, 2022 | 11.79 | 11.79 | 0 | +0.02(+0.17%) | ||
Mar 23, 2022 | 11.77 | 11.77 | 0 | -0.10(-0.84%) | ||
Mar 22, 2022 | 11.87 | 11.87 | 0 | +0.04(+0.34%) | ||
Mar 21, 2022 | 11.83 | 11.83 | 0 | -0.06(-0.50%) | ||
Mar 18, 2022 | 11.89 | 11.89 | 0 | +0.05(+0.42%) | ||
Mar 17, 2022 | 11.84 | 11.84 | 0 | +0.05(+0.42%) | ||
Mar 16, 2022 | 11.79 | 11.79 | 0 | +0.12(+1.03%) | ||
Mar 15, 2022 | 11.67 | 11.67 | 0 | +0.05(+0.43%) | ||
Mar 14, 2022 | 11.62 | 11.62 | 0 | -0.04(-0.34%) | ||
Mar 11, 2022 | 11.66 | 11.66 | 0 | -0.06(-0.51%) | ||
Mar 10, 2022 | 11.72 | 11.72 | 0 | -0.07(-0.59%) | ||
Mar 09, 2022 | 11.79 | 11.79 | 0 | +0.09(+0.77%) | ||
Mar 08, 2022 | 11.70 | 11.70 | 0 | -0.05(-0.43%) | ||
Mar 07, 2022 | 11.75 | 11.75 | 0 | -0.14(-1.18%) | ||
Mar 04, 2022 | 11.89 | 11.89 | 0 | -0.06(-0.50%) | ||
Mar 03, 2022 | 11.95 | 11.95 | 0 | -0.06(-0.50%) | ||
Mar 02, 2022 | 12.01 | 12.01 | 0 | +0.04(+0.33%) | ||
Mar 01, 2022 | 11.97 | 11.97 | 0 | -0.01(-0.08%) | ||
Feb 28, 2022 | 11.98 | 11.98 | 0 | -0.02(-0.17%) | ||
Feb 25, 2022 | 12.00 | 12.00 | 0 | +0.07(+0.59%) | ||
Feb 24, 2022 | 11.93 | 11.93 | 0 | +0.04(+0.34%) | ||
Feb 23, 2022 | 11.89 | 11.89 | 0 | -0.08(-0.67%) | ||
Feb 22, 2022 | 11.97 | 11.97 | 0 | -0.05(-0.42%) | ||
Feb 18, 2022 | 12.02 | 12.02 | 0 | -0.04(-0.33%) | ||
Feb 17, 2022 | 12.06 | 12.06 | 0 | -0.07(-0.58%) | ||
Feb 16, 2022 | 12.13 | 12.13 | 0 | -0.04(-0.33%) | ||
Feb 15, 2022 | 12.17 | 12.17 | 0 | +0.07(+0.58%) | ||
Feb 14, 2022 | 12.10 | 12.10 | 0 | -0.05(-0.41%) | ||
Feb 11, 2022 | 12.15 | 12.15 | 0 | -0.09(-0.74%) | ||
Feb 10, 2022 | 12.24 | 12.24 | 0 | -0.13(-1.05%) | ||
Feb 09, 2022 | 12.37 | 12.37 | 0 | +0.07(+0.57%) | ||
Feb 08, 2022 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | ||
Feb 07, 2022 | 12.30 | 12.30 | 0 | -0.02(-0.16%) | ||
Feb 04, 2022 | 12.32 | 12.32 | 0 | -0.01(-0.08%) | ||
Feb 03, 2022 | 12.33 | 12.33 | 0 | -0.08(-0.64%) | ||
Feb 02, 2022 | 12.41 | 12.41 | 0 | +0.06(+0.49%) | ||
Feb 01, 2022 | 12.35 | 12.35 | 0 | +0.03(+0.24%) | ||
Jan 31, 2022 | 12.32 | 12.32 | 0 | +0.06(+0.49%) | ||
Jan 28, 2022 | 12.26 | 12.26 | 0 | +0.06(+0.49%) | ||
Jan 27, 2022 | 12.20 | 12.20 | 0 | -0.04(-0.33%) | ||
Jan 26, 2022 | 12.24 | 12.24 | 0 | -0.06(-0.49%) | ||
Jan 25, 2022 | 12.30 | 12.30 | 0 | -0.05(-0.40%) | ||
Jan 24, 2022 | 12.35 | 12.35 | 0 | +0.01(+0.08%) | ||
Jan 21, 2022 | 12.34 | 12.34 | 0 | -0.08(-0.64%) | ||
Jan 20, 2022 | 12.42 | 12.42 | 0 | -0.08(-0.64%) | ||
Jan 19, 2022 | 12.50 | 12.50 | 0 | -0.04(-0.32%) | ||
Jan 18, 2022 | 12.54 | 12.54 | 0 | -0.12(-0.95%) | ||
Jan 14, 2022 | 12.66 | 12.66 | 0 | -0.01(-0.08%) | ||
Jan 13, 2022 | 12.67 | 12.67 | 0 | -0.07(-0.55%) | ||
Jan 12, 2022 | 12.74 | 12.74 | 0 | +0.03(+0.24%) | ||
Jan 11, 2022 | 12.71 | 12.71 | 0 | +0.06(+0.47%) | ||
Jan 10, 2022 | 12.65 | 12.65 | 0 | -0.04(-0.32%) | ||
Jan 07, 2022 | 12.69 | 12.69 | 0 | -0.02(-0.16%) | ||
Jan 06, 2022 | 12.71 | 12.71 | 0 | -0.02(-0.16%) | ||
Jan 05, 2022 | 12.73 | 12.73 | 0 | -0.13(-1.01%) | ||
Jan 04, 2022 | 12.86 | 12.86 | 0 | +0.01(+0.08%) | ||
Jan 03, 2022 | 12.85 | 12.85 | 0 | -0.01(-0.08%) | ||
Dec 31, 2021 | 12.86 | 12.86 | 0 | -0.01(-0.08%) | ||
Dec 30, 2021 | 12.87 | 12.87 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 12.87 | 12.87 | 0 | +0.00(+0.00%) | ||
Dec 28, 2021 | 12.87 | 12.87 | 0 | -0.01(-0.08%) | ||
Dec 27, 2021 | 12.88 | 12.88 | 0 | +0.08(+0.63%) | ||
Dec 23, 2021 | 12.80 | 12.80 | 0 | +0.04(+0.31%) | ||
Dec 22, 2021 | 12.76 | 12.76 | 0 | +0.03(+0.24%) | ||
Dec 21, 2021 | 12.73 | 12.73 | 0 | +0.09(+0.71%) | ||
Dec 20, 2021 | 12.64 | 12.64 | 0 | -0.05(-0.39%) | ||
Dec 17, 2021 | 12.69 | 12.69 | 0 | -0.27(-2.08%) | ||
Dec 16, 2021 | 12.96 | 12.96 | 0 | -0.02(-0.15%) | ||
Dec 15, 2021 | 12.98 | 12.98 | 0 | +0.08(+0.62%) | ||
Dec 14, 2021 | 12.90 | 12.90 | 0 | -0.03(-0.23%) | ||
Dec 13, 2021 | 12.93 | 12.93 | 0 | -0.06(-0.46%) | ||
Dec 10, 2021 | 12.99 | 12.99 | 0 | +0.04(+0.31%) | ||
Dec 09, 2021 | 12.95 | 12.95 | 0 | -0.06(-0.46%) | ||
Dec 08, 2021 | 13.01 | 13.01 | 0 | +0.00(+0.00%) | ||
Dec 07, 2021 | 13.01 | 13.01 | 0 | +0.06(+0.46%) | ||
Dec 06, 2021 | 12.95 | 12.95 | 0 | -0.05(-0.38%) | ||
Nov 24, 2021 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | ||
Nov 23, 2021 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | ||
Nov 22, 2021 | 13.00 | 13.00 | 0 | -0.05(-0.38%) | ||
Nov 19, 2021 | 13.05 | 13.05 | 0 | -0.05(-0.38%) | ||
Nov 18, 2021 | 13.10 | 13.10 | 0 | +0.00(+0.00%) | ||
Nov 17, 2021 | 13.10 | 13.10 | 0 | -0.02(-0.15%) | ||
Nov 16, 2021 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | ||
Nov 15, 2021 | 13.10 | 13.10 | 0 | -0.02(-0.15%) | ||
Nov 12, 2021 | 13.12 | 13.12 | 0 | +0.03(+0.23%) | ||
Nov 11, 2021 | 13.09 | 13.09 | 0 | +0.00(+0.00%) | ||
Nov 10, 2021 | 13.09 | 13.09 | 0 | -0.07(-0.53%) | ||
Nov 09, 2021 | 13.16 | 13.16 | 0 | +0.01(+0.08%) | ||
Nov 08, 2021 | 13.15 | 13.15 | 0 | +0.01(+0.08%) | ||
Nov 05, 2021 | 13.14 | 13.14 | 0 | +0.05(+0.38%) | ||
Nov 04, 2021 | 13.09 | 13.09 | 0 | +0.04(+0.31%) | ||
Nov 03, 2021 | 13.05 | 13.05 | 0 | +0.04(+0.31%) | ||
Nov 02, 2021 | 13.01 | 13.01 | 0 | +0.02(+0.15%) |