Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.840 | 9.840 | 0 | +0.01(+0.10%) | ||
Nov 29, 2022 | 9.830 | 9.830 | 0 | +0.03(+0.31%) | ||
Nov 28, 2022 | 9.800 | 9.800 | 0 | +0.02(+0.20%) | ||
Nov 25, 2022 | 9.780 | 9.780 | 0 | +0.00(+0.00%) | ||
Nov 23, 2022 | 9.780 | 9.780 | 0 | +0.01(+0.10%) | ||
Nov 22, 2022 | 9.770 | 9.770 | 0 | +0.01(+0.10%) | ||
Nov 21, 2022 | 9.760 | 9.760 | 0 | +0.00(+0.00%) | ||
Nov 18, 2022 | 9.760 | 9.760 | 0 | +0.00(+0.00%) | ||
Nov 17, 2022 | 9.760 | 9.760 | 0 | +0.04(+0.41%) | ||
Nov 16, 2022 | 9.720 | 9.720 | 0 | +0.07(+0.73%) | ||
Nov 15, 2022 | 9.650 | 9.650 | 0 | +0.05(+0.52%) | ||
Nov 14, 2022 | 9.600 | 9.600 | 0 | +0.02(+0.21%) | ||
Nov 11, 2022 | 9.580 | 9.580 | 0 | +0.00(+0.00%) | ||
Nov 10, 2022 | 9.580 | 9.580 | 0 | +0.14(+1.48%) | ||
Nov 09, 2022 | 9.440 | 9.440 | 0 | -0.01(-0.11%) | ||
Nov 08, 2022 | 9.450 | 9.450 | 0 | +0.03(+0.32%) | ||
Nov 07, 2022 | 9.420 | 9.420 | 0 | +0.00(+0.00%) | ||
Nov 04, 2022 | 9.420 | 9.420 | 0 | +0.00(+0.00%) | ||
Nov 03, 2022 | 9.420 | 9.420 | 0 | -0.03(-0.32%) | ||
Nov 02, 2022 | 9.450 | 9.450 | 0 | +0.02(+0.21%) | ||
Nov 01, 2022 | 9.430 | 9.430 | 0 | +0.03(+0.32%) | ||
Oct 31, 2022 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | ||
Oct 28, 2022 | 9.400 | 9.400 | 0 | +0.02(+0.21%) | ||
Oct 27, 2022 | 9.380 | 9.380 | 0 | +0.02(+0.21%) | ||
Oct 26, 2022 | 9.360 | 9.360 | 0 | +0.01(+0.11%) | ||
Oct 25, 2022 | 9.350 | 9.350 | 0 | -0.03(-0.32%) | ||
Oct 24, 2022 | 9.380 | 9.380 | 0 | -0.06(-0.64%) | ||
Oct 21, 2022 | 9.440 | 9.440 | 0 | -0.11(-1.15%) | ||
Oct 20, 2022 | 9.550 | 9.550 | 0 | -0.03(-0.31%) | ||
Oct 19, 2022 | 9.580 | 9.580 | 0 | -0.03(-0.31%) | ||
Oct 18, 2022 | 9.610 | 9.610 | 0 | +0.00(+0.00%) | ||
Oct 17, 2022 | 9.610 | 9.610 | 0 | +0.01(+0.10%) | ||
Oct 14, 2022 | 9.600 | 9.600 | 0 | -0.02(-0.21%) | ||
Oct 13, 2022 | 9.620 | 9.620 | 0 | -0.03(-0.31%) | ||
Oct 12, 2022 | 9.650 | 9.650 | 0 | -0.02(-0.21%) | ||
Oct 11, 2022 | 9.670 | 9.670 | 0 | +0.01(+0.10%) | ||
Oct 10, 2022 | 9.660 | 9.660 | 0 | +0.00(+0.00%) | ||
Oct 07, 2022 | 9.660 | 9.660 | 0 | -0.01(-0.10%) | ||
Oct 06, 2022 | 9.670 | 9.670 | 0 | +0.01(+0.10%) | ||
Oct 05, 2022 | 9.660 | 9.660 | 0 | -0.01(-0.10%) | ||
Oct 04, 2022 | 9.670 | 9.670 | 0 | +0.08(+0.83%) | ||
Oct 03, 2022 | 9.590 | 9.590 | 0 | +0.03(+0.31%) | ||
Sep 30, 2022 | 9.560 | 9.560 | 0 | +0.00(+0.00%) | ||
Sep 29, 2022 | 9.560 | 9.560 | 0 | +0.00(+0.00%) | ||
Sep 28, 2022 | 9.560 | 9.560 | 0 | -0.03(-0.31%) | ||
Sep 27, 2022 | 9.590 | 9.590 | 0 | -0.05(-0.52%) | ||
Sep 26, 2022 | 9.640 | 9.640 | 0 | -0.05(-0.52%) | ||
Sep 23, 2022 | 9.690 | 9.690 | 0 | -0.05(-0.51%) | ||
Sep 22, 2022 | 9.740 | 9.740 | 0 | -0.03(-0.31%) | ||
Sep 21, 2022 | 9.770 | 9.770 | 0 | -0.01(-0.10%) | ||
Sep 20, 2022 | 9.780 | 9.780 | 0 | -0.06(-0.61%) | ||
Sep 19, 2022 | 9.840 | 9.840 | 0 | -0.02(-0.20%) | ||
Sep 16, 2022 | 9.860 | 9.860 | 0 | -0.01(-0.10%) | ||
Sep 15, 2022 | 9.870 | 9.870 | 0 | -0.01(-0.10%) | ||
Sep 14, 2022 | 9.880 | 9.880 | 0 | -0.02(-0.20%) | ||
Sep 13, 2022 | 9.900 | 9.900 | 0 | -0.06(-0.60%) | ||
Sep 12, 2022 | 9.960 | 9.960 | 0 | +0.01(+0.10%) | ||
Sep 09, 2022 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | ||
Sep 08, 2022 | 9.950 | 9.950 | 0 | -0.01(-0.10%) | ||
Sep 07, 2022 | 9.960 | 9.960 | 0 | -0.06(-0.60%) | ||
Sep 02, 2022 | 10.02 | 10.02 | 0 | -0.01(-0.10%) | ||
Sep 01, 2022 | 10.03 | 10.03 | 0 | -0.07(-0.69%) | ||
Aug 31, 2022 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | ||
Aug 30, 2022 | 10.10 | 10.10 | 0 | -0.03(-0.30%) | ||
Aug 29, 2022 | 10.13 | 10.13 | 0 | -0.03(-0.30%) | ||
Aug 26, 2022 | 10.16 | 10.16 | 0 | +0.00(+0.00%) | ||
Aug 25, 2022 | 10.16 | 10.16 | 0 | -0.02(-0.20%) | ||
Aug 24, 2022 | 10.18 | 10.18 | 0 | -0.03(-0.29%) | ||
Aug 23, 2022 | 10.21 | 10.21 | 0 | -0.01(-0.10%) | ||
Aug 22, 2022 | 10.22 | 10.22 | 0 | -0.01(-0.10%) | ||
Aug 19, 2022 | 10.23 | 10.23 | 0 | -0.03(-0.29%) | ||
Aug 18, 2022 | 10.26 | 10.26 | 0 | -0.02(-0.19%) | ||
Aug 17, 2022 | 10.28 | 10.28 | 0 | -0.04(-0.39%) | ||
Aug 16, 2022 | 10.32 | 10.32 | 0 | -0.02(-0.19%) | ||
Aug 15, 2022 | 10.34 | 10.34 | 0 | -0.01(-0.10%) | ||
Aug 12, 2022 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | ||
Aug 11, 2022 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | ||
Aug 10, 2022 | 10.35 | 10.35 | 0 | +0.01(+0.10%) | ||
Aug 09, 2022 | 10.34 | 10.34 | 0 | -0.01(-0.10%) | ||
Aug 08, 2022 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | ||
Aug 05, 2022 | 10.35 | 10.35 | 0 | -0.03(-0.29%) | ||
Aug 04, 2022 | 10.38 | 10.38 | 0 | +0.00(+0.00%) | ||
Aug 03, 2022 | 10.38 | 10.38 | 0 | -0.02(-0.19%) | ||
Aug 02, 2022 | 10.40 | 10.40 | 0 | +0.03(+0.29%) | ||
Aug 01, 2022 | 10.37 | 10.37 | 0 | +0.02(+0.19%) | ||
Jul 29, 2022 | 10.35 | 10.35 | 0 | +0.03(+0.29%) | ||
Jul 28, 2022 | 10.32 | 10.32 | 0 | +0.04(+0.39%) | ||
Jul 27, 2022 | 10.28 | 10.28 | 0 | +0.02(+0.19%) | ||
Jul 26, 2022 | 10.26 | 10.26 | 0 | +0.02(+0.20%) | ||
Jul 25, 2022 | 10.24 | 10.24 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 10.24 | 10.24 | 0 | +0.04(+0.39%) | ||
Jul 20, 2022 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | ||
Jul 19, 2022 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | ||
Jul 18, 2022 | 10.20 | 10.20 | 0 | -0.01(-0.10%) | ||
Jul 15, 2022 | 10.21 | 10.21 | 0 | +0.01(+0.10%) | ||
Jul 14, 2022 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | ||
Jul 13, 2022 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | ||
Jul 12, 2022 | 10.20 | 10.20 | 0 | +0.01(+0.10%) | ||
Jul 08, 2022 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 10.19 | 10.19 | 0 | +0.01(+0.10%) | ||
Jul 06, 2022 | 10.18 | 10.18 | 0 | +0.03(+0.30%) | ||
Jul 05, 2022 | 10.15 | 10.15 | 0 | +0.03(+0.30%) | ||
Jul 01, 2022 | 10.12 | 10.12 | 0 | +0.05(+0.50%) | ||
Jun 30, 2022 | 10.07 | 10.07 | 0 | +0.05(+0.50%) | ||
Jun 28, 2022 | 10.02 | 10.02 | 0 | -0.01(-0.10%) | ||
Jun 27, 2022 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | ||
Jun 24, 2022 | 10.03 | 10.03 | 0 | +0.02(+0.20%) | ||
Jun 23, 2022 | 10.01 | 10.01 | 0 | +0.04(+0.40%) | ||
Jun 22, 2022 | 9.970 | 9.970 | 0 | +0.03(+0.30%) | ||
Jun 21, 2022 | 9.940 | 9.940 | 0 | -0.01(-0.10%) | ||
Jun 17, 2022 | 9.950 | 9.950 | 0 | +0.02(+0.20%) | ||
Jun 16, 2022 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | ||
Jun 15, 2022 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | ||
Jun 14, 2022 | 9.930 | 9.930 | 0 | -0.12(-1.19%) | ||
Jun 13, 2022 | 10.05 | 10.05 | 0 | -0.18(-1.76%) | ||
Jun 10, 2022 | 10.23 | 10.23 | 0 | -0.04(-0.39%) | ||
Jun 09, 2022 | 10.27 | 10.27 | 0 | -0.04(-0.39%) | ||
Jun 08, 2022 | 10.31 | 10.31 | 0 | -0.01(-0.10%) | ||
Jun 07, 2022 | 10.32 | 10.32 | 0 | -0.01(-0.10%) | ||
Jun 06, 2022 | 10.33 | 10.33 | 0 | -0.03(-0.29%) | ||
Jun 03, 2022 | 10.36 | 10.36 | 0 | +0.00(+0.00%) | ||
Jun 02, 2022 | 10.36 | 10.36 | 0 | -0.01(-0.10%) | ||
Jun 01, 2022 | 10.37 | 10.37 | 0 | +0.01(+0.10%) | ||
May 31, 2022 | 10.36 | 10.36 | 0 | +0.02(+0.19%) | ||
May 27, 2022 | 10.34 | 10.34 | 0 | +0.05(+0.49%) | ||
May 26, 2022 | 10.29 | 10.29 | 0 | +0.07(+0.68%) | ||
May 25, 2022 | 10.22 | 10.22 | 0 | +0.08(+0.79%) | ||
May 24, 2022 | 10.14 | 10.14 | 0 | +0.07(+0.70%) | ||
May 23, 2022 | 10.07 | 10.07 | 0 | +0.03(+0.30%) | ||
May 20, 2022 | 10.04 | 10.04 | 0 | +0.03(+0.30%) | ||
May 19, 2022 | 10.01 | 10.01 | 0 | +0.02(+0.20%) | ||
May 18, 2022 | 9.990 | 9.990 | 0 | -0.02(-0.20%) | ||
May 17, 2022 | 10.01 | 10.01 | 0 | -0.05(-0.50%) | ||
May 16, 2022 | 10.06 | 10.06 | 0 | -0.01(-0.10%) | ||
May 13, 2022 | 10.07 | 10.07 | 0 | -0.03(-0.30%) | ||
May 12, 2022 | 10.10 | 10.10 | 0 | -0.02(-0.20%) | ||
May 11, 2022 | 10.12 | 10.12 | 0 | -0.02(-0.20%) | ||
May 10, 2022 | 10.14 | 10.14 | 0 | -0.02(-0.20%) | ||
May 09, 2022 | 10.16 | 10.16 | 0 | -0.02(-0.20%) | ||
May 06, 2022 | 10.18 | 10.18 | 0 | -0.05(-0.49%) | ||
May 05, 2022 | 10.23 | 10.23 | 0 | -0.01(-0.10%) | ||
May 03, 2022 | 10.24 | 10.24 | 0 | -0.02(-0.19%) | ||
May 02, 2022 | 10.26 | 10.26 | 0 | -0.01(-0.10%) | ||
Apr 29, 2022 | 10.27 | 10.27 | 0 | +0.00(+0.00%) | ||
Apr 28, 2022 | 10.27 | 10.27 | 0 | -0.03(-0.29%) | ||
Apr 27, 2022 | 10.30 | 10.30 | 0 | -0.01(-0.10%) | ||
Apr 26, 2022 | 10.31 | 10.31 | 0 | +0.00(+0.00%) | ||
Apr 25, 2022 | 10.31 | 10.31 | 0 | -0.01(-0.10%) | ||
Apr 22, 2022 | 10.32 | 10.32 | 0 | +0.00(+0.00%) | ||
Apr 21, 2022 | 10.32 | 10.32 | 0 | -0.03(-0.29%) | ||
Apr 20, 2022 | 10.35 | 10.35 | 0 | +0.01(+0.10%) | ||
Apr 19, 2022 | 10.34 | 10.34 | 0 | -0.07(-0.67%) | ||
Apr 18, 2022 | 10.41 | 10.41 | 0 | -0.03(-0.29%) | ||
Apr 14, 2022 | 10.44 | 10.44 | 0 | -0.01(-0.10%) | ||
Apr 13, 2022 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | ||
Apr 12, 2022 | 10.45 | 10.45 | 0 | -0.03(-0.29%) | ||
Apr 11, 2022 | 10.48 | 10.48 | 0 | -0.05(-0.47%) | ||
Apr 08, 2022 | 10.53 | 10.53 | 0 | -0.02(-0.19%) | ||
Apr 07, 2022 | 10.55 | 10.55 | 0 | -0.02(-0.19%) | ||
Apr 06, 2022 | 10.57 | 10.57 | 0 | -0.05(-0.47%) | ||
Apr 05, 2022 | 10.62 | 10.62 | 0 | -0.01(-0.09%) | ||
Apr 04, 2022 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | ||
Apr 01, 2022 | 10.63 | 10.63 | 0 | -0.04(-0.37%) | ||
Mar 31, 2022 | 10.67 | 10.67 | 0 | +0.03(+0.28%) | ||
Mar 30, 2022 | 10.64 | 10.64 | 0 | +0.04(+0.38%) | ||
Mar 29, 2022 | 10.60 | 10.60 | 0 | -0.02(-0.19%) | ||
Mar 28, 2022 | 10.62 | 10.62 | 0 | -0.02(-0.19%) | ||
Mar 25, 2022 | 10.64 | 10.64 | 0 | -0.03(-0.28%) | ||
Mar 24, 2022 | 10.67 | 10.67 | 0 | -0.02(-0.19%) | ||
Mar 23, 2022 | 10.69 | 10.69 | 0 | -0.02(-0.19%) | ||
Mar 22, 2022 | 10.71 | 10.71 | 0 | -0.05(-0.46%) | ||
Mar 21, 2022 | 10.76 | 10.76 | 0 | +0.00(+0.00%) | ||
Mar 18, 2022 | 10.76 | 10.76 | 0 | +0.01(+0.09%) | ||
Mar 17, 2022 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | ||
Mar 16, 2022 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | ||
Mar 15, 2022 | 10.75 | 10.75 | 0 | -0.02(-0.19%) | ||
Mar 14, 2022 | 10.77 | 10.77 | 0 | -0.05(-0.46%) | ||
Mar 11, 2022 | 10.82 | 10.82 | 0 | -0.02(-0.18%) | ||
Mar 10, 2022 | 10.84 | 10.84 | 0 | -0.02(-0.18%) | ||
Mar 09, 2022 | 10.86 | 10.86 | 0 | -0.03(-0.28%) | ||
Mar 08, 2022 | 10.89 | 10.89 | 0 | -0.03(-0.27%) | ||
Mar 07, 2022 | 10.92 | 10.92 | 0 | -0.02(-0.18%) | ||
Mar 04, 2022 | 10.94 | 10.94 | 0 | -0.01(-0.09%) | ||
Mar 03, 2022 | 10.95 | 10.95 | 0 | -0.02(-0.18%) | ||
Mar 02, 2022 | 10.97 | 10.97 | 0 | -0.01(-0.09%) | ||
Mar 01, 2022 | 10.98 | 10.98 | 0 | +0.02(+0.18%) | ||
Feb 28, 2022 | 10.96 | 10.96 | 0 | +0.00(+0.00%) | ||
Feb 25, 2022 | 10.96 | 10.96 | 0 | -0.01(-0.09%) | ||
Feb 24, 2022 | 10.97 | 10.97 | 0 | +0.02(+0.18%) | ||
Feb 23, 2022 | 10.95 | 10.95 | 0 | +0.00(+0.00%) | ||
Feb 22, 2022 | 10.95 | 10.95 | 0 | +0.00(+0.00%) | ||
Feb 18, 2022 | 10.95 | 10.95 | 0 | +0.01(+0.09%) | ||
Feb 17, 2022 | 10.94 | 10.94 | 0 | +0.01(+0.09%) | ||
Feb 16, 2022 | 10.93 | 10.93 | 0 | +0.00(+0.00%) | ||
Feb 15, 2022 | 10.93 | 10.93 | 0 | -0.03(-0.27%) | ||
Feb 14, 2022 | 10.96 | 10.96 | 0 | -0.01(-0.09%) | ||
Feb 11, 2022 | 10.97 | 10.97 | 0 | -0.02(-0.18%) | ||
Feb 10, 2022 | 10.99 | 10.99 | 0 | -0.05(-0.45%) | ||
Feb 09, 2022 | 11.04 | 11.04 | 0 | -0.01(-0.09%) | ||
Feb 08, 2022 | 11.05 | 11.05 | 0 | -0.02(-0.18%) | ||
Feb 07, 2022 | 11.07 | 11.07 | 0 | +0.00(+0.00%) | ||
Feb 04, 2022 | 11.07 | 11.07 | 0 | -0.02(-0.18%) | ||
Feb 03, 2022 | 11.09 | 11.09 | 0 | +0.02(+0.18%) | ||
Feb 02, 2022 | 11.07 | 11.07 | 0 | +0.01(+0.09%) | ||
Feb 01, 2022 | 11.06 | 11.06 | 0 | +0.02(+0.18%) | ||
Jan 31, 2022 | 11.04 | 11.04 | 0 | +0.00(+0.00%) | ||
Jan 28, 2022 | 11.04 | 11.04 | 0 | -0.04(-0.36%) | ||
Jan 27, 2022 | 11.08 | 11.08 | 0 | -0.03(-0.27%) | ||
Jan 26, 2022 | 11.11 | 11.11 | 0 | -0.03(-0.27%) | ||
Jan 25, 2022 | 11.14 | 11.14 | 0 | -0.01(-0.09%) | ||
Jan 24, 2022 | 11.15 | 11.15 | 0 | -0.01(-0.09%) | ||
Jan 21, 2022 | 11.16 | 11.16 | 0 | -0.01(-0.09%) | ||
Jan 20, 2022 | 11.17 | 11.17 | 0 | -0.01(-0.09%) | ||
Jan 19, 2022 | 11.18 | 11.18 | 0 | -0.01(-0.09%) | ||
Jan 18, 2022 | 11.19 | 11.19 | 0 | -0.01(-0.09%) | ||
Jan 14, 2022 | 11.20 | 11.20 | 0 | -0.01(-0.09%) | ||
Jan 13, 2022 | 11.21 | 11.21 | 0 | +0.00(+0.00%) | ||
Jan 12, 2022 | 11.21 | 11.21 | 0 | +0.01(+0.09%) | ||
Jan 11, 2022 | 11.20 | 11.20 | 0 | -0.01(-0.09%) | ||
Jan 10, 2022 | 11.21 | 11.21 | 0 | -0.02(-0.18%) | ||
Jan 07, 2022 | 11.23 | 11.23 | 0 | -0.01(-0.09%) | ||
Jan 06, 2022 | 11.24 | 11.24 | 0 | -0.03(-0.27%) | ||
Jan 05, 2022 | 11.27 | 11.27 | 0 | +0.00(+0.00%) | ||
Jan 04, 2022 | 11.27 | 11.27 | 0 | -0.01(-0.09%) | ||
Jan 03, 2022 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 31, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 30, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 28, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 27, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 23, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 22, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 21, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 20, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 17, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 16, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 15, 2021 | 11.28 | 11.28 | 0 | -0.01(-0.09%) | ||
Dec 14, 2021 | 11.29 | 11.29 | 0 | +0.00(+0.00%) | ||
Dec 13, 2021 | 11.29 | 11.29 | 0 | +0.01(+0.09%) | ||
Dec 10, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 09, 2021 | 11.28 | 11.28 | 0 | +0.00(+0.00%) | ||
Dec 08, 2021 | 11.28 | 11.28 | 0 | -0.01(-0.09%) |