Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 6.870 | 6.870 | 0 | -0.01(-0.15%) | ||
Dec 30, 2021 | 6.880 | 6.880 | 0 | +0.08(+1.18%) | ||
Dec 29, 2021 | 6.800 | 6.800 | 0 | -0.03(-0.44%) | ||
Dec 28, 2021 | 6.830 | 6.830 | 0 | -0.02(-0.29%) | ||
Dec 27, 2021 | 6.850 | 6.850 | 0 | -0.03(-0.44%) | ||
Dec 23, 2021 | 6.880 | 6.880 | 0 | -1.23(-15.17%) | ||
Dec 22, 2021 | 8.110 | 8.110 | 0 | +0.05(+0.62%) | ||
Dec 21, 2021 | 8.060 | 8.060 | 0 | +0.18(+2.28%) | ||
Dec 20, 2021 | 7.880 | 7.880 | 0 | -0.17(-2.11%) | ||
Dec 17, 2021 | 8.050 | 8.050 | 0 | -0.11(-1.35%) | ||
Dec 16, 2021 | 8.160 | 8.160 | 0 | +0.04(+0.49%) | ||
Dec 15, 2021 | 8.120 | 8.120 | 0 | +0.04(+0.50%) | ||
Dec 14, 2021 | 8.080 | 8.080 | 0 | +0.00(+0.00%) | ||
Dec 13, 2021 | 8.080 | 8.080 | 0 | -0.11(-1.34%) | ||
Dec 10, 2021 | 8.190 | 8.190 | 0 | +0.00(+0.00%) | ||
Dec 09, 2021 | 8.190 | 8.190 | 0 | -0.05(-0.61%) | ||
Dec 08, 2021 | 8.240 | 8.240 | 0 | +0.04(+0.49%) | ||
Dec 07, 2021 | 8.200 | 8.200 | 0 | +0.09(+1.11%) | ||
Dec 06, 2021 | 8.110 | 8.110 | 0 | -0.12(-1.46%) | ||
Nov 24, 2021 | 8.230 | 8.230 | 0 | -0.07(-0.84%) | ||
Nov 23, 2021 | 8.300 | 8.300 | 0 | -0.02(-0.24%) | ||
Nov 22, 2021 | 8.320 | 8.320 | 0 | -0.07(-0.83%) | ||
Nov 19, 2021 | 8.390 | 8.390 | 0 | +0.01(+0.12%) | ||
Nov 18, 2021 | 8.380 | 8.380 | 0 | -0.07(-0.83%) | ||
Nov 17, 2021 | 8.450 | 8.450 | 0 | -0.06(-0.71%) | ||
Nov 16, 2021 | 8.510 | 8.510 | 0 | +0.11(+1.31%) | ||
Nov 15, 2021 | 8.400 | 8.400 | 0 | -0.05(-0.59%) | ||
Nov 12, 2021 | 8.450 | 8.450 | 0 | +0.07(+0.84%) | ||
Nov 11, 2021 | 8.380 | 8.380 | 0 | +0.16(+1.95%) | ||
Nov 10, 2021 | 8.220 | 8.220 | 0 | -0.06(-0.72%) | ||
Nov 09, 2021 | 8.280 | 8.280 | 0 | +0.00(+0.00%) | ||
Nov 08, 2021 | 8.280 | 8.280 | 0 | +0.02(+0.24%) | ||
Nov 05, 2021 | 8.260 | 8.260 | 0 | -0.09(-1.08%) | ||
Nov 04, 2021 | 8.350 | 8.350 | 0 | +0.02(+0.24%) | ||
Nov 03, 2021 | 8.330 | 8.330 | 0 | +0.10(+1.22%) | ||
Nov 02, 2021 | 8.230 | 8.230 | 0 | -0.12(-1.44%) | ||
Nov 01, 2021 | 8.350 | 8.350 | 0 | -0.02(-0.24%) | ||
Oct 29, 2021 | 8.370 | 8.370 | 0 | -0.03(-0.36%) | ||
Oct 28, 2021 | 8.400 | 8.400 | 0 | -0.07(-0.83%) | ||
Oct 27, 2021 | 8.470 | 8.470 | 0 | -0.10(-1.17%) | ||
Oct 26, 2021 | 8.570 | 8.570 | 0 | -0.08(-0.92%) | ||
Oct 25, 2021 | 8.650 | 8.650 | 0 | +0.03(+0.35%) | ||
Oct 22, 2021 | 8.620 | 8.620 | 0 | +0.04(+0.47%) | ||
Oct 21, 2021 | 8.580 | 8.580 | 0 | -0.03(-0.35%) | ||
Oct 20, 2021 | 8.610 | 8.610 | 0 | -0.04(-0.46%) | ||
Oct 19, 2021 | 8.650 | 8.650 | 0 | +0.20(+2.37%) | ||
Oct 18, 2021 | 8.450 | 8.450 | 0 | +0.14(+1.68%) | ||
Oct 15, 2021 | 8.310 | 8.310 | 0 | +0.14(+1.71%) | ||
Oct 14, 2021 | 8.170 | 8.170 | 0 | +0.04(+0.49%) | ||
Oct 13, 2021 | 8.130 | 8.130 | 0 | +0.02(+0.25%) | ||
Oct 12, 2021 | 8.110 | 8.110 | 0 | -0.01(-0.12%) | ||
Oct 11, 2021 | 8.120 | 8.120 | 0 | -0.05(-0.61%) | ||
Oct 08, 2021 | 8.170 | 8.170 | 0 | -0.10(-1.21%) | ||
Oct 07, 2021 | 8.270 | 8.270 | 0 | +0.10(+1.22%) | ||
Oct 06, 2021 | 8.170 | 8.170 | 0 | -0.19(-2.27%) | ||
Oct 05, 2021 | 8.360 | 8.360 | 0 | +0.14(+1.70%) | ||
Oct 04, 2021 | 8.220 | 8.220 | 0 | -0.10(-1.20%) | ||
Oct 01, 2021 | 8.320 | 8.320 | 0 | -0.07(-0.83%) | ||
Sep 30, 2021 | 8.390 | 8.390 | 0 | +0.13(+1.57%) | ||
Sep 29, 2021 | 8.260 | 8.260 | 0 | -0.02(-0.24%) | ||
Sep 28, 2021 | 8.280 | 8.280 | 0 | -0.05(-0.60%) | ||
Sep 27, 2021 | 8.330 | 8.330 | 0 | -0.03(-0.36%) | ||
Sep 24, 2021 | 8.360 | 8.360 | 0 | -0.12(-1.42%) | ||
Sep 23, 2021 | 8.480 | 8.480 | 0 | -0.05(-0.59%) | ||
Sep 22, 2021 | 8.530 | 8.530 | 0 | +0.03(+0.35%) | ||
Sep 21, 2021 | 8.500 | 8.500 | 0 | +0.09(+1.07%) | ||
Sep 20, 2021 | 8.410 | 8.410 | 0 | -0.35(-4.00%) | ||
Sep 17, 2021 | 8.760 | 8.760 | 0 | +0.11(+1.27%) | ||
Sep 16, 2021 | 8.650 | 8.650 | 0 | -0.17(-1.93%) | ||
Sep 15, 2021 | 8.820 | 8.820 | 0 | -0.01(-0.11%) | ||
Sep 14, 2021 | 8.830 | 8.830 | 0 | -0.14(-1.56%) | ||
Sep 13, 2021 | 8.970 | 8.970 | 0 | -0.08(-0.88%) | ||
Sep 10, 2021 | 9.050 | 9.050 | 0 | +0.02(+0.22%) | ||
Sep 09, 2021 | 9.030 | 9.030 | 0 | -0.04(-0.44%) | ||
Sep 08, 2021 | 9.070 | 9.070 | 0 | -0.16(-1.73%) | ||
Sep 07, 2021 | 9.230 | 9.230 | 0 | +0.10(+1.10%) | ||
Sep 03, 2021 | 9.130 | 9.130 | 0 | -0.02(-0.22%) | ||
Sep 02, 2021 | 9.150 | 9.150 | 0 | -0.05(-0.54%) | ||
Sep 01, 2021 | 9.200 | 9.200 | 0 | +0.14(+1.55%) | ||
Aug 31, 2021 | 9.060 | 9.060 | 0 | +0.09(+1.00%) | ||
Aug 30, 2021 | 8.970 | 8.970 | 0 | +0.07(+0.79%) | ||
Aug 27, 2021 | 8.900 | 8.900 | 0 | +0.07(+0.79%) | ||
Aug 26, 2021 | 8.830 | 8.830 | 0 | -0.17(-1.89%) | ||
Aug 25, 2021 | 9.000 | 9.000 | 0 | +0.05(+0.56%) | ||
Aug 24, 2021 | 8.950 | 8.950 | 0 | +0.25(+2.87%) | ||
Aug 23, 2021 | 8.700 | 8.700 | 0 | +0.24(+2.84%) | ||
Aug 20, 2021 | 8.460 | 8.460 | 0 | -0.09(-1.05%) | ||
Aug 19, 2021 | 8.550 | 8.550 | 0 | -0.23(-2.62%) | ||
Aug 18, 2021 | 8.780 | 8.780 | 0 | +0.14(+1.62%) | ||
Aug 17, 2021 | 8.640 | 8.640 | 0 | -0.16(-1.82%) | ||
Aug 16, 2021 | 8.800 | 8.800 | 0 | -0.14(-1.57%) | ||
Aug 13, 2021 | 8.940 | 8.940 | 0 | -0.14(-1.54%) | ||
Aug 12, 2021 | 9.080 | 9.080 | 0 | +0.00(+0.00%) | ||
Aug 11, 2021 | 9.080 | 9.080 | 0 | +0.03(+0.33%) | ||
Aug 10, 2021 | 9.050 | 9.050 | 0 | +0.04(+0.44%) | ||
Aug 09, 2021 | 9.010 | 9.010 | 0 | +0.09(+1.01%) | ||
Aug 06, 2021 | 8.920 | 8.920 | 0 | -0.07(-0.78%) | ||
Aug 05, 2021 | 8.990 | 8.990 | 0 | -0.05(-0.55%) | ||
Aug 04, 2021 | 9.040 | 9.040 | 0 | +0.06(+0.67%) | ||
Aug 03, 2021 | 8.980 | 8.980 | 0 | +0.01(+0.11%) | ||
Aug 02, 2021 | 8.970 | 8.970 | 0 | +0.15(+1.70%) | ||
Jul 30, 2021 | 8.820 | 8.820 | 0 | -0.05(-0.56%) | ||
Jul 29, 2021 | 8.870 | 8.870 | 0 | +0.12(+1.37%) | ||
Jul 28, 2021 | 8.750 | 8.750 | 0 | +0.35(+4.17%) | ||
Jul 27, 2021 | 8.400 | 8.400 | 0 | -0.40(-4.55%) | ||
Jul 26, 2021 | 8.800 | 8.800 | 0 | -0.39(-4.24%) | ||
Jul 23, 2021 | 9.190 | 9.190 | 0 | -0.19(-2.03%) | ||
Jul 22, 2021 | 9.380 | 9.380 | 0 | +0.00(+0.00%) | ||
Jul 21, 2021 | 9.380 | 9.380 | 0 | +0.14(+1.52%) | ||
Jul 20, 2021 | 9.240 | 9.240 | 0 | +0.02(+0.22%) | ||
Jul 19, 2021 | 9.220 | 9.220 | 0 | -0.11(-1.18%) | ||
Jul 16, 2021 | 9.330 | 9.330 | 0 | -0.06(-0.64%) | ||
Jul 15, 2021 | 9.390 | 9.390 | 0 | -0.03(-0.32%) | ||
Jul 14, 2021 | 9.420 | 9.420 | 0 | -0.11(-1.15%) | ||
Jul 13, 2021 | 9.530 | 9.530 | 0 | +0.07(+0.74%) | ||
Jul 12, 2021 | 9.460 | 9.460 | 0 | +0.04(+0.42%) | ||
Jul 09, 2021 | 9.420 | 9.420 | 0 | +0.13(+1.40%) | ||
Jul 08, 2021 | 9.290 | 9.290 | 0 | -0.19(-2.00%) | ||
Jul 07, 2021 | 9.480 | 9.480 | 0 | +0.05(+0.53%) | ||
Jul 06, 2021 | 9.430 | 9.430 | 0 | -0.14(-1.46%) | ||
Jul 02, 2021 | 9.570 | 9.570 | 0 | -0.14(-1.44%) | ||
Jul 01, 2021 | 9.710 | 9.710 | 0 | -0.08(-0.82%) | ||
Jun 30, 2021 | 9.790 | 9.790 | 0 | -0.09(-0.91%) | ||
Jun 29, 2021 | 9.880 | 9.880 | 0 | +0.07(+0.71%) | ||
Jun 28, 2021 | 9.810 | 9.810 | 0 | +0.05(+0.51%) | ||
Jun 25, 2021 | 9.760 | 9.760 | 0 | +0.11(+1.14%) | ||
Jun 24, 2021 | 9.650 | 9.650 | 0 | +0.05(+0.52%) | ||
Jun 23, 2021 | 9.600 | 9.600 | 0 | +0.12(+1.27%) | ||
Jun 22, 2021 | 9.480 | 9.480 | 0 | -0.11(-1.15%) | ||
Jun 21, 2021 | 9.590 | 9.590 | 0 | -0.03(-0.31%) | ||
Jun 18, 2021 | 9.620 | 9.620 | 0 | -0.05(-0.52%) | ||
Jun 17, 2021 | 9.670 | 9.670 | 0 | +0.13(+1.36%) | ||
Jun 16, 2021 | 9.540 | 9.540 | 0 | -0.19(-1.95%) | ||
Jun 15, 2021 | 9.730 | 9.730 | 0 | -0.09(-0.92%) | ||
Jun 14, 2021 | 9.820 | 9.820 | 0 | +0.03(+0.31%) | ||
Jun 11, 2021 | 9.790 | 9.790 | 0 | +0.03(+0.31%) | ||
Jun 10, 2021 | 9.760 | 9.760 | 0 | +0.08(+0.83%) | ||
Jun 09, 2021 | 9.680 | 9.680 | 0 | -0.09(-0.92%) | ||
Jun 08, 2021 | 9.770 | 9.770 | 0 | -0.08(-0.81%) | ||
Jun 07, 2021 | 9.850 | 9.850 | 0 | -0.13(-1.30%) | ||
Jun 04, 2021 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | ||
Jun 03, 2021 | 9.980 | 9.980 | 0 | -0.15(-1.48%) | ||
Jun 02, 2021 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | ||
Jun 01, 2021 | 10.13 | 10.13 | 0 | +0.27(+2.74%) | ||
May 28, 2021 | 9.860 | 9.860 | 0 | -0.10(-1.00%) | ||
May 27, 2021 | 9.960 | 9.960 | 0 | +0.08(+0.81%) | ||
May 26, 2021 | 9.880 | 9.880 | 0 | +0.10(+1.02%) | ||
May 25, 2021 | 9.780 | 9.780 | 0 | +0.05(+0.51%) | ||
May 24, 2021 | 9.730 | 9.730 | 0 | +0.08(+0.83%) | ||
May 21, 2021 | 9.650 | 9.650 | 0 | -0.04(-0.41%) | ||
May 20, 2021 | 9.690 | 9.690 | 0 | +0.14(+1.47%) | ||
May 19, 2021 | 9.550 | 9.550 | 0 | -0.01(-0.10%) | ||
May 18, 2021 | 9.560 | 9.560 | 0 | +0.13(+1.38%) | ||
May 17, 2021 | 9.430 | 9.430 | 0 | +0.04(+0.43%) | ||
May 14, 2021 | 9.390 | 9.390 | 0 | +0.15(+1.62%) | ||
May 13, 2021 | 9.240 | 9.240 | 0 | -0.13(-1.39%) | ||
May 12, 2021 | 9.370 | 9.370 | 0 | -0.10(-1.06%) | ||
May 11, 2021 | 9.470 | 9.470 | 0 | -0.01(-0.11%) | ||
May 10, 2021 | 9.480 | 9.480 | 0 | -0.28(-2.87%) | ||
May 07, 2021 | 9.760 | 9.760 | 0 | -0.09(-0.91%) | ||
May 06, 2021 | 9.850 | 9.850 | 0 | +0.02(+0.20%) | ||
May 05, 2021 | 9.830 | 9.830 | 0 | -0.06(-0.61%) | ||
May 04, 2021 | 9.890 | 9.890 | 0 | -0.07(-0.70%) | ||
May 03, 2021 | 9.960 | 9.960 | 0 | -0.08(-0.80%) | ||
Apr 30, 2021 | 10.04 | 10.04 | 0 | -0.10(-0.99%) | ||
Apr 29, 2021 | 10.14 | 10.14 | 0 | -0.18(-1.74%) | ||
Apr 28, 2021 | 10.32 | 10.32 | 0 | +0.02(+0.19%) | ||
Apr 27, 2021 | 10.30 | 10.30 | 0 | +0.04(+0.39%) | ||
Apr 26, 2021 | 10.26 | 10.26 | 0 | +0.01(+0.10%) | ||
Apr 23, 2021 | 10.25 | 10.25 | 0 | +0.23(+2.30%) | ||
Apr 22, 2021 | 10.02 | 10.02 | 0 | +0.02(+0.20%) | ||
Apr 21, 2021 | 10.00 | 10.00 | 0 | +0.10(+1.01%) | ||
Apr 20, 2021 | 9.900 | 9.900 | 0 | -0.07(-0.70%) | ||
Apr 19, 2021 | 9.970 | 9.970 | 0 | +0.02(+0.20%) | ||
Apr 16, 2021 | 9.950 | 9.950 | 0 | +0.14(+1.43%) | ||
Apr 15, 2021 | 9.810 | 9.810 | 0 | +0.12(+1.24%) | ||
Apr 14, 2021 | 9.690 | 9.690 | 0 | +0.02(+0.21%) | ||
Apr 13, 2021 | 9.670 | 9.670 | 0 | +0.00(+0.00%) | ||
Apr 12, 2021 | 9.670 | 9.670 | 0 | -0.19(-1.93%) | ||
Apr 09, 2021 | 9.860 | 9.860 | 0 | -0.18(-1.79%) | ||
Apr 07, 2021 | 10.04 | 10.04 | 0 | -0.30(-2.90%) | ||
Apr 06, 2021 | 10.34 | 10.34 | 0 | +0.06(+0.58%) | ||
Apr 05, 2021 | 10.28 | 10.28 | 0 | +0.04(+0.39%) | ||
Apr 01, 2021 | 10.24 | 10.24 | 0 | +0.39(+3.96%) | ||
Mar 31, 2021 | 9.850 | 9.850 | 0 | -0.01(-0.10%) | ||
Mar 30, 2021 | 9.860 | 9.860 | 0 | +0.08(+0.82%) | ||
Mar 29, 2021 | 9.780 | 9.780 | 0 | -0.06(-0.61%) | ||
Mar 26, 2021 | 9.840 | 9.840 | 0 | +0.29(+3.04%) | ||
Mar 25, 2021 | 9.550 | 9.550 | 0 | +0.12(+1.27%) | ||
Mar 24, 2021 | 9.430 | 9.430 | 0 | -0.39(-3.97%) | ||
Mar 23, 2021 | 9.820 | 9.820 | 0 | -0.20(-2.00%) | ||
Mar 22, 2021 | 10.02 | 10.02 | 0 | +0.09(+0.91%) | ||
Mar 19, 2021 | 9.930 | 9.930 | 0 | -0.01(-0.10%) | ||
Mar 18, 2021 | 9.940 | 9.940 | 0 | -0.12(-1.19%) | ||
Mar 17, 2021 | 10.06 | 10.06 | 0 | +0.03(+0.30%) | ||
Mar 16, 2021 | 10.03 | 10.03 | 0 | +0.09(+0.91%) | ||
Mar 15, 2021 | 9.940 | 9.940 | 0 | -0.05(-0.50%) | ||
Mar 12, 2021 | 9.990 | 9.990 | 0 | -0.17(-1.67%) | ||
Mar 11, 2021 | 10.16 | 10.16 | 0 | +0.38(+3.89%) | ||
Mar 10, 2021 | 9.780 | 9.780 | 0 | +0.07(+0.72%) | ||
Mar 09, 2021 | 9.710 | 9.710 | 0 | +0.23(+2.43%) | ||
Mar 08, 2021 | 9.480 | 9.480 | 0 | -0.57(-5.67%) | ||
Mar 05, 2021 | 10.05 | 10.05 | 0 | +0.12(+1.21%) | ||
Mar 04, 2021 | 9.930 | 9.930 | 0 | -0.46(-4.43%) | ||
Mar 03, 2021 | 10.39 | 10.39 | 0 | -0.06(-0.57%) | ||
Mar 02, 2021 | 10.45 | 10.45 | 0 | -0.26(-2.43%) | ||
Mar 01, 2021 | 10.71 | 10.71 | 0 | +0.31(+2.98%) | ||
Feb 26, 2021 | 10.40 | 10.40 | 0 | -0.25(-2.35%) | ||
Feb 25, 2021 | 10.65 | 10.65 | 0 | -0.11(-1.02%) | ||
Feb 24, 2021 | 10.76 | 10.76 | 0 | -0.37(-3.32%) | ||
Feb 23, 2021 | 11.13 | 11.13 | 0 | -0.05(-0.45%) | ||
Feb 22, 2021 | 11.18 | 11.18 | 0 | -0.50(-4.28%) | ||
Feb 19, 2021 | 11.68 | 11.68 | 0 | -0.27(-2.26%) | ||
Feb 17, 2021 | 11.95 | 11.95 | 0 | +0.15(+1.27%) | ||
Feb 16, 2021 | 11.80 | 11.80 | 0 | +0.08(+0.68%) | ||
Feb 12, 2021 | 11.72 | 11.72 | 0 | +0.01(+0.09%) | ||
Feb 11, 2021 | 11.71 | 11.71 | 0 | +0.13(+1.12%) | ||
Feb 10, 2021 | 11.58 | 11.58 | 0 | +0.09(+0.78%) | ||
Feb 09, 2021 | 11.49 | 11.49 | 0 | +0.19(+1.68%) | ||
Feb 08, 2021 | 11.30 | 11.30 | 0 | -0.03(-0.26%) | ||
Feb 05, 2021 | 11.33 | 11.33 | 0 | -0.06(-0.53%) | ||
Feb 04, 2021 | 11.39 | 11.39 | 0 | -0.10(-0.87%) | ||
Feb 03, 2021 | 11.49 | 11.49 | 0 | +0.06(+0.52%) | ||
Feb 02, 2021 | 11.43 | 11.43 | 0 | +0.22(+1.96%) | ||
Feb 01, 2021 | 11.21 | 11.21 | 0 | +0.31(+2.84%) | ||
Jan 29, 2021 | 10.90 | 10.90 | 0 | -0.10(-0.91%) | ||
Jan 28, 2021 | 11.00 | 11.00 | 0 | -0.11(-0.99%) | ||
Jan 27, 2021 | 11.11 | 11.11 | 0 | -0.39(-3.39%) | ||
Jan 26, 2021 | 11.50 | 11.50 | 0 | -0.21(-1.79%) | ||
Jan 25, 2021 | 11.71 | 11.71 | 0 | +0.28(+2.45%) | ||
Jan 22, 2021 | 11.43 | 11.43 | 0 | +0.12(+1.06%) | ||
Jan 21, 2021 | 11.31 | 11.31 | 0 | -0.08(-0.70%) | ||
Jan 20, 2021 | 11.39 | 11.39 | 0 | +0.33(+2.98%) | ||
Jan 19, 2021 | 11.06 | 11.06 | 0 | +0.57(+5.43%) | ||
Jan 15, 2021 | 10.49 | 10.49 | 0 | -0.12(-1.13%) | ||
Jan 14, 2021 | 10.61 | 10.61 | 0 | -0.07(-0.66%) | ||
Jan 13, 2021 | 10.68 | 10.68 | 0 | +0.03(+0.28%) | ||
Jan 12, 2021 | 10.65 | 10.65 | 0 | +0.12(+1.14%) | ||
Jan 11, 2021 | 10.53 | 10.53 | 0 | -0.21(-1.96%) | ||
Jan 08, 2021 | 10.74 | 10.74 | 0 | +0.25(+2.38%) | ||
Jan 07, 2021 | 10.49 | 10.49 | 0 | +0.03(+0.29%) | ||
Jan 06, 2021 | 10.46 | 10.46 | 0 | +0.01(+0.10%) | ||
Jan 05, 2021 | 10.45 | 10.45 | 0 | +0.35(+3.47%) |