Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.670 | 9.670 | 0 | +0.10(+1.04%) | ||
Jul 28, 2022 | 9.570 | 9.570 | 0 | +0.18(+1.92%) | ||
Jul 27, 2022 | 9.390 | 9.390 | 0 | +0.25(+2.74%) | ||
Jul 26, 2022 | 9.140 | 9.140 | 0 | -0.16(-1.72%) | ||
Jul 25, 2022 | 9.300 | 9.300 | 0 | +0.01(+0.11%) | ||
Jul 22, 2022 | 9.290 | 9.290 | 0 | +0.00(+0.00%) | ||
Jul 20, 2022 | 9.290 | 9.290 | 0 | +0.16(+1.75%) | ||
Jul 19, 2022 | 9.130 | 9.130 | 0 | +0.32(+3.63%) | ||
Jul 18, 2022 | 8.810 | 8.810 | 0 | -0.01(-0.11%) | ||
Jul 15, 2022 | 8.820 | 8.820 | 0 | +0.16(+1.85%) | ||
Jul 14, 2022 | 8.660 | 8.660 | 0 | -0.03(-0.35%) | ||
Jul 13, 2022 | 8.690 | 8.690 | 0 | -0.01(-0.11%) | ||
Jul 12, 2022 | 8.700 | 8.700 | 0 | -0.25(-2.79%) | ||
Jul 08, 2022 | 8.950 | 8.950 | 0 | -0.01(-0.11%) | ||
Jul 07, 2022 | 8.960 | 8.960 | 0 | +0.25(+2.87%) | ||
Jul 06, 2022 | 8.710 | 8.710 | 0 | -0.02(-0.23%) | ||
Jul 05, 2022 | 8.730 | 8.730 | 0 | +0.07(+0.81%) | ||
Jul 01, 2022 | 8.660 | 8.660 | 0 | +0.02(+0.23%) | ||
Jun 30, 2022 | 8.640 | 8.640 | 0 | -0.21(-2.37%) | ||
Jun 28, 2022 | 8.850 | 8.850 | 0 | -0.17(-1.88%) | ||
Jun 27, 2022 | 9.020 | 9.020 | 0 | -0.01(-0.11%) | ||
Jun 24, 2022 | 9.030 | 9.030 | 0 | +0.30(+3.44%) | ||
Jun 23, 2022 | 8.730 | 8.730 | 0 | +0.08(+0.92%) | ||
Jun 22, 2022 | 8.650 | 8.650 | 0 | -0.08(-0.92%) | ||
Jun 21, 2022 | 8.730 | 8.730 | 0 | +0.19(+2.22%) | ||
Jun 17, 2022 | 8.540 | 8.540 | 0 | +0.08(+0.95%) | ||
Jun 16, 2022 | 8.460 | 8.460 | 0 | -0.46(-5.16%) | ||
Jun 15, 2022 | 8.920 | 8.920 | 0 | +0.11(+1.25%) | ||
Jun 14, 2022 | 8.810 | 8.810 | 0 | +0.01(+0.11%) | ||
Jun 13, 2022 | 8.800 | 8.800 | 0 | -0.50(-5.38%) | ||
Jun 10, 2022 | 9.300 | 9.300 | 0 | -0.34(-3.53%) | ||
Jun 09, 2022 | 9.640 | 9.640 | 0 | -0.22(-2.23%) | ||
Jun 08, 2022 | 9.860 | 9.860 | 0 | -0.13(-1.30%) | ||
Jun 07, 2022 | 9.990 | 9.990 | 0 | +0.18(+1.83%) | ||
Jun 06, 2022 | 9.810 | 9.810 | 0 | +0.07(+0.72%) | ||
Jun 03, 2022 | 9.740 | 9.740 | 0 | -0.11(-1.12%) | ||
Jun 02, 2022 | 9.850 | 9.850 | 0 | +0.33(+3.47%) | ||
Jun 01, 2022 | 9.520 | 9.520 | 0 | -0.11(-1.14%) | ||
May 31, 2022 | 9.630 | 9.630 | 0 | -0.19(-1.93%) | ||
May 27, 2022 | 9.820 | 9.820 | 0 | +0.34(+3.59%) | ||
May 26, 2022 | 9.480 | 9.480 | 0 | +0.36(+3.95%) | ||
May 25, 2022 | 9.120 | 9.120 | 0 | +0.20(+2.24%) | ||
May 24, 2022 | 8.920 | 8.920 | 0 | -0.21(-2.30%) | ||
May 23, 2022 | 9.130 | 9.130 | 0 | +0.10(+1.11%) | ||
May 20, 2022 | 9.030 | 9.030 | 0 | +0.04(+0.44%) | ||
May 19, 2022 | 8.990 | 8.990 | 0 | +0.08(+0.90%) | ||
May 18, 2022 | 8.910 | 8.910 | 0 | -0.41(-4.40%) | ||
May 17, 2022 | 9.320 | 9.320 | 0 | +0.24(+2.64%) | ||
May 16, 2022 | 9.080 | 9.080 | 0 | -0.13(-1.41%) | ||
May 13, 2022 | 9.210 | 9.210 | 0 | +0.36(+4.07%) | ||
May 12, 2022 | 8.850 | 8.850 | 0 | +0.12(+1.37%) | ||
May 11, 2022 | 8.730 | 8.730 | 0 | -0.27(-3.00%) | ||
May 10, 2022 | 9.000 | 9.000 | 0 | +0.10(+1.12%) | ||
May 09, 2022 | 8.900 | 8.900 | 0 | -0.50(-5.32%) | ||
May 06, 2022 | 9.400 | 9.400 | 0 | -0.21(-2.19%) | ||
May 05, 2022 | 9.610 | 9.610 | 0 | -0.14(-1.44%) | ||
May 03, 2022 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | ||
May 02, 2022 | 9.700 | 9.700 | 0 | +0.11(+1.15%) | ||
Apr 29, 2022 | 9.590 | 9.590 | 0 | -0.24(-2.44%) | ||
Apr 28, 2022 | 9.830 | 9.830 | 0 | +0.21(+2.18%) | ||
Apr 27, 2022 | 9.620 | 9.620 | 0 | -0.02(-0.21%) | ||
Apr 26, 2022 | 9.640 | 9.640 | 0 | -0.40(-3.98%) | ||
Apr 25, 2022 | 10.04 | 10.04 | 0 | +0.13(+1.31%) | ||
Apr 22, 2022 | 9.910 | 9.910 | 0 | -0.32(-3.13%) | ||
Apr 21, 2022 | 10.23 | 10.23 | 0 | -0.35(-3.31%) | ||
Apr 20, 2022 | 10.58 | 10.58 | 0 | +0.04(+0.38%) | ||
Apr 19, 2022 | 10.54 | 10.54 | 0 | +0.26(+2.53%) | ||
Apr 18, 2022 | 10.28 | 10.28 | 0 | -0.03(-0.29%) | ||
Apr 14, 2022 | 10.31 | 10.31 | 0 | -0.13(-1.25%) | ||
Apr 13, 2022 | 10.44 | 10.44 | 0 | +0.24(+2.35%) | ||
Apr 12, 2022 | 10.20 | 10.20 | 0 | -0.02(-0.20%) | ||
Apr 11, 2022 | 10.22 | 10.22 | 0 | -0.10(-0.97%) | ||
Apr 08, 2022 | 10.32 | 10.32 | 0 | -0.10(-0.96%) | ||
Apr 07, 2022 | 10.42 | 10.42 | 0 | +0.04(+0.39%) | ||
Apr 06, 2022 | 10.38 | 10.38 | 0 | -0.19(-1.80%) | ||
Apr 05, 2022 | 10.57 | 10.57 | 0 | -0.25(-2.31%) | ||
Apr 04, 2022 | 10.82 | 10.82 | 0 | +0.03(+0.28%) | ||
Apr 01, 2022 | 10.79 | 10.79 | 0 | +0.01(+0.09%) | ||
Mar 31, 2022 | 10.78 | 10.78 | 0 | -0.15(-1.37%) | ||
Mar 30, 2022 | 10.93 | 10.93 | 0 | -0.16(-1.44%) | ||
Mar 29, 2022 | 11.09 | 11.09 | 0 | +0.20(+1.84%) | ||
Mar 28, 2022 | 10.89 | 10.89 | 0 | +0.05(+0.46%) | ||
Mar 25, 2022 | 10.84 | 10.84 | 0 | +0.00(+0.00%) | ||
Mar 24, 2022 | 10.84 | 10.84 | 0 | +0.22(+2.07%) | ||
Mar 23, 2022 | 10.62 | 10.62 | 0 | -0.20(-1.85%) | ||
Mar 22, 2022 | 10.82 | 10.82 | 0 | +0.14(+1.31%) | ||
Mar 21, 2022 | 10.68 | 10.68 | 0 | -0.08(-0.74%) | ||
Mar 18, 2022 | 10.76 | 10.76 | 0 | +0.17(+1.61%) | ||
Mar 17, 2022 | 10.59 | 10.59 | 0 | +0.16(+1.53%) | ||
Mar 16, 2022 | 10.43 | 10.43 | 0 | +0.35(+3.47%) | ||
Mar 15, 2022 | 10.08 | 10.08 | 0 | +0.24(+2.44%) | ||
Mar 14, 2022 | 9.840 | 9.840 | 0 | -0.16(-1.60%) | ||
Mar 11, 2022 | 10.00 | 10.00 | 0 | -0.17(-1.67%) | ||
Mar 10, 2022 | 10.17 | 10.17 | 0 | -0.05(-0.49%) | ||
Mar 09, 2022 | 10.22 | 10.22 | 0 | +0.27(+2.71%) | ||
Mar 08, 2022 | 9.950 | 9.950 | 0 | +0.07(+0.71%) | ||
Mar 07, 2022 | 9.880 | 9.880 | 0 | -0.50(-4.82%) | ||
Mar 04, 2022 | 10.38 | 10.38 | 0 | -0.32(-2.99%) | ||
Mar 03, 2022 | 10.70 | 10.70 | 0 | -0.16(-1.47%) | ||
Mar 02, 2022 | 10.86 | 10.86 | 0 | +0.28(+2.65%) | ||
Mar 01, 2022 | 10.58 | 10.58 | 0 | -0.21(-1.95%) | ||
Feb 28, 2022 | 10.79 | 10.79 | 0 | -0.05(-0.46%) | ||
Feb 25, 2022 | 10.84 | 10.84 | 0 | +0.28(+2.65%) | ||
Feb 24, 2022 | 10.56 | 10.56 | 0 | +0.29(+2.82%) | ||
Feb 23, 2022 | 10.27 | 10.27 | 0 | -0.22(-2.10%) | ||
Feb 22, 2022 | 10.49 | 10.49 | 0 | -0.11(-1.04%) | ||
Feb 18, 2022 | 10.60 | 10.60 | 0 | -0.10(-0.93%) | ||
Feb 17, 2022 | 10.70 | 10.70 | 0 | -0.39(-3.52%) | ||
Feb 16, 2022 | 11.09 | 11.09 | 0 | +0.08(+0.73%) | ||
Feb 15, 2022 | 11.01 | 11.01 | 0 | +0.33(+3.09%) | ||
Feb 14, 2022 | 10.68 | 10.68 | 0 | -0.06(-0.56%) | ||
Feb 11, 2022 | 10.74 | 10.74 | 0 | -0.27(-2.45%) | ||
Feb 10, 2022 | 11.01 | 11.01 | 0 | -0.16(-1.43%) | ||
Feb 09, 2022 | 11.17 | 11.17 | 0 | +0.30(+2.76%) | ||
Feb 08, 2022 | 10.87 | 10.87 | 0 | +0.19(+1.78%) | ||
Feb 07, 2022 | 10.68 | 10.68 | 0 | +0.00(+0.00%) | ||
Feb 04, 2022 | 10.68 | 10.68 | 0 | +0.09(+0.85%) | ||
Feb 03, 2022 | 10.59 | 10.59 | 0 | -0.31(-2.84%) | ||
Feb 02, 2022 | 10.90 | 10.90 | 0 | +0.05(+0.46%) | ||
Feb 01, 2022 | 10.85 | 10.85 | 0 | +0.14(+1.31%) | ||
Jan 31, 2022 | 10.71 | 10.71 | 0 | +0.37(+3.58%) | ||
Jan 28, 2022 | 10.34 | 10.34 | 0 | +0.28(+2.78%) | ||
Jan 27, 2022 | 10.06 | 10.06 | 0 | -0.08(-0.79%) | ||
Jan 26, 2022 | 10.14 | 10.14 | 0 | -0.07(-0.69%) | ||
Jan 25, 2022 | 10.21 | 10.21 | 0 | -0.31(-2.95%) | ||
Jan 24, 2022 | 10.52 | 10.52 | 0 | +0.19(+1.84%) | ||
Jan 21, 2022 | 10.33 | 10.33 | 0 | -0.23(-2.18%) | ||
Jan 20, 2022 | 10.56 | 10.56 | 0 | -0.17(-1.58%) | ||
Jan 19, 2022 | 10.73 | 10.73 | 0 | -0.11(-1.01%) | ||
Jan 18, 2022 | 10.84 | 10.84 | 0 | -0.31(-2.78%) | ||
Jan 14, 2022 | 11.15 | 11.15 | 0 | -0.05(-0.45%) | ||
Jan 13, 2022 | 11.20 | 11.20 | 0 | -0.26(-2.27%) | ||
Jan 12, 2022 | 11.46 | 11.46 | 0 | -0.03(-0.26%) | ||
Jan 11, 2022 | 11.49 | 11.49 | 0 | +0.20(+1.77%) | ||
Jan 10, 2022 | 11.29 | 11.29 | 0 | -0.07(-0.62%) | ||
Jan 07, 2022 | 11.36 | 11.36 | 0 | -0.22(-1.90%) | ||
Jan 06, 2022 | 11.58 | 11.58 | 0 | +0.06(+0.52%) | ||
Jan 05, 2022 | 11.52 | 11.52 | 0 | -0.40(-3.36%) | ||
Jan 04, 2022 | 11.92 | 11.92 | 0 | -0.09(-0.75%) | ||
Jan 03, 2022 | 12.01 | 12.01 | 0 | -0.08(-0.66%) | ||
Dec 31, 2021 | 12.09 | 12.09 | 0 | -0.02(-0.17%) | ||
Dec 30, 2021 | 12.11 | 12.11 | 0 | -0.02(-0.16%) | ||
Dec 29, 2021 | 12.13 | 12.13 | 0 | +0.05(+0.41%) | ||
Dec 28, 2021 | 12.08 | 12.08 | 0 | -0.11(-0.90%) | ||
Dec 27, 2021 | 12.19 | 12.19 | 0 | +0.15(+1.25%) | ||
Dec 23, 2021 | 12.04 | 12.04 | 0 | +0.09(+0.75%) | ||
Dec 22, 2021 | 11.95 | 11.95 | 0 | +0.12(+1.01%) | ||
Dec 21, 2021 | 11.83 | 11.83 | 0 | +0.30(+2.60%) | ||
Dec 20, 2021 | 11.53 | 11.53 | 0 | -0.17(-1.45%) | ||
Dec 17, 2021 | 11.70 | 11.70 | 0 | +0.08(+0.69%) | ||
Dec 16, 2021 | 11.62 | 11.62 | 0 | -0.23(-1.94%) | ||
Dec 15, 2021 | 11.85 | 11.85 | 0 | +0.22(+1.89%) | ||
Dec 14, 2021 | 11.63 | 11.63 | 0 | -0.14(-1.19%) | ||
Dec 13, 2021 | 11.77 | 11.77 | 0 | -1.21(-9.32%) | ||
Dec 10, 2021 | 12.98 | 12.98 | 0 | -0.05(-0.38%) | ||
Dec 09, 2021 | 13.03 | 13.03 | 0 | -0.27(-2.03%) | ||
Dec 08, 2021 | 13.30 | 13.30 | 0 | +0.14(+1.06%) | ||
Dec 07, 2021 | 13.16 | 13.16 | 0 | +0.39(+3.05%) | ||
Dec 06, 2021 | 12.77 | 12.77 | 0 | -0.66(-4.91%) | ||
Nov 24, 2021 | 13.43 | 13.43 | 0 | +0.08(+0.60%) | ||
Nov 23, 2021 | 13.35 | 13.35 | 0 | -0.08(-0.60%) | ||
Nov 22, 2021 | 13.43 | 13.43 | 0 | -0.15(-1.10%) | ||
Nov 19, 2021 | 13.58 | 13.58 | 0 | -0.01(-0.07%) | ||
Nov 18, 2021 | 13.59 | 13.59 | 0 | -0.02(-0.15%) | ||
Nov 17, 2021 | 13.61 | 13.61 | 0 | -0.10(-0.73%) | ||
Nov 16, 2021 | 13.71 | 13.71 | 0 | +0.08(+0.59%) | ||
Nov 15, 2021 | 13.63 | 13.63 | 0 | -0.02(-0.15%) | ||
Nov 12, 2021 | 13.65 | 13.65 | 0 | +0.10(+0.74%) | ||
Nov 11, 2021 | 13.55 | 13.55 | 0 | +0.19(+1.42%) | ||
Nov 10, 2021 | 13.36 | 13.36 | 0 | -0.20(-1.47%) | ||
Nov 09, 2021 | 13.56 | 13.56 | 0 | -0.01(-0.07%) | ||
Nov 08, 2021 | 13.57 | 13.57 | 0 | +0.07(+0.52%) | ||
Nov 05, 2021 | 13.50 | 13.50 | 0 | -0.02(-0.15%) | ||
Nov 04, 2021 | 13.52 | 13.52 | 0 | +0.03(+0.22%) | ||
Nov 03, 2021 | 13.49 | 13.49 | 0 | +0.02(+0.15%) | ||
Nov 02, 2021 | 13.47 | 13.47 | 0 | -0.06(-0.44%) | ||
Nov 01, 2021 | 13.53 | 13.53 | 0 | +0.12(+0.89%) | ||
Oct 29, 2021 | 13.41 | 13.41 | 0 | +0.07(+0.52%) | ||
Oct 28, 2021 | 13.34 | 13.34 | 0 | +0.32(+2.46%) | ||
Oct 27, 2021 | 13.02 | 13.02 | 0 | -0.07(-0.53%) | ||
Oct 26, 2021 | 13.09 | 13.09 | 0 | -0.08(-0.61%) | ||
Oct 25, 2021 | 13.17 | 13.17 | 0 | +0.06(+0.46%) | ||
Oct 22, 2021 | 13.11 | 13.11 | 0 | +0.01(+0.08%) | ||
Oct 21, 2021 | 13.10 | 13.10 | 0 | +0.13(+1.00%) | ||
Oct 20, 2021 | 12.97 | 12.97 | 0 | +0.06(+0.46%) | ||
Oct 19, 2021 | 12.91 | 12.91 | 0 | +0.06(+0.47%) | ||
Oct 18, 2021 | 12.85 | 12.85 | 0 | +0.12(+0.94%) | ||
Oct 15, 2021 | 12.73 | 12.73 | 0 | +0.00(+0.00%) | ||
Oct 14, 2021 | 12.73 | 12.73 | 0 | +0.23(+1.84%) | ||
Oct 13, 2021 | 12.50 | 12.50 | 0 | +0.06(+0.48%) | ||
Oct 12, 2021 | 12.44 | 12.44 | 0 | -0.01(-0.08%) | ||
Oct 11, 2021 | 12.45 | 12.45 | 0 | -0.11(-0.88%) | ||
Oct 08, 2021 | 12.56 | 12.56 | 0 | -0.16(-1.26%) | ||
Oct 07, 2021 | 12.72 | 12.72 | 0 | +0.18(+1.44%) | ||
Oct 06, 2021 | 12.54 | 12.54 | 0 | +0.02(+0.16%) | ||
Oct 05, 2021 | 12.52 | 12.52 | 0 | +0.13(+1.05%) | ||
Oct 04, 2021 | 12.39 | 12.39 | 0 | -0.24(-1.90%) | ||
Oct 01, 2021 | 12.63 | 12.63 | 0 | +0.10(+0.80%) | ||
Sep 30, 2021 | 12.53 | 12.53 | 0 | -0.09(-0.71%) | ||
Sep 29, 2021 | 12.62 | 12.62 | 0 | -0.03(-0.24%) | ||
Sep 28, 2021 | 12.65 | 12.65 | 0 | -0.38(-2.92%) | ||
Sep 27, 2021 | 13.03 | 13.03 | 0 | -0.10(-0.76%) | ||
Sep 24, 2021 | 13.13 | 13.13 | 0 | -0.08(-0.61%) | ||
Sep 23, 2021 | 13.21 | 13.21 | 0 | +0.17(+1.30%) | ||
Sep 22, 2021 | 13.04 | 13.04 | 0 | +0.18(+1.40%) | ||
Sep 21, 2021 | 12.86 | 12.86 | 0 | +0.04(+0.31%) | ||
Sep 20, 2021 | 12.82 | 12.82 | 0 | -0.26(-1.99%) | ||
Sep 17, 2021 | 13.08 | 13.08 | 0 | -0.06(-0.46%) | ||
Sep 16, 2021 | 13.14 | 13.14 | 0 | +0.08(+0.61%) | ||
Sep 15, 2021 | 13.06 | 13.06 | 0 | +0.07(+0.54%) | ||
Sep 14, 2021 | 12.99 | 12.99 | 0 | -0.02(-0.15%) | ||
Sep 13, 2021 | 13.01 | 13.01 | 0 | -0.02(-0.15%) | ||
Sep 10, 2021 | 13.03 | 13.03 | 0 | -0.08(-0.61%) | ||
Sep 09, 2021 | 13.11 | 13.11 | 0 | +0.02(+0.15%) | ||
Sep 08, 2021 | 13.09 | 13.09 | 0 | -0.11(-0.83%) | ||
Sep 07, 2021 | 13.20 | 13.20 | 0 | -0.13(-0.98%) | ||
Sep 03, 2021 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | ||
Sep 02, 2021 | 13.33 | 13.33 | 0 | +0.13(+0.98%) | ||
Sep 01, 2021 | 13.20 | 13.20 | 0 | +0.05(+0.38%) | ||
Aug 31, 2021 | 13.15 | 13.15 | 0 | -0.11(-0.83%) | ||
Aug 30, 2021 | 13.26 | 13.26 | 0 | +0.04(+0.30%) | ||
Aug 27, 2021 | 13.22 | 13.22 | 0 | +0.13(+0.99%) | ||
Aug 26, 2021 | 13.09 | 13.09 | 0 | -0.09(-0.68%) | ||
Aug 25, 2021 | 13.18 | 13.18 | 0 | +0.09(+0.69%) | ||
Aug 24, 2021 | 13.09 | 13.09 | 0 | +0.15(+1.16%) | ||
Aug 23, 2021 | 12.94 | 12.94 | 0 | +0.18(+1.41%) | ||
Aug 20, 2021 | 12.76 | 12.76 | 0 | +0.15(+1.19%) | ||
Aug 19, 2021 | 12.61 | 12.61 | 0 | -0.01(-0.08%) | ||
Aug 18, 2021 | 12.62 | 12.62 | 0 | -0.08(-0.63%) | ||
Aug 17, 2021 | 12.70 | 12.70 | 0 | -0.16(-1.24%) | ||
Aug 16, 2021 | 12.86 | 12.86 | 0 | -0.08(-0.62%) | ||
Aug 13, 2021 | 12.94 | 12.94 | 0 | -0.04(-0.31%) | ||
Aug 12, 2021 | 12.98 | 12.98 | 0 | +0.04(+0.31%) | ||
Aug 11, 2021 | 12.94 | 12.94 | 0 | +0.03(+0.23%) | ||
Aug 10, 2021 | 12.91 | 12.91 | 0 | -0.04(-0.31%) | ||
Aug 09, 2021 | 12.95 | 12.95 | 0 | -0.01(-0.08%) | ||
Aug 06, 2021 | 12.96 | 12.96 | 0 | +0.00(+0.00%) | ||
Aug 05, 2021 | 12.96 | 12.96 | 0 | +0.04(+0.31%) | ||
Aug 04, 2021 | 12.92 | 12.92 | 0 | +0.06(+0.47%) | ||
Aug 03, 2021 | 12.86 | 12.86 | 0 | +0.08(+0.63%) |