Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.560 | 8.560 | 0 | -0.04(-0.47%) | ||
Aug 30, 2022 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | ||
Aug 29, 2022 | 8.600 | 8.600 | 0 | -0.05(-0.58%) | ||
Aug 26, 2022 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | ||
Aug 25, 2022 | 8.650 | 8.650 | 0 | +0.05(+0.58%) | ||
Aug 24, 2022 | 8.600 | 8.600 | 0 | -0.03(-0.35%) | ||
Aug 23, 2022 | 8.630 | 8.630 | 0 | -0.01(-0.12%) | ||
Aug 22, 2022 | 8.640 | 8.640 | 0 | -0.04(-0.46%) | ||
Aug 19, 2022 | 8.680 | 8.680 | 0 | -0.05(-0.57%) | ||
Aug 18, 2022 | 8.730 | 8.730 | 0 | +0.01(+0.11%) | ||
Aug 17, 2022 | 8.720 | 8.720 | 0 | -0.05(-0.57%) | ||
Aug 16, 2022 | 8.770 | 8.770 | 0 | +0.00(+0.00%) | ||
Aug 15, 2022 | 8.770 | 8.770 | 0 | +0.02(+0.23%) | ||
Aug 12, 2022 | 8.750 | 8.750 | 0 | +0.03(+0.34%) | ||
Aug 11, 2022 | 8.720 | 8.720 | 0 | -0.04(-0.46%) | ||
Aug 10, 2022 | 8.760 | 8.760 | 0 | +0.02(+0.23%) | ||
Aug 09, 2022 | 8.740 | 8.740 | 0 | -0.02(-0.23%) | ||
Aug 08, 2022 | 8.760 | 8.760 | 0 | +0.04(+0.46%) | ||
Aug 05, 2022 | 8.720 | 8.720 | 0 | -0.10(-1.13%) | ||
Aug 04, 2022 | 8.820 | 8.820 | 0 | +0.02(+0.23%) | ||
Aug 03, 2022 | 8.800 | 8.800 | 0 | +0.04(+0.46%) | ||
Aug 02, 2022 | 8.760 | 8.760 | 0 | -0.10(-1.13%) | ||
Aug 01, 2022 | 8.860 | 8.860 | 0 | +0.04(+0.45%) | ||
Jul 29, 2022 | 8.820 | 8.820 | 0 | +0.01(+0.11%) | ||
Jul 28, 2022 | 8.810 | 8.810 | 0 | +0.06(+0.69%) | ||
Jul 27, 2022 | 8.750 | 8.750 | 0 | +0.02(+0.23%) | ||
Jul 26, 2022 | 8.730 | 8.730 | 0 | +0.00(+0.00%) | ||
Jul 25, 2022 | 8.730 | 8.730 | 0 | -0.03(-0.34%) | ||
Jul 22, 2022 | 8.760 | 8.760 | 0 | +0.14(+1.62%) | ||
Jul 20, 2022 | 8.620 | 8.620 | 0 | +0.00(+0.00%) | ||
Jul 19, 2022 | 8.620 | 8.620 | 0 | -0.02(-0.23%) | ||
Jul 18, 2022 | 8.640 | 8.640 | 0 | -0.01(-0.12%) | ||
Jul 15, 2022 | 8.650 | 8.650 | 0 | +0.03(+0.35%) | ||
Jul 14, 2022 | 8.620 | 8.620 | 0 | -0.03(-0.35%) | ||
Jul 13, 2022 | 8.650 | 8.650 | 0 | +0.02(+0.23%) | ||
Jul 12, 2022 | 8.630 | 8.630 | 0 | +0.05(+0.58%) | ||
Jul 08, 2022 | 8.580 | 8.580 | 0 | -0.03(-0.35%) | ||
Jul 07, 2022 | 8.610 | 8.610 | 0 | -0.02(-0.23%) | ||
Jul 06, 2022 | 8.630 | 8.630 | 0 | -0.05(-0.58%) | ||
Jul 05, 2022 | 8.680 | 8.680 | 0 | +0.02(+0.23%) | ||
Jul 01, 2022 | 8.660 | 8.660 | 0 | +0.05(+0.58%) | ||
Jun 30, 2022 | 8.610 | 8.610 | 0 | +0.07(+0.82%) | ||
Jun 28, 2022 | 8.540 | 8.540 | 0 | +0.00(+0.00%) | ||
Jun 27, 2022 | 8.540 | 8.540 | 0 | -0.03(-0.35%) | ||
Jun 24, 2022 | 8.570 | 8.570 | 0 | -0.01(-0.12%) | ||
Jun 23, 2022 | 8.580 | 8.580 | 0 | +0.02(+0.23%) | ||
Jun 22, 2022 | 8.560 | 8.560 | 0 | +0.07(+0.82%) | ||
Jun 21, 2022 | 8.490 | 8.490 | 0 | -0.03(-0.35%) | ||
Jun 17, 2022 | 8.520 | 8.520 | 0 | -0.01(-0.12%) | ||
Jun 16, 2022 | 8.530 | 8.530 | 0 | +0.02(+0.24%) | ||
Jun 15, 2022 | 8.510 | 8.510 | 0 | +0.09(+1.07%) | ||
Jun 14, 2022 | 8.420 | 8.420 | 0 | -0.05(-0.59%) | ||
Jun 13, 2022 | 8.470 | 8.470 | 0 | -0.14(-1.63%) | ||
Jun 10, 2022 | 8.610 | 8.610 | 0 | -0.08(-0.92%) | ||
Jun 09, 2022 | 8.690 | 8.690 | 0 | -0.01(-0.11%) | ||
Jun 08, 2022 | 8.700 | 8.700 | 0 | -0.02(-0.23%) | ||
Jun 07, 2022 | 8.720 | 8.720 | 0 | +0.02(+0.23%) | ||
Jun 06, 2022 | 8.700 | 8.700 | 0 | -0.06(-0.68%) | ||
Jun 03, 2022 | 8.760 | 8.760 | 0 | -0.01(-0.11%) | ||
Jun 02, 2022 | 8.770 | 8.770 | 0 | +0.01(+0.11%) | ||
Jun 01, 2022 | 8.760 | 8.760 | 0 | -0.03(-0.34%) | ||
May 31, 2022 | 8.790 | 8.790 | 0 | -0.04(-0.45%) | ||
May 27, 2022 | 8.830 | 8.830 | 0 | +0.01(+0.11%) | ||
May 26, 2022 | 8.820 | 8.820 | 0 | +0.02(+0.23%) | ||
May 25, 2022 | 8.800 | 8.800 | 0 | +0.03(+0.34%) | ||
May 24, 2022 | 8.770 | 8.770 | 0 | +0.06(+0.69%) | ||
May 23, 2022 | 8.710 | 8.710 | 0 | -0.04(-0.46%) | ||
May 20, 2022 | 8.750 | 8.750 | 0 | +0.03(+0.34%) | ||
May 19, 2022 | 8.720 | 8.720 | 0 | +0.02(+0.23%) | ||
May 18, 2022 | 8.700 | 8.700 | 0 | +0.03(+0.35%) | ||
May 17, 2022 | 8.670 | 8.670 | 0 | -0.05(-0.57%) | ||
May 16, 2022 | 8.720 | 8.720 | 0 | +0.01(+0.11%) | ||
May 13, 2022 | 8.710 | 8.710 | 0 | -0.03(-0.34%) | ||
May 12, 2022 | 8.740 | 8.740 | 0 | +0.01(+0.11%) | ||
May 11, 2022 | 8.730 | 8.730 | 0 | +0.03(+0.34%) | ||
May 10, 2022 | 8.700 | 8.700 | 0 | +0.02(+0.23%) | ||
May 09, 2022 | 8.680 | 8.680 | 0 | +0.03(+0.35%) | ||
May 06, 2022 | 8.650 | 8.650 | 0 | -0.03(-0.35%) | ||
May 05, 2022 | 8.680 | 8.680 | 0 | -0.03(-0.34%) | ||
May 03, 2022 | 8.710 | 8.710 | 0 | +0.01(+0.11%) | ||
May 02, 2022 | 8.700 | 8.700 | 0 | -0.05(-0.57%) | ||
Apr 29, 2022 | 8.750 | 8.750 | 0 | -0.05(-0.57%) | ||
Apr 28, 2022 | 8.800 | 8.800 | 0 | -0.01(-0.11%) | ||
Apr 27, 2022 | 8.810 | 8.810 | 0 | -0.03(-0.34%) | ||
Apr 26, 2022 | 8.840 | 8.840 | 0 | +0.03(+0.34%) | ||
Apr 25, 2022 | 8.810 | 8.810 | 0 | +0.05(+0.57%) | ||
Apr 22, 2022 | 8.760 | 8.760 | 0 | -0.03(-0.34%) | ||
Apr 21, 2022 | 8.790 | 8.790 | 0 | -0.04(-0.45%) | ||
Apr 20, 2022 | 8.830 | 8.830 | 0 | +0.04(+0.46%) | ||
Apr 19, 2022 | 8.790 | 8.790 | 0 | -0.06(-0.68%) | ||
Apr 18, 2022 | 8.850 | 8.850 | 0 | -0.02(-0.23%) | ||
Apr 14, 2022 | 8.870 | 8.870 | 0 | -0.06(-0.67%) | ||
Apr 13, 2022 | 8.930 | 8.930 | 0 | +0.00(+0.00%) | ||
Apr 12, 2022 | 8.930 | 8.930 | 0 | +0.03(+0.34%) | ||
Apr 11, 2022 | 8.900 | 8.900 | 0 | -0.05(-0.56%) | ||
Apr 08, 2022 | 8.950 | 8.950 | 0 | -0.05(-0.56%) | ||
Apr 07, 2022 | 9.000 | 9.000 | 0 | -0.02(-0.22%) | ||
Apr 06, 2022 | 9.020 | 9.020 | 0 | -0.02(-0.22%) | ||
Apr 05, 2022 | 9.040 | 9.040 | 0 | -0.08(-0.88%) | ||
Apr 04, 2022 | 9.120 | 9.120 | 0 | +0.00(+0.00%) | ||
Apr 01, 2022 | 9.120 | 9.120 | 0 | -0.02(-0.22%) | ||
Mar 31, 2022 | 9.140 | 9.140 | 0 | +0.01(+0.11%) | ||
Mar 30, 2022 | 9.130 | 9.130 | 0 | +0.03(+0.33%) | ||
Mar 29, 2022 | 9.100 | 9.100 | 0 | +0.04(+0.44%) | ||
Mar 28, 2022 | 9.060 | 9.060 | 0 | +0.02(+0.22%) | ||
Mar 25, 2022 | 9.040 | 9.040 | 0 | -0.07(-0.77%) | ||
Mar 24, 2022 | 9.110 | 9.110 | 0 | -0.03(-0.33%) | ||
Mar 23, 2022 | 9.140 | 9.140 | 0 | +0.04(+0.44%) | ||
Mar 22, 2022 | 9.100 | 9.100 | 0 | -0.03(-0.33%) | ||
Mar 21, 2022 | 9.130 | 9.130 | 0 | -0.07(-0.76%) | ||
Mar 18, 2022 | 9.200 | 9.200 | 0 | +0.02(+0.22%) | ||
Mar 17, 2022 | 9.180 | 9.180 | 0 | +0.01(+0.11%) | ||
Mar 16, 2022 | 9.170 | 9.170 | 0 | +0.01(+0.11%) | ||
Mar 15, 2022 | 9.160 | 9.160 | 0 | +0.00(+0.00%) | ||
Mar 14, 2022 | 9.160 | 9.160 | 0 | -0.08(-0.87%) | ||
Mar 11, 2022 | 9.240 | 9.240 | 0 | -0.01(-0.11%) | ||
Mar 10, 2022 | 9.250 | 9.250 | 0 | -0.04(-0.43%) | ||
Mar 09, 2022 | 9.290 | 9.290 | 0 | -0.02(-0.21%) | ||
Mar 08, 2022 | 9.310 | 9.310 | 0 | -0.05(-0.53%) | ||
Mar 07, 2022 | 9.360 | 9.360 | 0 | -0.05(-0.53%) | ||
Mar 04, 2022 | 9.410 | 9.410 | 0 | +0.04(+0.43%) | ||
Mar 03, 2022 | 9.370 | 9.370 | 0 | +0.02(+0.21%) | ||
Mar 02, 2022 | 9.350 | 9.350 | 0 | -0.11(-1.16%) | ||
Mar 01, 2022 | 9.460 | 9.460 | 0 | +0.05(+0.53%) | ||
Feb 28, 2022 | 9.410 | 9.410 | 0 | +0.06(+0.64%) | ||
Feb 25, 2022 | 9.350 | 9.350 | 0 | +0.02(+0.21%) | ||
Feb 24, 2022 | 9.330 | 9.330 | 0 | -0.01(-0.11%) | ||
Feb 23, 2022 | 9.340 | 9.340 | 0 | -0.05(-0.53%) | ||
Feb 22, 2022 | 9.390 | 9.390 | 0 | -0.01(-0.11%) | ||
Feb 18, 2022 | 9.400 | 9.400 | 0 | +0.01(+0.11%) | ||
Feb 17, 2022 | 9.390 | 9.390 | 0 | +0.02(+0.21%) | ||
Feb 16, 2022 | 9.370 | 9.370 | 0 | +0.01(+0.11%) | ||
Feb 15, 2022 | 9.360 | 9.360 | 0 | -0.02(-0.21%) | ||
Feb 14, 2022 | 9.380 | 9.380 | 0 | -0.06(-0.64%) | ||
Feb 11, 2022 | 9.440 | 9.440 | 0 | +0.05(+0.53%) | ||
Feb 10, 2022 | 9.390 | 9.390 | 0 | -0.08(-0.84%) | ||
Feb 09, 2022 | 9.470 | 9.470 | 0 | +0.00(+0.00%) | ||
Feb 08, 2022 | 9.470 | 9.470 | 0 | -0.02(-0.21%) | ||
Feb 07, 2022 | 9.490 | 9.490 | 0 | +0.00(+0.00%) | ||
Feb 04, 2022 | 9.490 | 9.490 | 0 | -0.06(-0.63%) | ||
Feb 03, 2022 | 9.550 | 9.550 | 0 | -0.03(-0.31%) | ||
Feb 02, 2022 | 9.580 | 9.580 | 0 | +0.02(+0.21%) | ||
Feb 01, 2022 | 9.560 | 9.560 | 0 | +0.00(+0.00%) | ||
Jan 31, 2022 | 9.560 | 9.560 | 0 | -0.01(-0.10%) | ||
Jan 28, 2022 | 9.570 | 9.570 | 0 | +0.00(+0.00%) | ||
Jan 27, 2022 | 9.570 | 9.570 | 0 | +0.02(+0.21%) | ||
Jan 26, 2022 | 9.550 | 9.550 | 0 | -0.04(-0.42%) | ||
Jan 25, 2022 | 9.590 | 9.590 | 0 | -0.01(-0.10%) | ||
Jan 24, 2022 | 9.600 | 9.600 | 0 | -0.02(-0.21%) | ||
Jan 21, 2022 | 9.620 | 9.620 | 0 | +0.03(+0.31%) | ||
Jan 20, 2022 | 9.590 | 9.590 | 0 | +0.01(+0.10%) | ||
Jan 19, 2022 | 9.580 | 9.580 | 0 | +0.02(+0.21%) | ||
Jan 18, 2022 | 9.560 | 9.560 | 0 | -0.06(-0.62%) | ||
Jan 14, 2022 | 9.620 | 9.620 | 0 | -0.05(-0.52%) | ||
Jan 13, 2022 | 9.670 | 9.670 | 0 | +0.01(+0.10%) | ||
Jan 12, 2022 | 9.660 | 9.660 | 0 | +0.00(+0.00%) | ||
Jan 11, 2022 | 9.660 | 9.660 | 0 | +0.02(+0.21%) | ||
Jan 10, 2022 | 9.640 | 9.640 | 0 | -0.01(-0.10%) | ||
Jan 07, 2022 | 9.650 | 9.650 | 0 | -0.03(-0.31%) | ||
Jan 06, 2022 | 9.680 | 9.680 | 0 | -0.01(-0.10%) | ||
Jan 05, 2022 | 9.690 | 9.690 | 0 | -0.03(-0.31%) | ||
Jan 04, 2022 | 9.720 | 9.720 | 0 | +0.00(+0.00%) | ||
Jan 03, 2022 | 9.720 | 9.720 | 0 | -0.07(-0.72%) | ||
Dec 31, 2021 | 9.790 | 9.790 | 0 | +0.01(+0.10%) | ||
Dec 30, 2021 | 9.780 | 9.780 | 0 | +0.01(+0.10%) | ||
Dec 29, 2021 | 9.770 | 9.770 | 0 | -0.02(-0.20%) | ||
Dec 28, 2021 | 9.790 | 9.790 | 0 | +0.00(+0.00%) | ||
Dec 27, 2021 | 9.790 | 9.790 | 0 | +0.00(+0.00%) | ||
Dec 23, 2021 | 9.790 | 9.790 | 0 | -0.01(-0.10%) | ||
Dec 22, 2021 | 9.800 | 9.800 | 0 | -0.05(-0.51%) | ||
Dec 21, 2021 | 9.850 | 9.850 | 0 | -0.02(-0.20%) | ||
Dec 20, 2021 | 9.870 | 9.870 | 0 | -0.02(-0.20%) | ||
Dec 17, 2021 | 9.890 | 9.890 | 0 | +0.02(+0.20%) | ||
Dec 16, 2021 | 9.870 | 9.870 | 0 | +0.01(+0.10%) | ||
Dec 15, 2021 | 9.860 | 9.860 | 0 | -0.02(-0.20%) | ||
Dec 14, 2021 | 9.880 | 9.880 | 0 | -0.01(-0.10%) | ||
Dec 13, 2021 | 9.890 | 9.890 | 0 | +0.03(+0.30%) | ||
Dec 10, 2021 | 9.860 | 9.860 | 0 | +0.00(+0.00%) | ||
Dec 09, 2021 | 9.860 | 9.860 | 0 | +0.01(+0.10%) | ||
Dec 08, 2021 | 9.850 | 9.850 | 0 | -0.03(-0.30%) | ||
Dec 07, 2021 | 9.880 | 9.880 | 0 | -0.01(-0.10%) | ||
Dec 06, 2021 | 9.890 | 9.890 | 0 | +0.09(+0.92%) | ||
Nov 24, 2021 | 9.800 | 9.800 | 0 | +0.01(+0.10%) | ||
Nov 23, 2021 | 9.790 | 9.790 | 0 | -0.04(-0.41%) | ||
Nov 22, 2021 | 9.830 | 9.830 | 0 | -0.04(-0.41%) | ||
Nov 19, 2021 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | ||
Nov 18, 2021 | 9.850 | 9.850 | 0 | +0.01(+0.10%) | ||
Nov 17, 2021 | 9.840 | 9.840 | 0 | +0.02(+0.20%) | ||
Nov 16, 2021 | 9.820 | 9.820 | 0 | -0.01(-0.10%) | ||
Nov 15, 2021 | 9.830 | 9.830 | 0 | -0.03(-0.30%) | ||
Nov 12, 2021 | 9.860 | 9.860 | 0 | -0.02(-0.20%) | ||
Nov 11, 2021 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | ||
Nov 10, 2021 | 9.880 | 9.880 | 0 | -0.07(-0.70%) | ||
Nov 09, 2021 | 9.950 | 9.950 | 0 | +0.03(+0.30%) | ||
Nov 08, 2021 | 9.920 | 9.920 | 0 | -0.02(-0.20%) | ||
Nov 05, 2021 | 9.940 | 9.940 | 0 | +0.04(+0.40%) | ||
Nov 04, 2021 | 9.900 | 9.900 | 0 | +0.03(+0.30%) | ||
Nov 03, 2021 | 9.870 | 9.870 | 0 | -0.01(-0.10%) | ||
Nov 02, 2021 | 9.880 | 9.880 | 0 | +0.01(+0.10%) | ||
Nov 01, 2021 | 9.870 | 9.870 | 0 | -0.01(-0.10%) | ||
Oct 29, 2021 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | ||
Oct 28, 2021 | 9.880 | 9.880 | 0 | -0.01(-0.10%) | ||
Oct 27, 2021 | 9.890 | 9.890 | 0 | +0.04(+0.41%) | ||
Oct 26, 2021 | 9.850 | 9.850 | 0 | +0.01(+0.10%) | ||
Oct 25, 2021 | 9.840 | 9.840 | 0 | +0.01(+0.10%) | ||
Oct 22, 2021 | 9.830 | 9.830 | 0 | +0.01(+0.10%) | ||
Oct 21, 2021 | 9.820 | 9.820 | 0 | -0.02(-0.20%) | ||
Oct 20, 2021 | 9.840 | 9.840 | 0 | -0.01(-0.10%) | ||
Oct 19, 2021 | 9.850 | 9.850 | 0 | -0.02(-0.20%) | ||
Oct 18, 2021 | 9.870 | 9.870 | 0 | +0.00(+0.00%) | ||
Oct 15, 2021 | 9.870 | 9.870 | 0 | -0.02(-0.20%) | ||
Oct 14, 2021 | 9.890 | 9.890 | 0 | +0.01(+0.10%) | ||
Oct 13, 2021 | 9.880 | 9.880 | 0 | +0.02(+0.20%) | ||
Oct 12, 2021 | 9.860 | 9.860 | 0 | +0.02(+0.20%) | ||
Oct 11, 2021 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | ||
Oct 08, 2021 | 9.840 | 9.840 | 0 | -0.02(-0.20%) | ||
Oct 07, 2021 | 9.860 | 9.860 | 0 | -0.02(-0.20%) | ||
Oct 06, 2021 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | ||
Oct 05, 2021 | 9.880 | 9.880 | 0 | -0.03(-0.30%) | ||
Oct 04, 2021 | 9.910 | 9.910 | 0 | -0.01(-0.10%) | ||
Oct 01, 2021 | 9.920 | 9.920 | 0 | +0.03(+0.30%) | ||
Sep 30, 2021 | 9.890 | 9.890 | 0 | +0.00(+0.00%) | ||
Sep 29, 2021 | 9.890 | 9.890 | 0 | +0.00(+0.00%) | ||
Sep 28, 2021 | 9.890 | 9.890 | 0 | -0.03(-0.30%) | ||
Sep 27, 2021 | 9.920 | 9.920 | 0 | -0.02(-0.20%) | ||
Sep 24, 2021 | 9.940 | 9.940 | 0 | -0.01(-0.10%) | ||
Sep 23, 2021 | 9.950 | 9.950 | 0 | -0.06(-0.60%) | ||
Sep 22, 2021 | 10.01 | 10.01 | 0 | +0.02(+0.20%) | ||
Sep 21, 2021 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | ||
Sep 20, 2021 | 10.00 | 10.00 | 0 | +0.02(+0.20%) | ||
Sep 17, 2021 | 9.980 | 9.980 | 0 | -0.01(-0.10%) | ||
Sep 16, 2021 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | ||
Sep 15, 2021 | 10.00 | 10.00 | 0 | -0.01(-0.10%) | ||
Sep 14, 2021 | 10.01 | 10.01 | 0 | +0.02(+0.20%) | ||
Sep 13, 2021 | 9.990 | 9.990 | 0 | +0.01(+0.10%) | ||
Sep 10, 2021 | 9.980 | 9.980 | 0 | -0.01(-0.10%) | ||
Sep 09, 2021 | 9.990 | 9.990 | 0 | +0.03(+0.30%) | ||
Sep 08, 2021 | 9.960 | 9.960 | 0 | +0.01(+0.10%) | ||
Sep 07, 2021 | 9.950 | 9.950 | 0 | -0.02(-0.20%) | ||
Sep 03, 2021 | 9.970 | 9.970 | 0 | -0.02(-0.20%) | ||
Sep 02, 2021 | 9.990 | 9.990 | 0 | +0.01(+0.10%) |