Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.300 | 9.300 | 0 | -0.06(-0.64%) | ||
Aug 30, 2022 | 9.360 | 9.360 | 0 | -0.04(-0.43%) | ||
Aug 29, 2022 | 9.400 | 9.400 | 0 | -0.13(-1.36%) | ||
Aug 26, 2022 | 9.530 | 9.530 | 0 | -0.42(-4.22%) | ||
Aug 25, 2022 | 9.950 | 9.950 | 0 | +0.28(+2.90%) | ||
Aug 24, 2022 | 9.670 | 9.670 | 0 | +0.10(+1.04%) | ||
Aug 23, 2022 | 9.570 | 9.570 | 0 | -0.03(-0.31%) | ||
Aug 22, 2022 | 9.600 | 9.600 | 0 | -0.30(-3.03%) | ||
Aug 19, 2022 | 9.900 | 9.900 | 0 | -0.32(-3.13%) | ||
Aug 18, 2022 | 10.22 | 10.22 | 0 | -0.03(-0.29%) | ||
Aug 17, 2022 | 10.25 | 10.25 | 0 | -0.31(-2.94%) | ||
Aug 16, 2022 | 10.56 | 10.56 | 0 | -0.13(-1.22%) | ||
Aug 15, 2022 | 10.69 | 10.69 | 0 | +0.06(+0.56%) | ||
Aug 12, 2022 | 10.63 | 10.63 | 0 | +0.16(+1.53%) | ||
Aug 11, 2022 | 10.47 | 10.47 | 0 | -0.12(-1.13%) | ||
Aug 10, 2022 | 10.59 | 10.59 | 0 | +0.44(+4.33%) | ||
Aug 09, 2022 | 10.15 | 10.15 | 0 | -0.30(-2.87%) | ||
Aug 08, 2022 | 10.45 | 10.45 | 0 | -0.01(-0.10%) | ||
Aug 05, 2022 | 10.46 | 10.46 | 0 | +0.09(+0.87%) | ||
Aug 04, 2022 | 10.37 | 10.37 | 0 | +0.16(+1.57%) | ||
Aug 03, 2022 | 10.21 | 10.21 | 0 | +0.29(+2.92%) | ||
Aug 02, 2022 | 9.920 | 9.920 | 0 | +0.09(+0.92%) | ||
Aug 01, 2022 | 9.830 | 9.830 | 0 | +0.06(+0.61%) | ||
Jul 29, 2022 | 9.770 | 9.770 | 0 | +0.14(+1.45%) | ||
Jul 28, 2022 | 9.630 | 9.630 | 0 | +0.09(+0.94%) | ||
Jul 27, 2022 | 9.540 | 9.540 | 0 | +0.47(+5.18%) | ||
Jul 26, 2022 | 9.070 | 9.070 | 0 | -0.31(-3.30%) | ||
Jul 25, 2022 | 9.380 | 9.380 | 0 | -0.11(-1.16%) | ||
Jul 22, 2022 | 9.490 | 9.490 | 0 | -0.15(-1.56%) | ||
Jul 20, 2022 | 9.640 | 9.640 | 0 | +0.36(+3.88%) | ||
Jul 19, 2022 | 9.280 | 9.280 | 0 | +0.33(+3.69%) | ||
Jul 18, 2022 | 8.950 | 8.950 | 0 | -0.04(-0.44%) | ||
Jul 15, 2022 | 8.990 | 8.990 | 0 | +0.22(+2.51%) | ||
Jul 14, 2022 | 8.770 | 8.770 | 0 | -0.15(-1.68%) | ||
Jul 13, 2022 | 8.920 | 8.920 | 0 | -0.03(-0.34%) | ||
Jul 12, 2022 | 8.950 | 8.950 | 0 | -0.50(-5.29%) | ||
Jul 08, 2022 | 9.450 | 9.450 | 0 | -0.04(-0.42%) | ||
Jul 07, 2022 | 9.490 | 9.490 | 0 | +0.26(+2.82%) | ||
Jul 06, 2022 | 9.230 | 9.230 | 0 | -0.08(-0.86%) | ||
Jul 05, 2022 | 9.310 | 9.310 | 0 | +0.33(+3.67%) | ||
Jul 01, 2022 | 8.980 | 8.980 | 0 | +0.21(+2.39%) | ||
Jun 30, 2022 | 8.770 | 8.770 | 0 | -0.23(-2.56%) | ||
Jun 28, 2022 | 9.000 | 9.000 | 0 | -0.40(-4.26%) | ||
Jun 27, 2022 | 9.400 | 9.400 | 0 | -0.19(-1.98%) | ||
Jun 24, 2022 | 9.590 | 9.590 | 0 | +0.42(+4.58%) | ||
Jun 23, 2022 | 9.170 | 9.170 | 0 | +0.42(+4.80%) | ||
Jun 22, 2022 | 8.750 | 8.750 | 0 | +0.06(+0.69%) | ||
Jun 21, 2022 | 8.690 | 8.690 | 0 | +0.17(+2.00%) | ||
Jun 17, 2022 | 8.520 | 8.520 | 0 | +0.21(+2.53%) | ||
Jun 16, 2022 | 8.310 | 8.310 | 0 | -0.52(-5.89%) | ||
Jun 15, 2022 | 8.830 | 8.830 | 0 | +0.34(+4.00%) | ||
Jun 14, 2022 | 8.490 | 8.490 | 0 | -0.03(-0.35%) | ||
Jun 13, 2022 | 8.520 | 8.520 | 0 | -0.61(-6.68%) | ||
Jun 10, 2022 | 9.130 | 9.130 | 0 | -0.44(-4.60%) | ||
Jun 09, 2022 | 9.570 | 9.570 | 0 | -0.40(-4.01%) | ||
Jun 08, 2022 | 9.970 | 9.970 | 0 | +0.01(+0.10%) | ||
Jun 07, 2022 | 9.960 | 9.960 | 0 | +0.18(+1.84%) | ||
Jun 06, 2022 | 9.780 | 9.780 | 0 | +0.03(+0.31%) | ||
Jun 03, 2022 | 9.750 | 9.750 | 0 | -0.36(-3.56%) | ||
Jun 02, 2022 | 10.11 | 10.11 | 0 | +0.50(+5.20%) | ||
Jun 01, 2022 | 9.610 | 9.610 | 0 | -0.15(-1.54%) | ||
May 31, 2022 | 9.760 | 9.760 | 0 | -0.08(-0.81%) | ||
May 27, 2022 | 9.840 | 9.840 | 0 | +0.38(+4.02%) | ||
May 26, 2022 | 9.460 | 9.460 | 0 | +0.28(+3.05%) | ||
May 25, 2022 | 9.180 | 9.180 | 0 | +0.28(+3.15%) | ||
May 24, 2022 | 8.900 | 8.900 | 0 | -0.50(-5.32%) | ||
May 23, 2022 | 9.400 | 9.400 | 0 | +0.04(+0.43%) | ||
May 20, 2022 | 9.360 | 9.360 | 0 | +0.01(+0.11%) | ||
May 19, 2022 | 9.350 | 9.350 | 0 | +0.27(+2.97%) | ||
May 18, 2022 | 9.080 | 9.080 | 0 | -0.47(-4.92%) | ||
May 17, 2022 | 9.550 | 9.550 | 0 | +0.26(+2.80%) | ||
May 16, 2022 | 9.290 | 9.290 | 0 | -0.36(-3.73%) | ||
May 13, 2022 | 9.650 | 9.650 | 0 | +0.63(+6.98%) | ||
May 12, 2022 | 9.020 | 9.020 | 0 | +0.24(+2.73%) | ||
May 11, 2022 | 8.780 | 8.780 | 0 | -0.42(-4.57%) | ||
May 10, 2022 | 9.200 | 9.200 | 0 | -0.01(-0.11%) | ||
May 09, 2022 | 9.210 | 9.210 | 0 | -0.70(-7.06%) | ||
May 06, 2022 | 9.910 | 9.910 | 0 | -0.35(-3.41%) | ||
May 05, 2022 | 10.26 | 10.26 | 0 | -0.45(-4.20%) | ||
May 03, 2022 | 10.71 | 10.71 | 0 | -0.16(-1.47%) | ||
May 02, 2022 | 10.87 | 10.87 | 0 | +0.23(+2.16%) | ||
Apr 29, 2022 | 10.64 | 10.64 | 0 | -0.61(-5.42%) | ||
Apr 28, 2022 | 11.25 | 11.25 | 0 | +0.41(+3.78%) | ||
Apr 27, 2022 | 10.84 | 10.84 | 0 | -0.02(-0.18%) | ||
Apr 26, 2022 | 10.86 | 10.86 | 0 | -0.51(-4.49%) | ||
Apr 25, 2022 | 11.37 | 11.37 | 0 | +0.21(+1.88%) | ||
Apr 22, 2022 | 11.16 | 11.16 | 0 | -0.38(-3.29%) | ||
Apr 21, 2022 | 11.54 | 11.54 | 0 | -0.53(-4.39%) | ||
Apr 20, 2022 | 12.07 | 12.07 | 0 | -0.53(-4.21%) | ||
Apr 19, 2022 | 12.60 | 12.60 | 0 | +0.43(+3.53%) | ||
Apr 18, 2022 | 12.17 | 12.17 | 0 | -0.23(-1.85%) | ||
Apr 14, 2022 | 12.40 | 12.40 | 0 | -0.36(-2.82%) | ||
Apr 13, 2022 | 12.76 | 12.76 | 0 | +0.31(+2.49%) | ||
Apr 12, 2022 | 12.45 | 12.45 | 0 | -0.13(-1.03%) | ||
Apr 11, 2022 | 12.58 | 12.58 | 0 | -0.14(-1.10%) | ||
Apr 08, 2022 | 12.72 | 12.72 | 0 | -0.24(-1.85%) | ||
Apr 07, 2022 | 12.96 | 12.96 | 0 | -0.05(-0.38%) | ||
Apr 06, 2022 | 13.01 | 13.01 | 0 | -0.44(-3.27%) | ||
Apr 05, 2022 | 13.45 | 13.45 | 0 | -0.46(-3.31%) | ||
Apr 04, 2022 | 13.91 | 13.91 | 0 | +0.42(+3.11%) | ||
Apr 01, 2022 | 13.49 | 13.49 | 0 | +0.17(+1.28%) | ||
Mar 31, 2022 | 13.32 | 13.32 | 0 | -0.26(-1.91%) | ||
Mar 30, 2022 | 13.58 | 13.58 | 0 | -0.34(-2.44%) | ||
Mar 29, 2022 | 13.92 | 13.92 | 0 | +0.48(+3.57%) | ||
Mar 28, 2022 | 13.44 | 13.44 | 0 | +0.36(+2.75%) | ||
Mar 25, 2022 | 13.08 | 13.08 | 0 | -0.22(-1.65%) | ||
Mar 24, 2022 | 13.30 | 13.30 | 0 | +0.15(+1.14%) | ||
Mar 23, 2022 | 13.15 | 13.15 | 0 | -0.25(-1.87%) | ||
Mar 22, 2022 | 13.40 | 13.40 | 0 | +0.44(+3.40%) | ||
Mar 21, 2022 | 12.96 | 12.96 | 0 | -0.35(-2.63%) | ||
Mar 18, 2022 | 13.31 | 13.31 | 0 | +0.55(+4.31%) | ||
Mar 17, 2022 | 12.76 | 12.76 | 0 | +0.41(+3.32%) | ||
Mar 16, 2022 | 12.35 | 12.35 | 0 | +0.79(+6.83%) | ||
Mar 15, 2022 | 11.56 | 11.56 | 0 | +0.41(+3.68%) | ||
Mar 14, 2022 | 11.15 | 11.15 | 0 | -0.32(-2.79%) | ||
Mar 11, 2022 | 11.47 | 11.47 | 0 | -0.44(-3.69%) | ||
Mar 10, 2022 | 11.91 | 11.91 | 0 | -0.17(-1.41%) | ||
Mar 09, 2022 | 12.08 | 12.08 | 0 | +0.65(+5.69%) | ||
Mar 08, 2022 | 11.43 | 11.43 | 0 | +0.01(+0.09%) | ||
Mar 07, 2022 | 11.42 | 11.42 | 0 | -0.68(-5.62%) | ||
Mar 04, 2022 | 12.10 | 12.10 | 0 | -0.51(-4.04%) | ||
Mar 03, 2022 | 12.61 | 12.61 | 0 | -0.55(-4.18%) | ||
Mar 02, 2022 | 13.16 | 13.16 | 0 | +0.01(+0.08%) | ||
Mar 01, 2022 | 13.15 | 13.15 | 0 | -0.33(-2.45%) | ||
Feb 28, 2022 | 13.48 | 13.48 | 0 | +0.13(+0.97%) | ||
Feb 25, 2022 | 13.35 | 13.35 | 0 | +0.37(+2.85%) | ||
Feb 24, 2022 | 12.98 | 12.98 | 0 | +0.73(+5.96%) | ||
Feb 23, 2022 | 12.25 | 12.25 | 0 | -0.49(-3.85%) | ||
Feb 22, 2022 | 12.74 | 12.74 | 0 | -0.19(-1.47%) | ||
Feb 18, 2022 | 12.93 | 12.93 | 0 | -0.36(-2.71%) | ||
Feb 17, 2022 | 13.29 | 13.29 | 0 | -0.53(-3.84%) | ||
Feb 16, 2022 | 13.82 | 13.82 | 0 | -0.26(-1.85%) | ||
Feb 15, 2022 | 14.08 | 14.08 | 0 | +0.45(+3.30%) | ||
Feb 14, 2022 | 13.63 | 13.63 | 0 | -0.16(-1.16%) | ||
Feb 11, 2022 | 13.79 | 13.79 | 0 | -0.51(-3.57%) | ||
Feb 10, 2022 | 14.30 | 14.30 | 0 | -0.26(-1.79%) | ||
Feb 09, 2022 | 14.56 | 14.56 | 0 | +0.54(+3.85%) | ||
Feb 08, 2022 | 14.02 | 14.02 | 0 | +0.14(+1.01%) | ||
Feb 07, 2022 | 13.88 | 13.88 | 0 | -0.02(-0.14%) | ||
Feb 04, 2022 | 13.90 | 13.90 | 0 | +0.46(+3.42%) | ||
Feb 03, 2022 | 13.44 | 13.44 | 0 | -0.74(-5.22%) | ||
Feb 02, 2022 | 14.18 | 14.18 | 0 | -0.34(-2.34%) | ||
Feb 01, 2022 | 14.52 | 14.52 | 0 | +0.32(+2.25%) | ||
Jan 31, 2022 | 14.20 | 14.20 | 0 | +0.74(+5.50%) | ||
Jan 28, 2022 | 13.46 | 13.46 | 0 | +0.60(+4.67%) | ||
Jan 27, 2022 | 12.86 | 12.86 | 0 | -0.07(-0.54%) | ||
Jan 26, 2022 | 12.93 | 12.93 | 0 | -0.24(-1.82%) | ||
Jan 25, 2022 | 13.17 | 13.17 | 0 | -0.45(-3.30%) | ||
Jan 24, 2022 | 13.62 | 13.62 | 0 | +0.14(+1.04%) | ||
Jan 21, 2022 | 13.48 | 13.48 | 0 | -0.80(-5.60%) | ||
Jan 20, 2022 | 14.28 | 14.28 | 0 | -0.07(-0.49%) | ||
Jan 19, 2022 | 14.35 | 14.35 | 0 | -0.06(-0.42%) | ||
Jan 18, 2022 | 14.41 | 14.41 | 0 | -0.45(-3.03%) | ||
Jan 14, 2022 | 14.86 | 14.86 | 0 | -0.09(-0.60%) | ||
Jan 13, 2022 | 14.95 | 14.95 | 0 | -0.64(-4.11%) | ||
Jan 12, 2022 | 15.59 | 15.59 | 0 | -0.08(-0.51%) | ||
Jan 11, 2022 | 15.67 | 15.67 | 0 | +0.31(+2.02%) | ||
Jan 10, 2022 | 15.36 | 15.36 | 0 | -0.05(-0.32%) | ||
Jan 07, 2022 | 15.41 | 15.41 | 0 | -0.27(-1.72%) | ||
Jan 06, 2022 | 15.68 | 15.68 | 0 | +0.02(+0.13%) | ||
Jan 05, 2022 | 15.66 | 15.66 | 0 | -0.75(-4.57%) | ||
Jan 04, 2022 | 16.41 | 16.41 | 0 | -0.55(-3.24%) | ||
Jan 03, 2022 | 16.96 | 16.96 | 0 | -0.07(-0.41%) | ||
Dec 31, 2021 | 17.03 | 17.03 | 0 | -0.17(-0.99%) | ||
Dec 30, 2021 | 17.20 | 17.20 | 0 | +0.14(+0.82%) | ||
Dec 29, 2021 | 17.06 | 17.06 | 0 | -0.06(-0.35%) | ||
Dec 28, 2021 | 17.12 | 17.12 | 0 | -0.19(-1.10%) | ||
Dec 27, 2021 | 17.31 | 17.31 | 0 | +0.05(+0.29%) | ||
Dec 23, 2021 | 17.26 | 17.26 | 0 | +0.10(+0.58%) | ||
Dec 22, 2021 | 17.16 | 17.16 | 0 | +0.08(+0.47%) | ||
Dec 21, 2021 | 17.08 | 17.08 | 0 | +0.71(+4.34%) | ||
Dec 20, 2021 | 16.37 | 16.37 | 0 | -0.25(-1.50%) | ||
Dec 17, 2021 | 16.62 | 16.62 | 0 | +0.16(+0.97%) | ||
Dec 16, 2021 | 16.46 | 16.46 | 0 | -0.45(-2.66%) | ||
Dec 15, 2021 | 16.91 | 16.91 | 0 | +0.25(+1.50%) | ||
Dec 14, 2021 | 16.66 | 16.66 | 0 | -0.32(-1.88%) | ||
Dec 13, 2021 | 16.98 | 16.98 | 0 | -0.27(-1.57%) | ||
Dec 10, 2021 | 17.25 | 17.25 | 0 | -0.17(-0.98%) | ||
Dec 09, 2021 | 17.42 | 17.42 | 0 | -2.57(-12.86%) | ||
Dec 08, 2021 | 19.99 | 19.99 | 0 | +0.26(+1.32%) | ||
Dec 07, 2021 | 19.73 | 19.73 | 0 | +0.65(+3.41%) | ||
Dec 06, 2021 | 19.08 | 19.08 | 0 | -1.47(-7.15%) | ||
Nov 24, 2021 | 20.55 | 20.55 | 0 | +0.25(+1.23%) | ||
Nov 23, 2021 | 20.30 | 20.30 | 0 | -0.29(-1.41%) | ||
Nov 22, 2021 | 20.59 | 20.59 | 0 | -0.75(-3.51%) | ||
Nov 19, 2021 | 21.34 | 21.34 | 0 | -0.09(-0.42%) | ||
Nov 18, 2021 | 21.43 | 21.43 | 0 | -0.11(-0.51%) | ||
Nov 17, 2021 | 21.54 | 21.54 | 0 | -0.35(-1.60%) | ||
Nov 16, 2021 | 21.89 | 21.89 | 0 | +0.12(+0.55%) | ||
Nov 15, 2021 | 21.77 | 21.77 | 0 | -0.05(-0.23%) | ||
Nov 12, 2021 | 21.82 | 21.82 | 0 | +0.49(+2.30%) | ||
Nov 11, 2021 | 21.33 | 21.33 | 0 | +0.04(+0.19%) | ||
Nov 10, 2021 | 21.29 | 21.29 | 0 | -0.33(-1.53%) | ||
Nov 09, 2021 | 21.62 | 21.62 | 0 | -0.09(-0.41%) | ||
Nov 08, 2021 | 21.71 | 21.71 | 0 | -0.05(-0.23%) | ||
Nov 05, 2021 | 21.76 | 21.76 | 0 | -0.06(-0.27%) | ||
Nov 04, 2021 | 21.82 | 21.82 | 0 | +0.12(+0.55%) | ||
Nov 03, 2021 | 21.70 | 21.70 | 0 | +0.07(+0.32%) | ||
Nov 02, 2021 | 21.63 | 21.63 | 0 | -0.08(-0.37%) | ||
Nov 01, 2021 | 21.71 | 21.71 | 0 | +0.09(+0.42%) | ||
Oct 29, 2021 | 21.62 | 21.62 | 0 | +0.10(+0.46%) | ||
Oct 28, 2021 | 21.52 | 21.52 | 0 | +0.16(+0.75%) | ||
Oct 27, 2021 | 21.36 | 21.36 | 0 | -0.42(-1.93%) | ||
Oct 26, 2021 | 21.78 | 21.78 | 0 | -0.17(-0.77%) | ||
Oct 25, 2021 | 21.95 | 21.95 | 0 | +0.10(+0.46%) | ||
Oct 22, 2021 | 21.85 | 21.85 | 0 | -0.25(-1.13%) | ||
Oct 21, 2021 | 22.10 | 22.10 | 0 | +0.37(+1.70%) | ||
Oct 20, 2021 | 21.73 | 21.73 | 0 | -0.08(-0.37%) | ||
Oct 19, 2021 | 21.81 | 21.81 | 0 | +0.21(+0.97%) | ||
Oct 18, 2021 | 21.60 | 21.60 | 0 | +0.16(+0.75%) | ||
Oct 15, 2021 | 21.44 | 21.44 | 0 | +0.18(+0.85%) | ||
Oct 14, 2021 | 21.26 | 21.26 | 0 | +0.22(+1.05%) | ||
Oct 13, 2021 | 21.04 | 21.04 | 0 | +0.32(+1.54%) | ||
Oct 12, 2021 | 20.72 | 20.72 | 0 | +0.24(+1.17%) | ||
Oct 11, 2021 | 20.48 | 20.48 | 0 | -0.29(-1.40%) | ||
Oct 08, 2021 | 20.77 | 20.77 | 0 | -0.22(-1.05%) | ||
Oct 07, 2021 | 20.99 | 20.99 | 0 | +0.27(+1.30%) | ||
Oct 06, 2021 | 20.72 | 20.72 | 0 | +0.12(+0.58%) | ||
Oct 05, 2021 | 20.60 | 20.60 | 0 | +0.33(+1.63%) | ||
Oct 04, 2021 | 20.27 | 20.27 | 0 | -0.55(-2.64%) | ||
Oct 01, 2021 | 20.82 | 20.82 | 0 | +0.21(+1.02%) | ||
Sep 30, 2021 | 20.61 | 20.61 | 0 | +0.15(+0.73%) | ||
Sep 29, 2021 | 20.46 | 20.46 | 0 | -0.11(-0.53%) | ||
Sep 28, 2021 | 20.57 | 20.57 | 0 | -0.81(-3.79%) | ||
Sep 27, 2021 | 21.38 | 21.38 | 0 | -0.24(-1.11%) | ||
Sep 24, 2021 | 21.62 | 21.62 | 0 | +0.00(+0.00%) | ||
Sep 23, 2021 | 21.62 | 21.62 | 0 | +0.22(+1.03%) | ||
Sep 22, 2021 | 21.40 | 21.40 | 0 | +0.24(+1.13%) | ||
Sep 21, 2021 | 21.16 | 21.16 | 0 | +0.18(+0.86%) | ||
Sep 20, 2021 | 20.98 | 20.98 | 0 | -0.39(-1.82%) | ||
Sep 17, 2021 | 21.37 | 21.37 | 0 | -0.09(-0.42%) | ||
Sep 16, 2021 | 21.46 | 21.46 | 0 | +0.25(+1.18%) | ||
Sep 15, 2021 | 21.21 | 21.21 | 0 | +0.15(+0.71%) | ||
Sep 14, 2021 | 21.06 | 21.06 | 0 | +0.01(+0.05%) | ||
Sep 13, 2021 | 21.05 | 21.05 | 0 | -0.15(-0.71%) | ||
Sep 10, 2021 | 21.20 | 21.20 | 0 | -0.02(-0.09%) | ||
Sep 09, 2021 | 21.22 | 21.22 | 0 | -0.16(-0.75%) | ||
Sep 08, 2021 | 21.38 | 21.38 | 0 | -0.14(-0.65%) | ||
Sep 07, 2021 | 21.52 | 21.52 | 0 | +0.04(+0.19%) | ||
Sep 03, 2021 | 21.48 | 21.48 | 0 | +0.21(+0.99%) | ||
Sep 02, 2021 | 21.27 | 21.27 | 0 | +0.05(+0.24%) |