Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.540 | 6.540 | 0 | +0.02(+0.31%) | ||
Sep 29, 2022 | 6.520 | 6.520 | 0 | -0.11(-1.66%) | ||
Sep 28, 2022 | 6.630 | 6.630 | 0 | -0.02(-0.30%) | ||
Sep 27, 2022 | 6.650 | 6.650 | 0 | -0.03(-0.45%) | ||
Sep 26, 2022 | 6.680 | 6.680 | 0 | -0.14(-2.05%) | ||
Sep 23, 2022 | 6.820 | 6.820 | 0 | -0.12(-1.73%) | ||
Sep 22, 2022 | 6.940 | 6.940 | 0 | -0.07(-1.00%) | ||
Sep 21, 2022 | 7.010 | 7.010 | 0 | -0.06(-0.85%) | ||
Sep 20, 2022 | 7.070 | 7.070 | 0 | -0.04(-0.56%) | ||
Sep 19, 2022 | 7.110 | 7.110 | 0 | +0.02(+0.28%) | ||
Sep 16, 2022 | 7.090 | 7.090 | 0 | -0.06(-0.84%) | ||
Sep 15, 2022 | 7.150 | 7.150 | 0 | -0.06(-0.83%) | ||
Sep 14, 2022 | 7.210 | 7.210 | 0 | -0.01(-0.14%) | ||
Sep 13, 2022 | 7.220 | 7.220 | 0 | -0.11(-1.50%) | ||
Sep 12, 2022 | 7.330 | 7.330 | 0 | +0.07(+0.96%) | ||
Sep 09, 2022 | 7.260 | 7.260 | 0 | +0.08(+1.11%) | ||
Sep 08, 2022 | 7.180 | 7.180 | 0 | -0.01(-0.14%) | ||
Sep 07, 2022 | 7.190 | 7.190 | 0 | -0.15(-2.04%) | ||
Sep 02, 2022 | 7.340 | 7.340 | 0 | -0.03(-0.41%) | ||
Sep 01, 2022 | 7.370 | 7.370 | 0 | -0.09(-1.21%) | ||
Aug 31, 2022 | 7.460 | 7.460 | 0 | +0.01(+0.13%) | ||
Aug 30, 2022 | 7.450 | 7.450 | 0 | -0.05(-0.67%) | ||
Aug 29, 2022 | 7.500 | 7.500 | 0 | -0.05(-0.66%) | ||
Aug 26, 2022 | 7.550 | 7.550 | 0 | -0.05(-0.66%) | ||
Aug 25, 2022 | 7.600 | 7.600 | 0 | +0.12(+1.60%) | ||
Aug 24, 2022 | 7.480 | 7.480 | 0 | +0.00(+0.00%) | ||
Aug 23, 2022 | 7.480 | 7.480 | 0 | +0.03(+0.40%) | ||
Aug 22, 2022 | 7.450 | 7.450 | 0 | -0.07(-0.93%) | ||
Aug 19, 2022 | 7.520 | 7.520 | 0 | -0.08(-1.05%) | ||
Aug 18, 2022 | 7.600 | 7.600 | 0 | -0.03(-0.39%) | ||
Aug 17, 2022 | 7.630 | 7.630 | 0 | -0.03(-0.39%) | ||
Aug 16, 2022 | 7.660 | 7.660 | 0 | -0.04(-0.52%) | ||
Aug 15, 2022 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | ||
Aug 12, 2022 | 7.700 | 7.700 | 0 | +0.05(+0.65%) | ||
Aug 11, 2022 | 7.650 | 7.650 | 0 | +0.05(+0.66%) | ||
Aug 10, 2022 | 7.600 | 7.600 | 0 | +0.05(+0.66%) | ||
Aug 09, 2022 | 7.550 | 7.550 | 0 | -0.02(-0.26%) | ||
Aug 08, 2022 | 7.570 | 7.570 | 0 | +0.02(+0.26%) | ||
Aug 05, 2022 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | ||
Aug 04, 2022 | 7.550 | 7.550 | 0 | +0.05(+0.67%) | ||
Aug 03, 2022 | 7.500 | 7.500 | 0 | +0.01(+0.13%) | ||
Aug 02, 2022 | 7.490 | 7.490 | 0 | -0.06(-0.79%) | ||
Aug 01, 2022 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | ||
Jul 29, 2022 | 7.550 | 7.550 | 0 | +0.01(+0.13%) | ||
Jul 28, 2022 | 7.540 | 7.540 | 0 | +0.06(+0.80%) | ||
Jul 27, 2022 | 7.480 | 7.480 | 0 | +0.07(+0.94%) | ||
Jul 26, 2022 | 7.410 | 7.410 | 0 | -0.02(-0.27%) | ||
Jul 25, 2022 | 7.430 | 7.430 | 0 | +0.04(+0.54%) | ||
Jul 22, 2022 | 7.390 | 7.390 | 0 | +0.05(+0.68%) | ||
Jul 20, 2022 | 7.340 | 7.340 | 0 | +0.02(+0.27%) | ||
Jul 19, 2022 | 7.320 | 7.320 | 0 | +0.05(+0.69%) | ||
Jul 18, 2022 | 7.270 | 7.270 | 0 | +0.06(+0.83%) | ||
Jul 15, 2022 | 7.210 | 7.210 | 0 | +0.00(+0.00%) | ||
Jul 14, 2022 | 7.210 | 7.210 | 0 | -0.03(-0.41%) | ||
Jul 13, 2022 | 7.240 | 7.240 | 0 | -0.03(-0.41%) | ||
Jul 12, 2022 | 7.270 | 7.270 | 0 | -0.17(-2.28%) | ||
Jul 08, 2022 | 7.440 | 7.440 | 0 | -0.01(-0.13%) | ||
Jul 07, 2022 | 7.450 | 7.450 | 0 | +0.10(+1.36%) | ||
Jul 06, 2022 | 7.350 | 7.350 | 0 | -0.10(-1.34%) | ||
Jul 05, 2022 | 7.450 | 7.450 | 0 | -0.08(-1.06%) | ||
Jul 01, 2022 | 7.530 | 7.530 | 0 | +0.00(+0.00%) | ||
Jun 30, 2022 | 7.530 | 7.530 | 0 | -0.11(-1.44%) | ||
Jun 28, 2022 | 7.640 | 7.640 | 0 | -0.05(-0.65%) | ||
Jun 27, 2022 | 7.690 | 7.690 | 0 | +0.02(+0.26%) | ||
Jun 24, 2022 | 7.670 | 7.670 | 0 | +0.07(+0.92%) | ||
Jun 23, 2022 | 7.600 | 7.600 | 0 | -0.02(-0.26%) | ||
Jun 22, 2022 | 7.620 | 7.620 | 0 | -0.10(-1.30%) | ||
Jun 21, 2022 | 7.720 | 7.720 | 0 | +0.05(+0.65%) | ||
Jun 17, 2022 | 7.670 | 7.670 | 0 | +0.00(+0.00%) | ||
Jun 16, 2022 | 7.670 | 7.670 | 0 | -0.17(-2.17%) | ||
Jun 15, 2022 | 7.840 | 7.840 | 0 | -0.14(-1.75%) | ||
Jun 10, 2022 | 7.980 | 7.980 | 0 | -0.11(-1.36%) | ||
Jun 09, 2022 | 8.090 | 8.090 | 0 | -0.11(-1.34%) | ||
Jun 08, 2022 | 8.200 | 8.200 | 0 | -0.06(-0.73%) | ||
Jun 07, 2022 | 8.260 | 8.260 | 0 | +0.00(+0.00%) | ||
Jun 06, 2022 | 8.260 | 8.260 | 0 | +0.04(+0.49%) | ||
Jun 03, 2022 | 8.220 | 8.220 | 0 | -0.06(-0.72%) | ||
Jun 02, 2022 | 8.280 | 8.280 | 0 | +0.03(+0.36%) | ||
Jun 01, 2022 | 8.250 | 8.250 | 0 | -0.03(-0.36%) | ||
May 31, 2022 | 8.280 | 8.280 | 0 | +0.07(+0.85%) | ||
May 27, 2022 | 8.210 | 8.210 | 0 | +0.11(+1.36%) | ||
May 26, 2022 | 8.100 | 8.100 | 0 | +0.08(+1.00%) | ||
May 25, 2022 | 8.020 | 8.020 | 0 | +0.05(+0.63%) | ||
May 24, 2022 | 7.970 | 7.970 | 0 | -0.07(-0.87%) | ||
May 23, 2022 | 8.040 | 8.040 | 0 | +0.05(+0.63%) | ||
May 20, 2022 | 7.990 | 7.990 | 0 | +0.06(+0.76%) | ||
May 19, 2022 | 7.930 | 7.930 | 0 | +0.02(+0.25%) | ||
May 18, 2022 | 7.910 | 7.910 | 0 | -0.07(-0.88%) | ||
May 17, 2022 | 7.980 | 7.980 | 0 | +0.12(+1.53%) | ||
May 16, 2022 | 7.860 | 7.860 | 0 | +0.00(+0.00%) | ||
May 13, 2022 | 7.860 | 7.860 | 0 | +0.10(+1.29%) | ||
May 12, 2022 | 7.760 | 7.760 | 0 | -0.05(-0.64%) | ||
May 11, 2022 | 7.810 | 7.810 | 0 | +0.00(+0.00%) | ||
May 10, 2022 | 7.810 | 7.810 | 0 | +0.01(+0.13%) | ||
May 09, 2022 | 7.800 | 7.800 | 0 | -0.14(-1.76%) | ||
May 06, 2022 | 7.940 | 7.940 | 0 | -0.13(-1.61%) | ||
May 05, 2022 | 8.070 | 8.070 | 0 | -0.08(-0.98%) | ||
May 03, 2022 | 8.150 | 8.150 | 0 | +0.01(+0.12%) | ||
May 02, 2022 | 8.140 | 8.140 | 0 | -0.01(-0.12%) | ||
Apr 29, 2022 | 8.150 | 8.150 | 0 | +0.00(+0.00%) | ||
Apr 28, 2022 | 8.150 | 8.150 | 0 | +0.10(+1.24%) | ||
Apr 27, 2022 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | ||
Apr 26, 2022 | 8.050 | 8.050 | 0 | -0.08(-0.98%) | ||
Apr 25, 2022 | 8.130 | 8.130 | 0 | -0.10(-1.22%) | ||
Apr 22, 2022 | 8.230 | 8.230 | 0 | -0.07(-0.84%) | ||
Apr 21, 2022 | 8.300 | 8.300 | 0 | -0.10(-1.19%) | ||
Apr 20, 2022 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | ||
Apr 19, 2022 | 8.400 | 8.400 | 0 | -0.04(-0.47%) | ||
Apr 18, 2022 | 8.440 | 8.440 | 0 | -0.04(-0.47%) | ||
Apr 14, 2022 | 8.480 | 8.480 | 0 | -0.04(-0.47%) | ||
Apr 13, 2022 | 8.520 | 8.520 | 0 | +0.11(+1.31%) | ||
Apr 12, 2022 | 8.410 | 8.410 | 0 | -0.03(-0.36%) | ||
Apr 11, 2022 | 8.440 | 8.440 | 0 | -0.11(-1.29%) | ||
Apr 08, 2022 | 8.550 | 8.550 | 0 | -0.01(-0.12%) | ||
Apr 07, 2022 | 8.560 | 8.560 | 0 | -0.08(-0.93%) | ||
Apr 06, 2022 | 8.640 | 8.640 | 0 | -0.08(-0.92%) | ||
Apr 05, 2022 | 8.720 | 8.720 | 0 | -0.12(-1.36%) | ||
Apr 04, 2022 | 8.840 | 8.840 | 0 | +0.12(+1.38%) | ||
Apr 01, 2022 | 8.720 | 8.720 | 0 | +0.09(+1.04%) | ||
Mar 31, 2022 | 8.630 | 8.630 | 0 | -0.04(-0.46%) | ||
Mar 30, 2022 | 8.670 | 8.670 | 0 | +0.02(+0.23%) | ||
Mar 29, 2022 | 8.650 | 8.650 | 0 | +0.12(+1.41%) | ||
Mar 28, 2022 | 8.530 | 8.530 | 0 | +0.01(+0.12%) | ||
Mar 25, 2022 | 8.520 | 8.520 | 0 | -0.04(-0.47%) | ||
Mar 24, 2022 | 8.560 | 8.560 | 0 | +0.04(+0.47%) | ||
Mar 23, 2022 | 8.520 | 8.520 | 0 | -0.01(-0.12%) | ||
Mar 22, 2022 | 8.530 | 8.530 | 0 | +0.07(+0.83%) | ||
Mar 21, 2022 | 8.460 | 8.460 | 0 | -0.11(-1.28%) | ||
Mar 18, 2022 | 8.570 | 8.570 | 0 | +0.09(+1.06%) | ||
Mar 17, 2022 | 8.480 | 8.480 | 0 | +0.14(+1.68%) | ||
Mar 16, 2022 | 8.340 | 8.340 | 0 | +0.29(+3.60%) | ||
Mar 15, 2022 | 8.050 | 8.050 | 0 | -0.08(-0.98%) | ||
Mar 14, 2022 | 8.130 | 8.130 | 0 | -0.13(-1.57%) | ||
Mar 11, 2022 | 8.260 | 8.260 | 0 | -0.08(-0.96%) | ||
Mar 10, 2022 | 8.340 | 8.340 | 0 | -0.03(-0.36%) | ||
Mar 09, 2022 | 8.370 | 8.370 | 0 | +0.09(+1.09%) | ||
Mar 08, 2022 | 8.280 | 8.280 | 0 | -0.07(-0.84%) | ||
Mar 07, 2022 | 8.350 | 8.350 | 0 | -0.23(-2.68%) | ||
Mar 04, 2022 | 8.580 | 8.580 | 0 | -0.15(-1.72%) | ||
Mar 03, 2022 | 8.730 | 8.730 | 0 | -0.02(-0.23%) | ||
Mar 02, 2022 | 8.750 | 8.750 | 0 | -0.03(-0.34%) | ||
Mar 01, 2022 | 8.780 | 8.780 | 0 | -0.08(-0.90%) | ||
Feb 28, 2022 | 8.860 | 8.860 | 0 | -0.08(-0.89%) | ||
Feb 25, 2022 | 8.940 | 8.940 | 0 | +0.12(+1.36%) | ||
Feb 24, 2022 | 8.820 | 8.820 | 0 | -0.34(-3.71%) | ||
Feb 23, 2022 | 9.160 | 9.160 | 0 | -0.12(-1.29%) | ||
Feb 22, 2022 | 9.280 | 9.280 | 0 | -0.13(-1.38%) | ||
Feb 18, 2022 | 9.410 | 9.410 | 0 | -0.04(-0.42%) | ||
Feb 17, 2022 | 9.450 | 9.450 | 0 | -0.08(-0.84%) | ||
Feb 16, 2022 | 9.530 | 9.530 | 0 | +0.04(+0.42%) | ||
Feb 15, 2022 | 9.490 | 9.490 | 0 | +0.12(+1.28%) | ||
Feb 14, 2022 | 9.370 | 9.370 | 0 | -0.11(-1.16%) | ||
Feb 11, 2022 | 9.480 | 9.480 | 0 | -0.07(-0.73%) | ||
Feb 10, 2022 | 9.550 | 9.550 | 0 | -0.03(-0.31%) | ||
Feb 09, 2022 | 9.580 | 9.580 | 0 | +0.15(+1.59%) | ||
Feb 08, 2022 | 9.430 | 9.430 | 0 | +0.05(+0.53%) | ||
Feb 07, 2022 | 9.380 | 9.380 | 0 | -0.02(-0.21%) | ||
Feb 04, 2022 | 9.400 | 9.400 | 0 | +0.04(+0.43%) | ||
Feb 03, 2022 | 9.360 | 9.360 | 0 | -0.10(-1.06%) | ||
Feb 02, 2022 | 9.460 | 9.460 | 0 | +0.02(+0.21%) | ||
Feb 01, 2022 | 9.440 | 9.440 | 0 | +0.04(+0.43%) | ||
Jan 31, 2022 | 9.400 | 9.400 | 0 | +0.14(+1.51%) | ||
Jan 28, 2022 | 9.260 | 9.260 | 0 | +0.05(+0.54%) | ||
Jan 27, 2022 | 9.210 | 9.210 | 0 | -0.03(-0.32%) | ||
Jan 26, 2022 | 9.240 | 9.240 | 0 | -0.03(-0.32%) | ||
Jan 25, 2022 | 9.270 | 9.270 | 0 | -0.01(-0.11%) | ||
Jan 24, 2022 | 9.280 | 9.280 | 0 | -0.10(-1.07%) | ||
Jan 21, 2022 | 9.380 | 9.380 | 0 | -0.06(-0.64%) | ||
Jan 20, 2022 | 9.440 | 9.440 | 0 | +0.03(+0.32%) | ||
Jan 19, 2022 | 9.410 | 9.410 | 0 | +0.07(+0.75%) | ||
Jan 18, 2022 | 9.340 | 9.340 | 0 | -0.18(-1.89%) | ||
Jan 14, 2022 | 9.520 | 9.520 | 0 | -0.05(-0.52%) | ||
Jan 13, 2022 | 9.570 | 9.570 | 0 | -0.07(-0.73%) | ||
Jan 12, 2022 | 9.640 | 9.640 | 0 | +0.08(+0.84%) | ||
Jan 11, 2022 | 9.560 | 9.560 | 0 | +0.13(+1.38%) | ||
Jan 10, 2022 | 9.430 | 9.430 | 0 | -0.01(-0.11%) | ||
Jan 07, 2022 | 9.440 | 9.440 | 0 | +0.02(+0.21%) | ||
Jan 06, 2022 | 9.420 | 9.420 | 0 | -0.01(-0.11%) | ||
Jan 05, 2022 | 9.430 | 9.430 | 0 | -0.11(-1.15%) | ||
Jan 04, 2022 | 9.540 | 9.540 | 0 | -0.03(-0.31%) | ||
Jan 03, 2022 | 9.570 | 9.570 | 0 | +0.02(+0.21%) | ||
Dec 31, 2021 | 9.550 | 9.550 | 0 | +0.01(+0.10%) | ||
Dec 30, 2021 | 9.540 | 9.540 | 0 | +0.05(+0.53%) | ||
Dec 29, 2021 | 9.490 | 9.490 | 0 | -0.04(-0.42%) | ||
Dec 28, 2021 | 9.530 | 9.530 | 0 | -0.01(-0.10%) | ||
Dec 27, 2021 | 9.540 | 9.540 | 0 | +0.02(+0.21%) | ||
Dec 23, 2021 | 9.520 | 9.520 | 0 | +0.04(+0.42%) | ||
Dec 22, 2021 | 9.480 | 9.480 | 0 | +0.03(+0.32%) | ||
Dec 21, 2021 | 9.450 | 9.450 | 0 | +0.11(+1.18%) | ||
Dec 20, 2021 | 9.340 | 9.340 | 0 | -0.12(-1.27%) | ||
Dec 17, 2021 | 9.460 | 9.460 | 0 | -0.03(-0.32%) | ||
Dec 16, 2021 | 9.490 | 9.490 | 0 | +0.02(+0.21%) | ||
Dec 15, 2021 | 9.470 | 9.470 | 0 | -0.01(-0.11%) | ||
Dec 14, 2021 | 9.480 | 9.480 | 0 | -0.02(-0.21%) | ||
Dec 13, 2021 | 9.500 | 9.500 | 0 | -0.10(-1.04%) | ||
Dec 10, 2021 | 9.600 | 9.600 | 0 | -0.03(-0.31%) | ||
Dec 09, 2021 | 9.630 | 9.630 | 0 | +0.01(+0.10%) | ||
Dec 08, 2021 | 9.620 | 9.620 | 0 | -0.12(-1.23%) | ||
Dec 07, 2021 | 9.740 | 9.740 | 0 | +0.12(+1.25%) | ||
Dec 06, 2021 | 9.620 | 9.620 | 0 | -0.15(-1.54%) | ||
Nov 24, 2021 | 9.770 | 9.770 | 0 | -0.01(-0.10%) | ||
Nov 23, 2021 | 9.780 | 9.780 | 0 | -0.01(-0.10%) | ||
Nov 22, 2021 | 9.790 | 9.790 | 0 | -0.10(-1.01%) | ||
Nov 19, 2021 | 9.890 | 9.890 | 0 | -0.01(-0.10%) | ||
Nov 18, 2021 | 9.900 | 9.900 | 0 | -0.06(-0.60%) | ||
Nov 17, 2021 | 9.960 | 9.960 | 0 | -0.05(-0.50%) | ||
Nov 16, 2021 | 10.01 | 10.01 | 0 | -0.01(-0.10%) | ||
Nov 15, 2021 | 10.02 | 10.02 | 0 | -0.01(-0.10%) | ||
Nov 12, 2021 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | ||
Nov 11, 2021 | 10.03 | 10.03 | 0 | +0.09(+0.91%) | ||
Nov 10, 2021 | 9.940 | 9.940 | 0 | -0.06(-0.60%) | ||
Nov 09, 2021 | 10.00 | 10.00 | 0 | -0.01(-0.10%) | ||
Nov 08, 2021 | 10.01 | 10.01 | 0 | +0.06(+0.60%) | ||
Nov 05, 2021 | 9.950 | 9.950 | 0 | +0.03(+0.30%) | ||
Nov 04, 2021 | 9.920 | 9.920 | 0 | -0.01(-0.10%) | ||
Nov 03, 2021 | 9.930 | 9.930 | 0 | +0.03(+0.30%) | ||
Nov 02, 2021 | 9.900 | 9.900 | 0 | -0.06(-0.60%) | ||
Nov 01, 2021 | 9.960 | 9.960 | 0 | +0.01(+0.10%) | ||
Oct 29, 2021 | 9.950 | 9.950 | 0 | -0.10(-1.00%) | ||
Oct 28, 2021 | 10.05 | 10.05 | 0 | -0.01(-0.10%) | ||
Oct 27, 2021 | 10.06 | 10.06 | 0 | -0.07(-0.69%) | ||
Oct 26, 2021 | 10.13 | 10.13 | 0 | -0.02(-0.20%) | ||
Oct 25, 2021 | 10.15 | 10.15 | 0 | +0.06(+0.59%) | ||
Oct 22, 2021 | 10.09 | 10.09 | 0 | -0.01(-0.10%) | ||
Oct 21, 2021 | 10.10 | 10.10 | 0 | -0.06(-0.59%) | ||
Oct 20, 2021 | 10.16 | 10.16 | 0 | +0.00(+0.00%) | ||
Oct 19, 2021 | 10.16 | 10.16 | 0 | +0.07(+0.69%) | ||
Oct 18, 2021 | 10.09 | 10.09 | 0 | -0.03(-0.30%) | ||
Oct 15, 2021 | 10.12 | 10.12 | 0 | +0.09(+0.90%) | ||
Oct 14, 2021 | 10.03 | 10.03 | 0 | +0.06(+0.60%) | ||
Oct 13, 2021 | 9.970 | 9.970 | 0 | +0.05(+0.50%) | ||
Oct 12, 2021 | 9.920 | 9.920 | 0 | -0.06(-0.60%) | ||
Oct 11, 2021 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | ||
Oct 08, 2021 | 9.980 | 9.980 | 0 | +0.01(+0.10%) | ||
Oct 07, 2021 | 9.970 | 9.970 | 0 | +0.14(+1.42%) | ||
Oct 06, 2021 | 9.830 | 9.830 | 0 | -0.05(-0.51%) | ||
Oct 05, 2021 | 9.880 | 9.880 | 0 | +0.04(+0.41%) | ||
Oct 04, 2021 | 9.840 | 9.840 | 0 | -0.08(-0.81%) |