Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.104 | 8.104 | 0 | +0.03(+0.40%) | ||
Aug 30, 2022 | 8.072 | 8.072 | 0 | -0.03(-0.33%) | ||
Aug 29, 2022 | 8.099 | 8.099 | 0 | -0.02(-0.22%) | ||
Aug 26, 2022 | 8.117 | 8.117 | 0 | +0.00(+0.00%) | ||
Aug 25, 2022 | 8.117 | 8.117 | 0 | -0.03(-0.33%) | ||
Aug 24, 2022 | 8.144 | 8.144 | 0 | -0.04(-0.44%) | ||
Aug 23, 2022 | 8.180 | 8.180 | 0 | +0.00(+0.00%) | ||
Aug 22, 2022 | 8.180 | 8.180 | 0 | -0.02(-0.22%) | ||
Aug 19, 2022 | 8.198 | 8.198 | 0 | -0.02(-0.22%) | ||
Aug 18, 2022 | 8.216 | 8.216 | 0 | -0.01(-0.11%) | ||
Aug 17, 2022 | 8.225 | 8.225 | 0 | -0.05(-0.55%) | ||
Aug 16, 2022 | 8.270 | 8.270 | 0 | -0.01(-0.11%) | ||
Aug 15, 2022 | 8.279 | 8.279 | 0 | -0.01(-0.11%) | ||
Aug 12, 2022 | 8.288 | 8.288 | 0 | +0.00(+0.00%) | ||
Aug 11, 2022 | 8.288 | 8.288 | 0 | -0.01(-0.11%) | ||
Aug 10, 2022 | 8.297 | 8.297 | 0 | +0.02(+0.22%) | ||
Aug 09, 2022 | 8.279 | 8.279 | 0 | -0.01(-0.11%) | ||
Aug 08, 2022 | 8.288 | 8.288 | 0 | -0.01(-0.11%) | ||
Aug 05, 2022 | 8.297 | 8.297 | 0 | -0.03(-0.33%) | ||
Aug 04, 2022 | 8.324 | 8.324 | 0 | +0.01(+0.11%) | ||
Aug 03, 2022 | 8.315 | 8.315 | 0 | -0.02(-0.22%) | ||
Aug 02, 2022 | 8.333 | 8.333 | 0 | +0.04(+0.43%) | ||
Aug 01, 2022 | 8.297 | 8.297 | 0 | +0.00(+0.00%) | ||
Jul 29, 2022 | 8.297 | 8.297 | 0 | +0.06(+0.72%) | ||
Jul 28, 2022 | 8.238 | 8.238 | 0 | +0.04(+0.44%) | ||
Jul 27, 2022 | 8.202 | 8.202 | 0 | +0.01(+0.11%) | ||
Jul 26, 2022 | 8.193 | 8.193 | 0 | +0.03(+0.33%) | ||
Jul 25, 2022 | 8.166 | 8.166 | 0 | +0.00(+0.00%) | ||
Jul 22, 2022 | 8.166 | 8.166 | 0 | +0.03(+0.33%) | ||
Jul 20, 2022 | 8.139 | 8.139 | 0 | +0.01(+0.11%) | ||
Jul 19, 2022 | 8.130 | 8.130 | 0 | +0.00(+0.00%) | ||
Jul 18, 2022 | 8.130 | 8.130 | 0 | +0.00(+0.00%) | ||
Jul 15, 2022 | 8.130 | 8.130 | 0 | +0.01(+0.11%) | ||
Jul 14, 2022 | 8.121 | 8.121 | 0 | +0.01(+0.11%) | ||
Jul 13, 2022 | 8.112 | 8.112 | 0 | -0.01(-0.11%) | ||
Jul 12, 2022 | 8.121 | 8.121 | 0 | +0.00(+0.00%) | ||
Jul 08, 2022 | 8.121 | 8.121 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 8.121 | 8.121 | 0 | +0.02(+0.22%) | ||
Jul 06, 2022 | 8.103 | 8.103 | 0 | +0.04(+0.45%) | ||
Jul 05, 2022 | 8.067 | 8.067 | 0 | +0.04(+0.45%) | ||
Jul 01, 2022 | 8.031 | 8.031 | 0 | +0.05(+0.68%) | ||
Jun 30, 2022 | 7.977 | 7.977 | 0 | +0.08(+0.97%) | ||
Jun 28, 2022 | 7.901 | 7.901 | 0 | -0.02(-0.23%) | ||
Jun 27, 2022 | 7.919 | 7.919 | 0 | +0.01(+0.11%) | ||
Jun 24, 2022 | 7.910 | 7.910 | 0 | +0.02(+0.23%) | ||
Jun 23, 2022 | 7.892 | 7.892 | 0 | +0.04(+0.46%) | ||
Jun 22, 2022 | 7.856 | 7.856 | 0 | +0.02(+0.23%) | ||
Jun 21, 2022 | 7.838 | 7.838 | 0 | +0.00(+0.00%) | ||
Jun 17, 2022 | 7.838 | 7.838 | 0 | +0.01(+0.11%) | ||
Jun 16, 2022 | 7.829 | 7.829 | 0 | +0.00(+0.00%) | ||
Jun 15, 2022 | 7.829 | 7.829 | 0 | +0.00(+0.00%) | ||
Jun 14, 2022 | 7.829 | 7.829 | 0 | -0.12(-1.46%) | ||
Jun 13, 2022 | 7.946 | 7.946 | 0 | -0.21(-2.52%) | ||
Jun 10, 2022 | 8.151 | 8.151 | 0 | -0.04(-0.44%) | ||
Jun 09, 2022 | 8.187 | 8.187 | 0 | -0.06(-0.76%) | ||
Jun 08, 2022 | 8.250 | 8.250 | 0 | -0.03(-0.32%) | ||
Jun 07, 2022 | 8.277 | 8.277 | 0 | -0.01(-0.11%) | ||
Jun 06, 2022 | 8.286 | 8.286 | 0 | -0.03(-0.32%) | ||
Jun 03, 2022 | 8.312 | 8.312 | 0 | -0.01(-0.11%) | ||
Jun 02, 2022 | 8.321 | 8.321 | 0 | -0.02(-0.21%) | ||
Jun 01, 2022 | 8.339 | 8.339 | 0 | +0.01(+0.11%) | ||
May 31, 2022 | 8.330 | 8.330 | 0 | +0.05(+0.59%) | ||
May 27, 2022 | 8.281 | 8.281 | 0 | +0.04(+0.54%) | ||
May 26, 2022 | 8.237 | 8.237 | 0 | +0.09(+1.09%) | ||
May 25, 2022 | 8.147 | 8.147 | 0 | +0.08(+0.99%) | ||
May 24, 2022 | 8.067 | 8.067 | 0 | +0.08(+1.00%) | ||
May 23, 2022 | 7.987 | 7.987 | 0 | +0.03(+0.34%) | ||
May 20, 2022 | 7.960 | 7.960 | 0 | +0.04(+0.45%) | ||
May 19, 2022 | 7.925 | 7.925 | 0 | +0.01(+0.11%) | ||
May 18, 2022 | 7.916 | 7.916 | 0 | -0.03(-0.34%) | ||
May 17, 2022 | 7.942 | 7.942 | 0 | -0.04(-0.45%) | ||
May 16, 2022 | 7.978 | 7.978 | 0 | -0.02(-0.22%) | ||
May 13, 2022 | 7.996 | 7.996 | 0 | -0.04(-0.44%) | ||
May 12, 2022 | 8.032 | 8.032 | 0 | -0.02(-0.22%) | ||
May 11, 2022 | 8.049 | 8.049 | 0 | -0.02(-0.22%) | ||
May 10, 2022 | 8.067 | 8.067 | 0 | -0.03(-0.33%) | ||
May 09, 2022 | 8.094 | 8.094 | 0 | -0.02(-0.22%) | ||
May 06, 2022 | 8.112 | 8.112 | 0 | -0.04(-0.44%) | ||
May 05, 2022 | 8.147 | 8.147 | 0 | -0.03(-0.33%) | ||
May 03, 2022 | 8.174 | 8.174 | 0 | -0.02(-0.22%) | ||
May 02, 2022 | 8.192 | 8.192 | 0 | -0.02(-0.22%) | ||
Apr 29, 2022 | 8.210 | 8.210 | 0 | +0.03(+0.38%) | ||
Apr 28, 2022 | 8.179 | 8.179 | 0 | -0.02(-0.22%) | ||
Apr 27, 2022 | 8.196 | 8.196 | 0 | -0.01(-0.11%) | ||
Apr 26, 2022 | 8.205 | 8.205 | 0 | -0.01(-0.11%) | ||
Apr 25, 2022 | 8.214 | 8.214 | 0 | +0.00(+0.00%) | ||
Apr 22, 2022 | 8.214 | 8.214 | 0 | -0.01(-0.11%) | ||
Apr 21, 2022 | 8.223 | 8.223 | 0 | -0.02(-0.22%) | ||
Apr 20, 2022 | 8.241 | 8.241 | 0 | -0.01(-0.11%) | ||
Apr 19, 2022 | 8.250 | 8.250 | 0 | -0.05(-0.64%) | ||
Apr 18, 2022 | 8.303 | 8.303 | 0 | -0.04(-0.43%) | ||
Apr 14, 2022 | 8.338 | 8.338 | 0 | -0.01(-0.11%) | ||
Apr 13, 2022 | 8.347 | 8.347 | 0 | +0.01(+0.11%) | ||
Apr 12, 2022 | 8.338 | 8.338 | 0 | -0.03(-0.32%) | ||
Apr 11, 2022 | 8.365 | 8.365 | 0 | -0.05(-0.63%) | ||
Apr 08, 2022 | 8.418 | 8.418 | 0 | +0.00(+0.00%) | ||
Apr 07, 2022 | 8.418 | 8.418 | 0 | -0.04(-0.42%) | ||
Apr 06, 2022 | 8.454 | 8.454 | 0 | -0.04(-0.52%) | ||
Apr 05, 2022 | 8.498 | 8.498 | 0 | -0.02(-0.21%) | ||
Apr 04, 2022 | 8.516 | 8.516 | 0 | +0.01(+0.10%) | ||
Apr 01, 2022 | 8.507 | 8.507 | 0 | +0.00(+0.00%) | ||
Mar 31, 2022 | 8.507 | 8.507 | 0 | +0.06(+0.68%) | ||
Mar 30, 2022 | 8.449 | 8.449 | 0 | +0.00(+0.00%) | ||
Mar 29, 2022 | 8.449 | 8.449 | 0 | -0.02(-0.21%) | ||
Mar 28, 2022 | 8.467 | 8.467 | 0 | -0.01(-0.10%) | ||
Mar 25, 2022 | 8.476 | 8.476 | 0 | -0.03(-0.31%) | ||
Mar 24, 2022 | 8.503 | 8.503 | 0 | -0.02(-0.21%) | ||
Mar 23, 2022 | 8.520 | 8.520 | 0 | -0.02(-0.21%) | ||
Mar 22, 2022 | 8.538 | 8.538 | 0 | -0.05(-0.62%) | ||
Mar 21, 2022 | 8.591 | 8.591 | 0 | +0.00(+0.00%) | ||
Mar 18, 2022 | 8.591 | 8.591 | 0 | +0.01(+0.10%) | ||
Mar 17, 2022 | 8.582 | 8.582 | 0 | +0.01(+0.10%) | ||
Mar 16, 2022 | 8.573 | 8.573 | 0 | +0.00(+0.00%) | ||
Mar 15, 2022 | 8.573 | 8.573 | 0 | -0.02(-0.21%) | ||
Mar 14, 2022 | 8.591 | 8.591 | 0 | -0.05(-0.61%) | ||
Mar 11, 2022 | 8.644 | 8.644 | 0 | -0.02(-0.20%) | ||
Mar 10, 2022 | 8.662 | 8.662 | 0 | -0.03(-0.31%) | ||
Mar 09, 2022 | 8.688 | 8.688 | 0 | -0.03(-0.30%) | ||
Mar 08, 2022 | 8.715 | 8.715 | 0 | -0.04(-0.40%) | ||
Mar 07, 2022 | 8.750 | 8.750 | 0 | -0.02(-0.20%) | ||
Mar 04, 2022 | 8.768 | 8.768 | 0 | -0.02(-0.20%) | ||
Mar 03, 2022 | 8.786 | 8.786 | 0 | -0.03(-0.30%) | ||
Mar 02, 2022 | 8.812 | 8.812 | 0 | -0.01(-0.10%) | ||
Mar 01, 2022 | 8.821 | 8.821 | 0 | +0.01(+0.10%) | ||
Feb 28, 2022 | 8.812 | 8.812 | 0 | +0.03(+0.35%) | ||
Feb 25, 2022 | 8.781 | 8.781 | 0 | -0.01(-0.10%) | ||
Feb 24, 2022 | 8.790 | 8.790 | 0 | +0.01(+0.10%) | ||
Feb 23, 2022 | 8.781 | 8.781 | 0 | -0.01(-0.10%) | ||
Feb 22, 2022 | 8.790 | 8.790 | 0 | +0.01(+0.10%) | ||
Feb 18, 2022 | 8.781 | 8.781 | 0 | +0.01(+0.10%) | ||
Feb 17, 2022 | 8.772 | 8.772 | 0 | +0.00(+0.00%) | ||
Feb 16, 2022 | 8.772 | 8.772 | 0 | +0.00(+0.00%) | ||
Feb 15, 2022 | 8.772 | 8.772 | 0 | -0.03(-0.30%) | ||
Feb 14, 2022 | 8.799 | 8.799 | 0 | -0.02(-0.20%) | ||
Feb 11, 2022 | 8.817 | 8.817 | 0 | -0.03(-0.30%) | ||
Feb 10, 2022 | 8.843 | 8.843 | 0 | -0.05(-0.59%) | ||
Feb 09, 2022 | 8.896 | 8.896 | 0 | -0.01(-0.10%) | ||
Feb 08, 2022 | 8.905 | 8.905 | 0 | -0.03(-0.30%) | ||
Feb 07, 2022 | 8.931 | 8.931 | 0 | -0.01(-0.10%) | ||
Feb 04, 2022 | 8.940 | 8.940 | 0 | -0.01(-0.10%) | ||
Feb 03, 2022 | 8.949 | 8.949 | 0 | +0.01(+0.10%) | ||
Feb 02, 2022 | 8.940 | 8.940 | 0 | +0.03(+0.30%) | ||
Feb 01, 2022 | 8.914 | 8.914 | 0 | +0.02(+0.20%) | ||
Jan 31, 2022 | 8.896 | 8.896 | 0 | +0.02(+0.25%) | ||
Jan 28, 2022 | 8.874 | 8.874 | 0 | -0.04(-0.49%) | ||
Jan 27, 2022 | 8.918 | 8.918 | 0 | -0.04(-0.39%) | ||
Jan 26, 2022 | 8.953 | 8.953 | 0 | -0.03(-0.29%) | ||
Jan 25, 2022 | 8.979 | 8.979 | 0 | -0.02(-0.20%) | ||
Jan 24, 2022 | 8.997 | 8.997 | 0 | -0.02(-0.19%) | ||
Jan 21, 2022 | 9.014 | 9.014 | 0 | -0.01(-0.10%) | ||
Jan 20, 2022 | 9.023 | 9.023 | 0 | +0.00(+0.00%) | ||
Jan 19, 2022 | 9.023 | 9.023 | 0 | -0.01(-0.10%) | ||
Jan 18, 2022 | 9.032 | 9.032 | 0 | -0.02(-0.19%) | ||
Jan 14, 2022 | 9.050 | 9.050 | 0 | -0.01(-0.10%) | ||
Jan 13, 2022 | 9.058 | 9.058 | 0 | -0.01(-0.10%) | ||
Jan 12, 2022 | 9.067 | 9.067 | 0 | +0.00(+0.00%) | ||
Jan 11, 2022 | 9.067 | 9.067 | 0 | +0.00(+0.00%) | ||
Jan 10, 2022 | 9.067 | 9.067 | 0 | -0.03(-0.29%) | ||
Jan 07, 2022 | 9.093 | 9.093 | 0 | -0.01(-0.10%) | ||
Jan 06, 2022 | 9.102 | 9.102 | 0 | -0.03(-0.29%) | ||
Jan 05, 2022 | 9.129 | 9.129 | 0 | -0.01(-0.10%) | ||
Jan 04, 2022 | 9.137 | 9.137 | 0 | -0.01(-0.10%) | ||
Jan 03, 2022 | 9.146 | 9.146 | 0 | +0.00(+0.00%) | ||
Dec 31, 2021 | 9.146 | 9.146 | 0 | +0.03(+0.34%) | ||
Dec 30, 2021 | 9.115 | 9.115 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 9.115 | 9.115 | 0 | +0.00(+0.00%) | ||
Dec 28, 2021 | 9.115 | 9.115 | 0 | +0.01(+0.10%) | ||
Dec 27, 2021 | 9.107 | 9.107 | 0 | +0.00(+0.00%) | ||
Dec 23, 2021 | 9.107 | 9.107 | 0 | -0.01(-0.10%) | ||
Dec 22, 2021 | 9.115 | 9.115 | 0 | +0.00(+0.00%) | ||
Dec 21, 2021 | 9.115 | 9.115 | 0 | +0.00(+0.00%) | ||
Dec 20, 2021 | 9.115 | 9.115 | 0 | +0.00(+0.00%) | ||
Dec 17, 2021 | 9.115 | 9.115 | 0 | +0.00(+0.00%) | ||
Dec 16, 2021 | 9.115 | 9.115 | 0 | -0.01(-0.10%) | ||
Dec 15, 2021 | 9.124 | 9.124 | 0 | +0.00(+0.00%) | ||
Dec 14, 2021 | 9.124 | 9.124 | 0 | +0.00(+0.00%) | ||
Dec 13, 2021 | 9.124 | 9.124 | 0 | +0.00(+0.00%) | ||
Dec 10, 2021 | 9.124 | 9.124 | 0 | +0.00(+0.00%) | ||
Dec 09, 2021 | 9.124 | 9.124 | 0 | +0.00(+0.00%) | ||
Dec 08, 2021 | 9.124 | 9.124 | 0 | +0.00(+0.00%) | ||
Dec 07, 2021 | 9.124 | 9.124 | 0 | +0.00(+0.00%) | ||
Dec 06, 2021 | 9.124 | 9.124 | 0 | +0.06(+0.63%) | ||
Nov 24, 2021 | 9.067 | 9.067 | 0 | +0.00(+0.00%) | ||
Nov 23, 2021 | 9.067 | 9.067 | 0 | -0.01(-0.10%) | ||
Nov 22, 2021 | 9.076 | 9.076 | 0 | +0.00(+0.00%) | ||
Nov 19, 2021 | 9.076 | 9.076 | 0 | +0.01(+0.10%) | ||
Nov 18, 2021 | 9.067 | 9.067 | 0 | +0.00(+0.00%) | ||
Nov 17, 2021 | 9.067 | 9.067 | 0 | +0.00(+0.00%) | ||
Nov 16, 2021 | 9.067 | 9.067 | 0 | -0.01(-0.10%) | ||
Nov 15, 2021 | 9.076 | 9.076 | 0 | +0.00(+0.00%) | ||
Nov 12, 2021 | 9.076 | 9.076 | 0 | -0.01(-0.10%) | ||
Nov 11, 2021 | 9.085 | 9.085 | 0 | +0.00(+0.00%) | ||
Nov 10, 2021 | 9.085 | 9.085 | 0 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.085 | 9.085 | 0 | +0.03(+0.29%) | ||
Nov 08, 2021 | 9.059 | 9.059 | 0 | +0.01(+0.10%) | ||
Nov 05, 2021 | 9.050 | 9.050 | 0 | +0.01(+0.10%) | ||
Nov 04, 2021 | 9.041 | 9.041 | 0 | +0.01(+0.10%) | ||
Nov 03, 2021 | 9.032 | 9.032 | 0 | +0.03(+0.29%) | ||
Nov 02, 2021 | 9.006 | 9.006 | 0 | +0.01(+0.10%) | ||
Nov 01, 2021 | 8.997 | 8.997 | 0 | -0.01(-0.10%) | ||
Oct 29, 2021 | 9.006 | 9.006 | 0 | +0.03(+0.34%) | ||
Oct 28, 2021 | 8.976 | 8.976 | 0 | +0.02(+0.19%) | ||
Oct 27, 2021 | 8.958 | 8.958 | 0 | +0.01(+0.10%) | ||
Oct 26, 2021 | 8.950 | 8.950 | 0 | -0.01(-0.10%) | ||
Oct 25, 2021 | 8.958 | 8.958 | 0 | +0.00(+0.00%) | ||
Oct 22, 2021 | 8.958 | 8.958 | 0 | -0.01(-0.10%) | ||
Oct 21, 2021 | 8.967 | 8.967 | 0 | -0.02(-0.19%) | ||
Oct 20, 2021 | 8.984 | 8.984 | 0 | +0.00(+0.00%) | ||
Oct 19, 2021 | 8.984 | 8.984 | 0 | -0.01(-0.10%) | ||
Oct 18, 2021 | 8.993 | 8.993 | 0 | +0.00(+0.00%) | ||
Oct 15, 2021 | 8.993 | 8.993 | 0 | +0.00(+0.00%) | ||
Oct 14, 2021 | 8.993 | 8.993 | 0 | -0.01(-0.10%) | ||
Oct 13, 2021 | 9.002 | 9.002 | 0 | +0.00(+0.00%) | ||
Oct 12, 2021 | 9.002 | 9.002 | 0 | +0.00(+0.00%) | ||
Oct 11, 2021 | 9.002 | 9.002 | 0 | +0.00(+0.00%) | ||
Oct 08, 2021 | 9.002 | 9.002 | 0 | -0.01(-0.10%) | ||
Oct 07, 2021 | 9.010 | 9.010 | 0 | -0.01(-0.10%) | ||
Oct 06, 2021 | 9.019 | 9.019 | 0 | +0.01(+0.10%) | ||
Oct 05, 2021 | 9.010 | 9.010 | 0 | -0.02(-0.19%) | ||
Oct 04, 2021 | 9.028 | 9.028 | 0 | +0.00(+0.00%) | ||
Oct 01, 2021 | 9.028 | 9.028 | 0 | +0.00(+0.00%) | ||
Sep 30, 2021 | 9.028 | 9.028 | 0 | +0.03(+0.34%) | ||
Sep 29, 2021 | 8.997 | 8.997 | 0 | -0.01(-0.10%) | ||
Sep 28, 2021 | 9.006 | 9.006 | 0 | -0.03(-0.38%) | ||
Sep 27, 2021 | 9.041 | 9.041 | 0 | -0.02(-0.19%) | ||
Sep 24, 2021 | 9.058 | 9.058 | 0 | +0.00(+0.00%) | ||
Sep 23, 2021 | 9.058 | 9.058 | 0 | -0.02(-0.19%) | ||
Sep 22, 2021 | 9.075 | 9.075 | 0 | +0.00(+0.00%) | ||
Sep 21, 2021 | 9.075 | 9.075 | 0 | +0.00(+0.00%) | ||
Sep 20, 2021 | 9.075 | 9.075 | 0 | +0.00(+0.00%) | ||
Sep 17, 2021 | 9.075 | 9.075 | 0 | +0.00(+0.00%) | ||
Sep 16, 2021 | 9.075 | 9.075 | 0 | -0.01(-0.10%) | ||
Sep 15, 2021 | 9.084 | 9.084 | 0 | +0.00(+0.00%) | ||
Sep 14, 2021 | 9.084 | 9.084 | 0 | +0.00(+0.00%) | ||
Sep 13, 2021 | 9.084 | 9.084 | 0 | +0.00(+0.00%) | ||
Sep 10, 2021 | 9.084 | 9.084 | 0 | +0.00(+0.00%) | ||
Sep 09, 2021 | 9.084 | 9.084 | 0 | +0.00(+0.00%) | ||
Sep 08, 2021 | 9.084 | 9.084 | 0 | +0.00(+0.00%) | ||
Sep 07, 2021 | 9.084 | 9.084 | 0 | +0.00(+0.00%) | ||
Sep 03, 2021 | 9.084 | 9.084 | 0 | -0.01(-0.10%) | ||
Sep 02, 2021 | 9.093 | 9.093 | 0 | +0.00(+0.00%) |