Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.573 | 9.573 | 0 | -0.05(-0.49%) | ||
Oct 28, 2022 | 9.620 | 9.620 | 0 | +0.02(+0.20%) | ||
Oct 27, 2022 | 9.601 | 9.601 | 0 | +0.02(+0.20%) | ||
Oct 26, 2022 | 9.582 | 9.582 | 0 | +0.03(+0.30%) | ||
Oct 25, 2022 | 9.554 | 9.554 | 0 | +0.10(+1.10%) | ||
Oct 24, 2022 | 9.450 | 9.450 | 0 | +0.01(+0.10%) | ||
Oct 21, 2022 | 9.441 | 9.441 | 0 | +0.04(+0.40%) | ||
Oct 20, 2022 | 9.403 | 9.403 | 0 | -0.06(-0.60%) | ||
Oct 19, 2022 | 9.459 | 9.459 | 0 | -0.08(-0.79%) | ||
Oct 18, 2022 | 9.535 | 9.535 | 0 | +0.04(+0.40%) | ||
Oct 17, 2022 | 9.497 | 9.497 | 0 | +0.06(+0.60%) | ||
Oct 14, 2022 | 9.441 | 9.441 | 0 | -0.07(-0.70%) | ||
Oct 13, 2022 | 9.507 | 9.507 | 0 | +0.01(+0.10%) | ||
Oct 12, 2022 | 9.497 | 9.497 | 0 | +0.01(+0.10%) | ||
Oct 11, 2022 | 9.488 | 9.488 | 0 | -0.03(-0.30%) | ||
Oct 10, 2022 | 9.516 | 9.516 | 0 | -0.04(-0.40%) | ||
Oct 07, 2022 | 9.554 | 9.554 | 0 | -0.08(-0.88%) | ||
Oct 06, 2022 | 9.639 | 9.639 | 0 | -0.05(-0.49%) | ||
Oct 05, 2022 | 9.686 | 9.686 | 0 | -0.05(-0.48%) | ||
Oct 04, 2022 | 9.733 | 9.733 | 0 | +0.09(+0.98%) | ||
Oct 03, 2022 | 9.639 | 9.639 | 0 | +0.07(+0.69%) | ||
Sep 30, 2022 | 9.573 | 9.573 | 0 | +0.00(+0.00%) | ||
Sep 29, 2022 | 9.573 | 9.573 | 0 | -0.08(-0.88%) | ||
Sep 28, 2022 | 9.658 | 9.658 | 0 | +0.15(+1.59%) | ||
Sep 27, 2022 | 9.507 | 9.507 | 0 | -0.05(-0.49%) | ||
Sep 26, 2022 | 9.554 | 9.554 | 0 | -0.18(-1.84%) | ||
Sep 23, 2022 | 9.733 | 9.733 | 0 | +0.00(+0.00%) | ||
Sep 22, 2022 | 9.733 | 9.733 | 0 | -0.10(-1.06%) | ||
Sep 21, 2022 | 9.837 | 9.837 | 0 | -0.02(-0.19%) | ||
Sep 20, 2022 | 9.856 | 9.856 | 0 | -0.06(-0.57%) | ||
Sep 19, 2022 | 9.913 | 9.913 | 0 | -0.03(-0.28%) | ||
Sep 16, 2022 | 9.941 | 9.941 | 0 | +0.00(+0.00%) | ||
Sep 15, 2022 | 9.941 | 9.941 | 0 | -0.05(-0.47%) | ||
Sep 14, 2022 | 9.988 | 9.988 | 0 | +0.02(+0.19%) | ||
Sep 13, 2022 | 9.969 | 9.969 | 0 | -0.13(-1.31%) | ||
Sep 12, 2022 | 10.10 | 10.10 | 0 | +0.02(+0.19%) | ||
Sep 09, 2022 | 10.08 | 10.08 | 0 | +0.04(+0.38%) | ||
Sep 08, 2022 | 10.04 | 10.04 | 0 | -0.01(-0.09%) | ||
Sep 07, 2022 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | ||
Sep 02, 2022 | 10.05 | 10.05 | 0 | +0.01(+0.09%) | ||
Sep 01, 2022 | 10.04 | 10.04 | 0 | -0.05(-0.47%) | ||
Aug 31, 2022 | 10.09 | 10.09 | 0 | -0.06(-0.56%) | ||
Aug 30, 2022 | 10.15 | 10.15 | 0 | -0.03(-0.28%) | ||
Aug 29, 2022 | 10.18 | 10.18 | 0 | -0.05(-0.46%) | ||
Aug 26, 2022 | 10.22 | 10.22 | 0 | -0.08(-0.73%) | ||
Aug 25, 2022 | 10.30 | 10.30 | 0 | +0.08(+0.74%) | ||
Aug 24, 2022 | 10.22 | 10.22 | 0 | -0.02(-0.18%) | ||
Aug 23, 2022 | 10.24 | 10.24 | 0 | +0.00(+0.00%) | ||
Aug 22, 2022 | 10.24 | 10.24 | 0 | -0.08(-0.73%) | ||
Aug 19, 2022 | 10.32 | 10.32 | 0 | -0.08(-0.73%) | ||
Aug 18, 2022 | 10.39 | 10.39 | 0 | +0.02(+0.18%) | ||
Aug 17, 2022 | 10.38 | 10.38 | 0 | -0.07(-0.63%) | ||
Aug 16, 2022 | 10.44 | 10.44 | 0 | -0.01(-0.09%) | ||
Aug 15, 2022 | 10.45 | 10.45 | 0 | +0.02(+0.18%) | ||
Aug 12, 2022 | 10.43 | 10.43 | 0 | +0.07(+0.64%) | ||
Aug 11, 2022 | 10.37 | 10.37 | 0 | -0.04(-0.36%) | ||
Aug 10, 2022 | 10.40 | 10.40 | 0 | +0.07(+0.64%) | ||
Aug 09, 2022 | 10.34 | 10.34 | 0 | -0.04(-0.36%) | ||
Aug 08, 2022 | 10.38 | 10.38 | 0 | +0.04(+0.37%) | ||
Aug 05, 2022 | 10.34 | 10.34 | 0 | -0.08(-0.82%) | ||
Aug 04, 2022 | 10.42 | 10.42 | 0 | +0.02(+0.18%) | ||
Aug 03, 2022 | 10.40 | 10.40 | 0 | +0.07(+0.64%) | ||
Aug 02, 2022 | 10.34 | 10.34 | 0 | -0.09(-0.90%) | ||
Aug 01, 2022 | 10.43 | 10.43 | 0 | +0.07(+0.64%) | ||
Jul 29, 2022 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | ||
Jul 28, 2022 | 10.37 | 10.37 | 0 | +0.08(+0.83%) | ||
Jul 27, 2022 | 10.28 | 10.28 | 0 | +0.08(+0.74%) | ||
Jul 26, 2022 | 10.21 | 10.21 | 0 | -0.03(-0.28%) | ||
Jul 25, 2022 | 10.23 | 10.23 | 0 | +0.02(+0.19%) | ||
Jul 22, 2022 | 10.21 | 10.21 | 0 | +0.08(+0.74%) | ||
Jul 20, 2022 | 10.14 | 10.14 | 0 | +0.01(+0.09%) | ||
Jul 19, 2022 | 10.13 | 10.13 | 0 | +0.06(+0.56%) | ||
Jul 18, 2022 | 10.07 | 10.07 | 0 | -0.03(-0.28%) | ||
Jul 15, 2022 | 10.10 | 10.10 | 0 | +0.07(+0.66%) | ||
Jul 14, 2022 | 10.04 | 10.04 | 0 | -0.04(-0.38%) | ||
Jul 13, 2022 | 10.07 | 10.07 | 0 | +0.01(+0.09%) | ||
Jul 12, 2022 | 10.06 | 10.06 | 0 | -0.01(-0.09%) | ||
Jul 08, 2022 | 10.07 | 10.07 | 0 | -0.02(-0.19%) | ||
Jul 07, 2022 | 10.09 | 10.09 | 0 | +0.03(+0.28%) | ||
Jul 06, 2022 | 10.06 | 10.06 | 0 | -0.05(-0.47%) | ||
Jul 01, 2022 | 10.11 | 10.11 | 0 | +0.08(+0.75%) | ||
Jun 30, 2022 | 10.04 | 10.04 | 0 | +0.02(+0.19%) | ||
Jun 28, 2022 | 10.02 | 10.02 | 0 | -0.05(-0.47%) | ||
Jun 27, 2022 | 10.06 | 10.06 | 0 | -0.04(-0.37%) | ||
Jun 24, 2022 | 10.10 | 10.10 | 0 | +0.06(+0.56%) | ||
Jun 23, 2022 | 10.04 | 10.04 | 0 | +0.04(+0.38%) | ||
Jun 22, 2022 | 10.01 | 10.01 | 0 | +0.04(+0.38%) | ||
Jun 21, 2022 | 9.969 | 9.969 | 0 | +0.02(+0.19%) | ||
Jun 17, 2022 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | ||
Jun 16, 2022 | 9.950 | 9.950 | 0 | -0.07(-0.66%) | ||
Jun 15, 2022 | 10.02 | 10.02 | 0 | +0.12(+1.24%) | ||
Jun 14, 2022 | 9.894 | 9.894 | 0 | -0.41(-3.94%) | ||
Jun 10, 2022 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | ||
Jun 09, 2022 | 10.30 | 10.30 | 0 | -0.06(-0.55%) | ||
Jun 08, 2022 | 10.36 | 10.36 | 0 | -0.06(-0.54%) | ||
Jun 07, 2022 | 10.41 | 10.41 | 0 | +0.05(+0.46%) | ||
Jun 06, 2022 | 10.37 | 10.37 | 0 | -0.05(-0.45%) | ||
Jun 03, 2022 | 10.41 | 10.41 | 0 | -0.04(-0.36%) | ||
Jun 02, 2022 | 10.45 | 10.45 | 0 | +0.06(+0.54%) | ||
Jun 01, 2022 | 10.39 | 10.39 | 0 | -0.04(-0.36%) | ||
May 31, 2022 | 10.43 | 10.43 | 0 | -0.07(-0.63%) | ||
May 27, 2022 | 10.50 | 10.50 | 0 | +0.07(+0.63%) | ||
May 26, 2022 | 10.43 | 10.43 | 0 | +0.07(+0.64%) | ||
May 25, 2022 | 10.37 | 10.37 | 0 | +0.04(+0.37%) | ||
May 24, 2022 | 10.33 | 10.33 | 0 | +0.04(+0.37%) | ||
May 23, 2022 | 10.29 | 10.29 | 0 | +0.01(+0.09%) | ||
May 20, 2022 | 10.28 | 10.28 | 0 | +0.03(+0.28%) | ||
May 19, 2022 | 10.25 | 10.25 | 0 | +0.01(+0.09%) | ||
May 18, 2022 | 10.24 | 10.24 | 0 | -0.08(-0.73%) | ||
May 17, 2022 | 10.32 | 10.32 | 0 | +0.02(+0.18%) | ||
May 16, 2022 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | ||
May 13, 2022 | 10.30 | 10.30 | 0 | +0.05(+0.46%) | ||
May 12, 2022 | 10.25 | 10.25 | 0 | +0.01(+0.09%) | ||
May 11, 2022 | 10.24 | 10.24 | 0 | -0.01(-0.09%) | ||
May 10, 2022 | 10.25 | 10.25 | 0 | +0.02(+0.18%) | ||
May 09, 2022 | 10.23 | 10.23 | 0 | -0.13(-1.27%) | ||
May 06, 2022 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | ||
May 05, 2022 | 10.37 | 10.37 | 0 | -0.05(-0.45%) | ||
May 03, 2022 | 10.41 | 10.41 | 0 | +0.02(+0.18%) | ||
May 02, 2022 | 10.39 | 10.39 | 0 | -0.03(-0.27%) | ||
Apr 29, 2022 | 10.42 | 10.42 | 0 | -0.12(-1.16%) | ||
Apr 28, 2022 | 10.55 | 10.55 | 0 | +0.06(+0.54%) | ||
Apr 27, 2022 | 10.49 | 10.49 | 0 | -0.02(-0.18%) | ||
Apr 26, 2022 | 10.51 | 10.51 | 0 | -0.05(-0.45%) | ||
Apr 25, 2022 | 10.55 | 10.55 | 0 | +0.04(+0.36%) | ||
Apr 22, 2022 | 10.52 | 10.52 | 0 | -0.08(-0.71%) | ||
Apr 21, 2022 | 10.59 | 10.59 | 0 | -0.08(-0.71%) | ||
Apr 20, 2022 | 10.67 | 10.67 | 0 | +0.04(+0.35%) | ||
Apr 19, 2022 | 10.63 | 10.63 | 0 | -0.02(-0.18%) | ||
Apr 18, 2022 | 10.65 | 10.65 | 0 | -0.02(-0.18%) | ||
Apr 14, 2022 | 10.67 | 10.67 | 0 | -0.08(-0.70%) | ||
Apr 13, 2022 | 10.74 | 10.74 | 0 | +0.06(+0.53%) | ||
Apr 12, 2022 | 10.69 | 10.69 | 0 | +0.02(+0.18%) | ||
Apr 11, 2022 | 10.67 | 10.67 | 0 | -0.08(-0.70%) | ||
Apr 08, 2022 | 10.74 | 10.74 | 0 | -0.04(-0.35%) | ||
Apr 07, 2022 | 10.78 | 10.78 | 0 | -0.02(-0.18%) | ||
Apr 06, 2022 | 10.80 | 10.80 | 0 | -0.06(-0.52%) | ||
Apr 05, 2022 | 10.86 | 10.86 | 0 | -0.12(-1.12%) | ||
Apr 04, 2022 | 10.98 | 10.98 | 0 | +0.04(+0.35%) | ||
Apr 01, 2022 | 10.94 | 10.94 | 0 | +0.00(+0.00%) | ||
Mar 31, 2022 | 10.94 | 10.94 | 0 | -0.05(-0.43%) | ||
Mar 30, 2022 | 10.99 | 10.99 | 0 | +0.01(+0.09%) | ||
Mar 29, 2022 | 10.98 | 10.98 | 0 | +0.09(+0.78%) | ||
Mar 28, 2022 | 10.89 | 10.89 | 0 | +0.01(+0.09%) | ||
Mar 25, 2022 | 10.88 | 10.88 | 0 | -0.05(-0.43%) | ||
Mar 24, 2022 | 10.93 | 10.93 | 0 | +0.01(+0.09%) | ||
Mar 23, 2022 | 10.92 | 10.92 | 0 | +0.01(+0.09%) | ||
Mar 22, 2022 | 10.91 | 10.91 | 0 | +0.01(+0.09%) | ||
Mar 21, 2022 | 10.90 | 10.90 | 0 | -0.07(-0.60%) | ||
Mar 18, 2022 | 10.97 | 10.97 | 0 | +0.05(+0.43%) | ||
Mar 17, 2022 | 10.92 | 10.92 | 0 | +0.06(+0.52%) | ||
Mar 16, 2022 | 10.87 | 10.87 | 0 | +0.09(+0.88%) | ||
Mar 15, 2022 | 10.77 | 10.77 | 0 | +0.04(+0.35%) | ||
Mar 14, 2022 | 10.73 | 10.73 | 0 | -0.09(-0.87%) | ||
Mar 11, 2022 | 10.83 | 10.83 | 0 | -0.04(-0.35%) | ||
Mar 10, 2022 | 10.87 | 10.87 | 0 | -0.06(-0.52%) | ||
Mar 09, 2022 | 10.92 | 10.92 | 0 | +0.03(+0.26%) | ||
Mar 08, 2022 | 10.89 | 10.89 | 0 | -0.13(-1.20%) | ||
Mar 04, 2022 | 11.03 | 11.03 | 0 | -0.02(-0.17%) | ||
Mar 02, 2022 | 11.05 | 11.05 | 0 | -0.03(-0.26%) | ||
Mar 01, 2022 | 11.07 | 11.07 | 0 | +0.00(+0.00%) | ||
Feb 28, 2022 | 11.07 | 11.07 | 0 | +0.05(+0.43%) | ||
Feb 25, 2022 | 11.03 | 11.03 | 0 | +0.07(+0.60%) | ||
Feb 24, 2022 | 10.96 | 10.96 | 0 | +0.03(+0.26%) | ||
Feb 23, 2022 | 10.93 | 10.93 | 0 | -0.08(-0.69%) | ||
Feb 22, 2022 | 11.01 | 11.01 | 0 | -0.03(-0.26%) | ||
Feb 18, 2022 | 11.04 | 11.04 | 0 | -0.01(-0.09%) | ||
Feb 17, 2022 | 11.05 | 11.05 | 0 | -0.04(-0.34%) | ||
Feb 16, 2022 | 11.08 | 11.08 | 0 | +0.02(+0.17%) | ||
Feb 15, 2022 | 11.06 | 11.06 | 0 | +0.02(+0.17%) | ||
Feb 14, 2022 | 11.05 | 11.05 | 0 | -0.05(-0.43%) | ||
Feb 11, 2022 | 11.09 | 11.09 | 0 | +0.00(+0.00%) | ||
Feb 10, 2022 | 11.09 | 11.09 | 0 | -0.11(-1.01%) | ||
Feb 09, 2022 | 11.21 | 11.21 | 0 | +0.05(+0.42%) | ||
Feb 08, 2022 | 11.16 | 11.16 | 0 | +0.01(+0.08%) | ||
Feb 07, 2022 | 11.15 | 11.15 | 0 | +0.00(+0.00%) | ||
Feb 04, 2022 | 11.15 | 11.15 | 0 | -0.04(-0.34%) | ||
Feb 03, 2022 | 11.19 | 11.19 | 0 | -0.08(-0.75%) | ||
Feb 02, 2022 | 11.27 | 11.27 | 0 | +0.04(+0.34%) | ||
Jan 31, 2022 | 11.23 | 11.23 | 0 | +0.06(+0.51%) | ||
Jan 28, 2022 | 11.18 | 11.18 | 0 | +0.05(+0.42%) | ||
Jan 27, 2022 | 11.13 | 11.13 | 0 | -0.01(-0.09%) | ||
Jan 26, 2022 | 11.14 | 11.14 | 0 | -0.06(-0.51%) | ||
Jan 25, 2022 | 11.20 | 11.20 | 0 | -0.04(-0.34%) | ||
Jan 24, 2022 | 11.23 | 11.23 | 0 | +0.00(+0.00%) | ||
Jan 21, 2022 | 11.23 | 11.23 | 0 | -0.03(-0.25%) | ||
Jan 20, 2022 | 11.26 | 11.26 | 0 | -0.02(-0.17%) | ||
Jan 19, 2022 | 11.28 | 11.28 | 0 | -0.01(-0.08%) | ||
Jan 18, 2022 | 11.29 | 11.29 | 0 | -0.10(-0.91%) | ||
Jan 14, 2022 | 11.39 | 11.39 | 0 | -0.03(-0.25%) | ||
Jan 13, 2022 | 11.42 | 11.42 | 0 | -0.03(-0.25%) | ||
Jan 12, 2022 | 11.45 | 11.45 | 0 | +0.00(+0.00%) | ||
Jan 11, 2022 | 11.45 | 11.45 | 0 | +0.06(+0.50%) | ||
Jan 10, 2022 | 11.39 | 11.39 | 0 | -0.01(-0.08%) | ||
Jan 07, 2022 | 11.40 | 11.40 | 0 | -0.03(-0.25%) | ||
Jan 06, 2022 | 11.43 | 11.43 | 0 | -0.02(-0.17%) | ||
Jan 05, 2022 | 11.45 | 11.45 | 0 | -0.09(-0.74%) | ||
Jan 04, 2022 | 11.54 | 11.54 | 0 | -0.01(-0.08%) | ||
Jan 03, 2022 | 11.55 | 11.55 | 0 | -0.03(-0.24%) | ||
Dec 31, 2021 | 11.57 | 11.57 | 0 | -0.33(-2.78%) | ||
Dec 30, 2021 | 11.90 | 11.90 | 0 | +0.02(+0.16%) | ||
Dec 29, 2021 | 11.89 | 11.89 | 0 | -0.02(-0.16%) | ||
Dec 28, 2021 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | ||
Dec 27, 2021 | 11.90 | 11.90 | 0 | +0.04(+0.31%) | ||
Dec 23, 2021 | 11.87 | 11.87 | 0 | +0.01(+0.08%) | ||
Dec 22, 2021 | 11.86 | 11.86 | 0 | +0.05(+0.39%) | ||
Dec 21, 2021 | 11.81 | 11.81 | 0 | +0.06(+0.47%) | ||
Dec 20, 2021 | 11.76 | 11.76 | 0 | -0.04(-0.32%) | ||
Dec 17, 2021 | 11.79 | 11.79 | 0 | -0.02(-0.16%) | ||
Dec 16, 2021 | 11.81 | 11.81 | 0 | -0.01(-0.08%) | ||
Dec 15, 2021 | 11.82 | 11.82 | 0 | +0.03(+0.24%) | ||
Dec 14, 2021 | 11.79 | 11.79 | 0 | -0.03(-0.24%) | ||
Dec 13, 2021 | 11.82 | 11.82 | 0 | -0.01(-0.08%) | ||
Dec 10, 2021 | 11.83 | 11.83 | 0 | +0.01(+0.08%) | ||
Dec 09, 2021 | 11.82 | 11.82 | 0 | -0.03(-0.24%) | ||
Dec 08, 2021 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | ||
Dec 07, 2021 | 11.85 | 11.85 | 0 | +0.07(+0.55%) | ||
Dec 06, 2021 | 11.78 | 11.78 | 0 | -0.06(-0.47%) | ||
Nov 24, 2021 | 11.84 | 11.84 | 0 | +0.02(+0.16%) | ||
Nov 23, 2021 | 11.82 | 11.82 | 0 | -0.03(-0.24%) | ||
Nov 22, 2021 | 11.85 | 11.85 | 0 | -0.06(-0.47%) | ||
Nov 19, 2021 | 11.90 | 11.90 | 0 | -0.01(-0.08%) | ||
Nov 18, 2021 | 11.91 | 11.91 | 0 | +0.01(+0.08%) | ||
Nov 17, 2021 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | ||
Nov 16, 2021 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | ||
Nov 15, 2021 | 11.90 | 11.90 | 0 | -0.03(-0.23%) | ||
Nov 12, 2021 | 11.93 | 11.93 | 0 | +0.02(+0.16%) | ||
Nov 11, 2021 | 11.91 | 11.91 | 0 | +0.00(+0.00%) | ||
Nov 10, 2021 | 11.91 | 11.91 | 0 | -0.07(-0.62%) | ||
Nov 09, 2021 | 11.99 | 11.99 | 0 | +0.02(+0.16%) | ||
Nov 08, 2021 | 11.97 | 11.97 | 0 | +0.00(+0.00%) | ||
Nov 05, 2021 | 11.97 | 11.97 | 0 | +0.05(+0.39%) | ||
Nov 04, 2021 | 11.92 | 11.92 | 0 | +0.04(+0.31%) | ||
Nov 03, 2021 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |