Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.820 | 8.820 | 0 | -0.01(-0.11%) | ||
Oct 28, 2022 | 8.830 | 8.830 | 0 | +0.01(+0.11%) | ||
Oct 27, 2022 | 8.820 | 8.820 | 0 | +0.03(+0.34%) | ||
Oct 26, 2022 | 8.790 | 8.790 | 0 | +0.03(+0.34%) | ||
Oct 25, 2022 | 8.760 | 8.760 | 0 | +0.04(+0.46%) | ||
Oct 24, 2022 | 8.720 | 8.720 | 0 | +0.00(+0.00%) | ||
Oct 21, 2022 | 8.720 | 8.720 | 0 | +0.00(+0.00%) | ||
Oct 20, 2022 | 8.720 | 8.720 | 0 | -0.02(-0.23%) | ||
Oct 19, 2022 | 8.740 | 8.740 | 0 | -0.03(-0.34%) | ||
Oct 18, 2022 | 8.770 | 8.770 | 0 | +0.03(+0.34%) | ||
Oct 17, 2022 | 8.740 | 8.740 | 0 | +0.01(+0.11%) | ||
Oct 14, 2022 | 8.730 | 8.730 | 0 | +0.00(+0.00%) | ||
Oct 13, 2022 | 8.730 | 8.730 | 0 | -0.02(-0.23%) | ||
Oct 12, 2022 | 8.750 | 8.750 | 0 | -0.02(-0.23%) | ||
Oct 11, 2022 | 8.770 | 8.770 | 0 | -0.04(-0.45%) | ||
Oct 10, 2022 | 8.810 | 8.810 | 0 | -0.01(-0.11%) | ||
Oct 07, 2022 | 8.820 | 8.820 | 0 | -0.03(-0.34%) | ||
Oct 06, 2022 | 8.850 | 8.850 | 0 | +0.01(+0.11%) | ||
Oct 05, 2022 | 8.840 | 8.840 | 0 | -0.01(-0.11%) | ||
Oct 04, 2022 | 8.850 | 8.850 | 0 | +0.08(+0.91%) | ||
Oct 03, 2022 | 8.770 | 8.770 | 0 | +0.03(+0.34%) | ||
Sep 30, 2022 | 8.740 | 8.740 | 0 | +0.04(+0.43%) | ||
Sep 29, 2022 | 8.703 | 8.703 | 0 | -0.03(-0.34%) | ||
Sep 28, 2022 | 8.733 | 8.733 | 0 | +0.00(+0.00%) | ||
Sep 27, 2022 | 8.733 | 8.733 | 0 | -0.03(-0.34%) | ||
Sep 26, 2022 | 8.763 | 8.763 | 0 | -0.07(-0.79%) | ||
Sep 23, 2022 | 8.832 | 8.832 | 0 | -0.06(-0.67%) | ||
Sep 22, 2022 | 8.892 | 8.892 | 0 | -0.04(-0.45%) | ||
Sep 21, 2022 | 8.932 | 8.932 | 0 | -0.01(-0.11%) | ||
Sep 20, 2022 | 8.942 | 8.942 | 0 | -0.02(-0.22%) | ||
Sep 19, 2022 | 8.962 | 8.962 | 0 | +0.00(+0.00%) | ||
Sep 16, 2022 | 8.962 | 8.962 | 0 | -0.03(-0.33%) | ||
Sep 15, 2022 | 8.992 | 8.992 | 0 | -0.03(-0.33%) | ||
Sep 14, 2022 | 9.022 | 9.022 | 0 | -0.02(-0.22%) | ||
Sep 13, 2022 | 9.042 | 9.042 | 0 | -0.05(-0.55%) | ||
Sep 12, 2022 | 9.091 | 9.091 | 0 | +0.02(+0.22%) | ||
Sep 09, 2022 | 9.071 | 9.071 | 0 | +0.03(+0.33%) | ||
Sep 08, 2022 | 9.042 | 9.042 | 0 | +0.02(+0.22%) | ||
Sep 07, 2022 | 9.022 | 9.022 | 0 | +0.00(+0.00%) | ||
Sep 02, 2022 | 9.022 | 9.022 | 0 | +0.02(+0.22%) | ||
Sep 01, 2022 | 9.002 | 9.002 | 0 | -0.04(-0.44%) | ||
Aug 31, 2022 | 9.042 | 9.042 | 0 | -0.00(-0.03%) | ||
Aug 30, 2022 | 9.044 | 9.044 | 0 | -0.04(-0.44%) | ||
Aug 29, 2022 | 9.084 | 9.084 | 0 | -0.03(-0.33%) | ||
Aug 26, 2022 | 9.114 | 9.114 | 0 | -0.02(-0.22%) | ||
Aug 25, 2022 | 9.133 | 9.133 | 0 | +0.02(+0.22%) | ||
Aug 24, 2022 | 9.114 | 9.114 | 0 | +0.00(+0.00%) | ||
Aug 23, 2022 | 9.114 | 9.114 | 0 | -0.01(-0.11%) | ||
Aug 22, 2022 | 9.123 | 9.123 | 0 | -0.06(-0.65%) | ||
Aug 19, 2022 | 9.183 | 9.183 | 0 | -0.03(-0.32%) | ||
Aug 18, 2022 | 9.213 | 9.213 | 0 | -0.01(-0.11%) | ||
Aug 17, 2022 | 9.223 | 9.223 | 0 | -0.04(-0.43%) | ||
Aug 16, 2022 | 9.262 | 9.262 | 0 | -0.01(-0.11%) | ||
Aug 15, 2022 | 9.272 | 9.272 | 0 | +0.00(+0.00%) | ||
Aug 12, 2022 | 9.272 | 9.272 | 0 | +0.02(+0.21%) | ||
Aug 11, 2022 | 9.252 | 9.252 | 0 | +0.02(+0.21%) | ||
Aug 10, 2022 | 9.233 | 9.233 | 0 | +0.04(+0.43%) | ||
Aug 09, 2022 | 9.193 | 9.193 | 0 | -0.01(-0.11%) | ||
Aug 08, 2022 | 9.203 | 9.203 | 0 | +0.02(+0.22%) | ||
Aug 05, 2022 | 9.183 | 9.183 | 0 | -0.02(-0.22%) | ||
Aug 04, 2022 | 9.203 | 9.203 | 0 | +0.03(+0.32%) | ||
Aug 03, 2022 | 9.173 | 9.173 | 0 | +0.02(+0.22%) | ||
Aug 02, 2022 | 9.153 | 9.153 | 0 | -0.02(-0.22%) | ||
Aug 01, 2022 | 9.173 | 9.173 | 0 | +0.03(+0.33%) | ||
Jul 29, 2022 | 9.143 | 9.143 | 0 | +0.08(+0.85%) | ||
Jul 28, 2022 | 9.067 | 9.067 | 0 | +0.05(+0.55%) | ||
Jul 27, 2022 | 9.017 | 9.017 | 0 | +0.03(+0.33%) | ||
Jul 26, 2022 | 8.988 | 8.988 | 0 | -0.02(-0.22%) | ||
Jul 25, 2022 | 9.007 | 9.007 | 0 | +0.02(+0.22%) | ||
Jul 22, 2022 | 8.988 | 8.988 | 0 | +0.07(+0.78%) | ||
Jul 20, 2022 | 8.919 | 8.919 | 0 | +0.04(+0.44%) | ||
Jul 19, 2022 | 8.879 | 8.879 | 0 | +0.03(+0.33%) | ||
Jul 18, 2022 | 8.849 | 8.849 | 0 | +0.02(+0.22%) | ||
Jul 15, 2022 | 8.830 | 8.830 | 0 | +0.03(+0.34%) | ||
Jul 14, 2022 | 8.800 | 8.800 | 0 | -0.04(-0.45%) | ||
Jul 13, 2022 | 8.839 | 8.839 | 0 | -0.02(-0.22%) | ||
Jul 12, 2022 | 8.859 | 8.859 | 0 | +0.00(+0.00%) | ||
Jul 08, 2022 | 8.859 | 8.859 | 0 | +0.01(+0.11%) | ||
Jul 07, 2022 | 8.849 | 8.849 | 0 | +0.03(+0.34%) | ||
Jul 06, 2022 | 8.820 | 8.820 | 0 | -0.01(-0.11%) | ||
Jul 05, 2022 | 8.830 | 8.830 | 0 | -0.01(-0.11%) | ||
Jul 01, 2022 | 8.839 | 8.839 | 0 | +0.02(+0.22%) | ||
Jun 30, 2022 | 8.820 | 8.820 | 0 | -0.03(-0.39%) | ||
Jun 28, 2022 | 8.855 | 8.855 | 0 | -0.04(-0.44%) | ||
Jun 27, 2022 | 8.894 | 8.894 | 0 | -0.01(-0.11%) | ||
Jun 24, 2022 | 8.904 | 8.904 | 0 | +0.02(+0.22%) | ||
Jun 23, 2022 | 8.884 | 8.884 | 0 | +0.00(+0.00%) | ||
Jun 22, 2022 | 8.884 | 8.884 | 0 | -0.01(-0.11%) | ||
Jun 21, 2022 | 8.894 | 8.894 | 0 | -0.01(-0.11%) | ||
Jun 17, 2022 | 8.904 | 8.904 | 0 | +0.00(+0.00%) | ||
Jun 16, 2022 | 8.904 | 8.904 | 0 | -0.05(-0.55%) | ||
Jun 15, 2022 | 8.953 | 8.953 | 0 | +0.04(+0.44%) | ||
Jun 14, 2022 | 8.914 | 8.914 | 0 | -0.04(-0.44%) | ||
Jun 13, 2022 | 8.953 | 8.953 | 0 | -0.17(-1.83%) | ||
Jun 10, 2022 | 9.120 | 9.120 | 0 | -0.07(-0.75%) | ||
Jun 09, 2022 | 9.189 | 9.189 | 0 | -0.04(-0.43%) | ||
Jun 08, 2022 | 9.229 | 9.229 | 0 | -0.01(-0.11%) | ||
Jun 07, 2022 | 9.238 | 9.238 | 0 | -0.01(-0.11%) | ||
Jun 06, 2022 | 9.248 | 9.248 | 0 | -0.02(-0.21%) | ||
Jun 03, 2022 | 9.268 | 9.268 | 0 | -0.01(-0.11%) | ||
Jun 02, 2022 | 9.278 | 9.278 | 0 | +0.01(+0.11%) | ||
Jun 01, 2022 | 9.268 | 9.268 | 0 | -0.01(-0.11%) | ||
May 31, 2022 | 9.278 | 9.278 | 0 | +0.03(+0.35%) | ||
May 27, 2022 | 9.245 | 9.245 | 0 | +0.03(+0.32%) | ||
May 26, 2022 | 9.216 | 9.216 | 0 | +0.06(+0.64%) | ||
May 25, 2022 | 9.157 | 9.157 | 0 | +0.04(+0.43%) | ||
May 24, 2022 | 9.118 | 9.118 | 0 | +0.00(+0.00%) | ||
May 23, 2022 | 9.118 | 9.118 | 0 | +0.01(+0.11%) | ||
May 20, 2022 | 9.108 | 9.108 | 0 | +0.01(+0.11%) | ||
May 19, 2022 | 9.098 | 9.098 | 0 | -0.03(-0.32%) | ||
May 18, 2022 | 9.127 | 9.127 | 0 | -0.02(-0.21%) | ||
May 17, 2022 | 9.147 | 9.147 | 0 | -0.01(-0.11%) | ||
May 16, 2022 | 9.157 | 9.157 | 0 | -0.01(-0.11%) | ||
May 13, 2022 | 9.167 | 9.167 | 0 | +0.00(+0.00%) | ||
May 12, 2022 | 9.167 | 9.167 | 0 | -0.02(-0.21%) | ||
May 11, 2022 | 9.186 | 9.186 | 0 | +0.00(+0.00%) | ||
May 10, 2022 | 9.186 | 9.186 | 0 | +0.00(+0.00%) | ||
May 09, 2022 | 9.186 | 9.186 | 0 | -0.04(-0.43%) | ||
May 06, 2022 | 9.225 | 9.225 | 0 | -0.05(-0.53%) | ||
May 05, 2022 | 9.274 | 9.274 | 0 | -0.02(-0.21%) | ||
May 03, 2022 | 9.294 | 9.294 | 0 | +0.00(+0.00%) | ||
May 02, 2022 | 9.294 | 9.294 | 0 | -0.03(-0.32%) | ||
Apr 29, 2022 | 9.323 | 9.323 | 0 | +0.00(+0.03%) | ||
Apr 28, 2022 | 9.320 | 9.320 | 0 | -0.02(-0.21%) | ||
Apr 27, 2022 | 9.340 | 9.340 | 0 | -0.02(-0.21%) | ||
Apr 26, 2022 | 9.359 | 9.359 | 0 | +0.00(+0.00%) | ||
Apr 25, 2022 | 9.359 | 9.359 | 0 | -0.01(-0.10%) | ||
Apr 22, 2022 | 9.369 | 9.369 | 0 | -0.02(-0.21%) | ||
Apr 21, 2022 | 9.389 | 9.389 | 0 | -0.02(-0.21%) | ||
Apr 20, 2022 | 9.408 | 9.408 | 0 | +0.01(+0.10%) | ||
Apr 19, 2022 | 9.398 | 9.398 | 0 | -0.03(-0.31%) | ||
Apr 18, 2022 | 9.428 | 9.428 | 0 | -0.01(-0.10%) | ||
Apr 14, 2022 | 9.438 | 9.438 | 0 | -0.01(-0.10%) | ||
Apr 13, 2022 | 9.447 | 9.447 | 0 | +0.00(+0.00%) | ||
Apr 12, 2022 | 9.447 | 9.447 | 0 | +0.01(+0.10%) | ||
Apr 11, 2022 | 9.438 | 9.438 | 0 | -0.04(-0.41%) | ||
Apr 08, 2022 | 9.477 | 9.477 | 0 | -0.02(-0.21%) | ||
Apr 07, 2022 | 9.496 | 9.496 | 0 | -0.01(-0.10%) | ||
Apr 06, 2022 | 9.506 | 9.506 | 0 | -0.03(-0.31%) | ||
Apr 05, 2022 | 9.535 | 9.535 | 0 | -0.02(-0.20%) | ||
Apr 04, 2022 | 9.555 | 9.555 | 0 | +0.01(+0.10%) | ||
Apr 01, 2022 | 9.545 | 9.545 | 0 | -0.01(-0.10%) | ||
Mar 31, 2022 | 9.555 | 9.555 | 0 | +0.04(+0.44%) | ||
Mar 30, 2022 | 9.513 | 9.513 | 0 | +0.02(+0.21%) | ||
Mar 29, 2022 | 9.493 | 9.493 | 0 | +0.06(+0.62%) | ||
Mar 28, 2022 | 9.435 | 9.435 | 0 | +0.00(+0.00%) | ||
Mar 25, 2022 | 9.435 | 9.435 | 0 | -0.02(-0.21%) | ||
Mar 24, 2022 | 9.454 | 9.454 | 0 | -0.01(-0.10%) | ||
Mar 23, 2022 | 9.464 | 9.464 | 0 | +0.01(+0.10%) | ||
Mar 22, 2022 | 9.454 | 9.454 | 0 | -0.01(-0.10%) | ||
Mar 21, 2022 | 9.464 | 9.464 | 0 | -0.01(-0.10%) | ||
Mar 18, 2022 | 9.474 | 9.474 | 0 | +0.02(+0.21%) | ||
Mar 17, 2022 | 9.454 | 9.454 | 0 | +0.04(+0.41%) | ||
Mar 16, 2022 | 9.415 | 9.415 | 0 | +0.04(+0.42%) | ||
Mar 15, 2022 | 9.377 | 9.377 | 0 | -0.02(-0.21%) | ||
Mar 14, 2022 | 9.396 | 9.396 | 0 | -0.05(-0.52%) | ||
Mar 11, 2022 | 9.445 | 9.445 | 0 | -0.01(-0.10%) | ||
Mar 10, 2022 | 9.454 | 9.454 | 0 | -0.02(-0.21%) | ||
Mar 09, 2022 | 9.474 | 9.474 | 0 | +0.01(+0.10%) | ||
Mar 08, 2022 | 9.464 | 9.464 | 0 | -0.03(-0.31%) | ||
Mar 07, 2022 | 9.493 | 9.493 | 0 | -0.06(-0.61%) | ||
Mar 04, 2022 | 9.552 | 9.552 | 0 | -0.04(-0.41%) | ||
Mar 03, 2022 | 9.591 | 9.591 | 0 | -0.01(-0.10%) | ||
Mar 02, 2022 | 9.600 | 9.600 | 0 | -0.02(-0.20%) | ||
Mar 01, 2022 | 9.620 | 9.620 | 0 | +0.01(+0.10%) | ||
Feb 28, 2022 | 9.610 | 9.610 | 0 | +0.03(+0.32%) | ||
Feb 25, 2022 | 9.580 | 9.580 | 0 | +0.04(+0.41%) | ||
Feb 24, 2022 | 9.541 | 9.541 | 0 | -0.05(-0.51%) | ||
Feb 23, 2022 | 9.590 | 9.590 | 0 | -0.02(-0.20%) | ||
Feb 22, 2022 | 9.609 | 9.609 | 0 | -0.02(-0.20%) | ||
Feb 18, 2022 | 9.628 | 9.628 | 0 | +0.00(+0.00%) | ||
Feb 17, 2022 | 9.628 | 9.628 | 0 | -0.01(-0.10%) | ||
Feb 16, 2022 | 9.638 | 9.638 | 0 | +0.01(+0.10%) | ||
Feb 15, 2022 | 9.628 | 9.628 | 0 | +0.01(+0.10%) | ||
Feb 14, 2022 | 9.619 | 9.619 | 0 | -0.04(-0.40%) | ||
Feb 11, 2022 | 9.658 | 9.658 | 0 | -0.03(-0.30%) | ||
Feb 10, 2022 | 9.687 | 9.687 | 0 | -0.04(-0.40%) | ||
Feb 09, 2022 | 9.726 | 9.726 | 0 | +0.02(+0.20%) | ||
Feb 08, 2022 | 9.706 | 9.706 | 0 | +0.00(+0.00%) | ||
Feb 07, 2022 | 9.706 | 9.706 | 0 | -0.02(-0.20%) | ||
Feb 04, 2022 | 9.726 | 9.726 | 0 | -0.05(-0.50%) | ||
Feb 03, 2022 | 9.774 | 9.774 | 0 | -0.03(-0.30%) | ||
Feb 02, 2022 | 9.803 | 9.803 | 0 | +0.02(+0.20%) | ||
Feb 01, 2022 | 9.784 | 9.784 | 0 | +0.02(+0.20%) | ||
Jan 31, 2022 | 9.764 | 9.764 | 0 | +0.03(+0.33%) | ||
Jan 28, 2022 | 9.732 | 9.732 | 0 | -0.02(-0.20%) | ||
Jan 27, 2022 | 9.752 | 9.752 | 0 | -0.02(-0.20%) | ||
Jan 26, 2022 | 9.771 | 9.771 | 0 | +0.00(+0.00%) | ||
Jan 25, 2022 | 9.771 | 9.771 | 0 | -0.01(-0.10%) | ||
Jan 24, 2022 | 9.781 | 9.781 | 0 | -0.02(-0.20%) | ||
Jan 21, 2022 | 9.800 | 9.800 | 0 | -0.01(-0.10%) | ||
Jan 20, 2022 | 9.810 | 9.810 | 0 | +0.01(+0.10%) | ||
Jan 19, 2022 | 9.800 | 9.800 | 0 | +0.01(+0.10%) | ||
Jan 18, 2022 | 9.790 | 9.790 | 0 | -0.04(-0.39%) | ||
Jan 14, 2022 | 9.829 | 9.829 | 0 | -0.02(-0.20%) | ||
Jan 13, 2022 | 9.849 | 9.849 | 0 | +0.00(+0.00%) | ||
Jan 12, 2022 | 9.849 | 9.849 | 0 | +0.00(+0.00%) | ||
Jan 11, 2022 | 9.849 | 9.849 | 0 | +0.01(+0.10%) | ||
Jan 10, 2022 | 9.839 | 9.839 | 0 | -0.02(-0.20%) | ||
Jan 07, 2022 | 9.858 | 9.858 | 0 | -0.01(-0.10%) | ||
Jan 06, 2022 | 9.868 | 9.868 | 0 | -0.02(-0.20%) | ||
Jan 05, 2022 | 9.887 | 9.887 | 0 | -0.02(-0.20%) | ||
Jan 04, 2022 | 9.907 | 9.907 | 0 | +0.00(+0.00%) | ||
Jan 03, 2022 | 9.907 | 9.907 | 0 | -0.01(-0.10%) | ||
Dec 31, 2021 | 9.916 | 9.916 | 0 | +0.03(+0.31%) | ||
Dec 30, 2021 | 9.885 | 9.885 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 9.885 | 9.885 | 0 | +0.00(+0.00%) | ||
Dec 28, 2021 | 9.885 | 9.885 | 0 | +0.00(+0.00%) | ||
Dec 27, 2021 | 9.885 | 9.885 | 0 | +0.01(+0.10%) | ||
Dec 23, 2021 | 9.876 | 9.876 | 0 | +0.01(+0.10%) | ||
Dec 22, 2021 | 9.866 | 9.866 | 0 | +0.01(+0.10%) | ||
Dec 21, 2021 | 9.856 | 9.856 | 0 | +0.01(+0.10%) | ||
Dec 20, 2021 | 9.847 | 9.847 | 0 | -0.02(-0.20%) | ||
Dec 17, 2021 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | ||
Dec 16, 2021 | 9.866 | 9.866 | 0 | +0.01(+0.10%) | ||
Dec 15, 2021 | 9.856 | 9.856 | 0 | +0.00(+0.00%) | ||
Dec 14, 2021 | 9.856 | 9.856 | 0 | -0.01(-0.10%) | ||
Dec 13, 2021 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | ||
Dec 10, 2021 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | ||
Dec 09, 2021 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | ||
Dec 08, 2021 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | ||
Dec 07, 2021 | 9.866 | 9.866 | 0 | +0.04(+0.39%) | ||
Dec 06, 2021 | 9.827 | 9.827 | 0 | +0.02(+0.19%) | ||
Nov 24, 2021 | 9.808 | 9.808 | 0 | -0.01(-0.10%) | ||
Nov 23, 2021 | 9.818 | 9.818 | 0 | -0.02(-0.20%) | ||
Nov 22, 2021 | 9.837 | 9.837 | 0 | -0.02(-0.19%) | ||
Nov 19, 2021 | 9.856 | 9.856 | 0 | -0.01(-0.10%) | ||
Nov 18, 2021 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | ||
Nov 17, 2021 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | ||
Nov 16, 2021 | 9.866 | 9.866 | 0 | -0.01(-0.10%) | ||
Nov 15, 2021 | 9.876 | 9.876 | 0 | +0.00(+0.00%) | ||
Nov 12, 2021 | 9.876 | 9.876 | 0 | +0.00(+0.00%) | ||
Nov 11, 2021 | 9.876 | 9.876 | 0 | +0.00(+0.00%) | ||
Nov 10, 2021 | 9.876 | 9.876 | 0 | -0.02(-0.19%) | ||
Nov 09, 2021 | 9.895 | 9.895 | 0 | +0.00(+0.00%) | ||
Nov 08, 2021 | 9.895 | 9.895 | 0 | -0.01(-0.10%) | ||
Nov 05, 2021 | 9.904 | 9.904 | 0 | +0.02(+0.19%) | ||
Nov 04, 2021 | 9.885 | 9.885 | 0 | +0.01(+0.10%) | ||
Nov 03, 2021 | 9.876 | 9.876 | 0 | +0.00(+0.00%) | ||
Nov 02, 2021 | 9.876 | 9.876 | 0 | +0.01(+0.10%) |