Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.141 | 8.141 | 0 | +0.04(+0.55%) | ||
Oct 28, 2022 | 8.097 | 8.097 | 0 | +0.02(+0.21%) | ||
Oct 27, 2022 | 8.079 | 8.079 | 0 | +0.00(+0.00%) | ||
Oct 26, 2022 | 8.079 | 8.079 | 0 | +0.00(+0.00%) | ||
Oct 25, 2022 | 8.079 | 8.079 | 0 | -0.01(-0.11%) | ||
Oct 24, 2022 | 8.088 | 8.088 | 0 | +0.00(+0.00%) | ||
Oct 21, 2022 | 8.088 | 8.088 | 0 | -0.01(-0.11%) | ||
Oct 20, 2022 | 8.097 | 8.097 | 0 | +0.00(+0.00%) | ||
Oct 19, 2022 | 8.097 | 8.097 | 0 | +0.00(+0.00%) | ||
Oct 18, 2022 | 8.097 | 8.097 | 0 | +0.02(+0.21%) | ||
Oct 17, 2022 | 8.079 | 8.079 | 0 | +0.01(+0.11%) | ||
Oct 14, 2022 | 8.071 | 8.071 | 0 | +0.00(+0.00%) | ||
Oct 13, 2022 | 8.071 | 8.071 | 0 | -0.02(-0.21%) | ||
Oct 12, 2022 | 8.088 | 8.088 | 0 | +0.00(+0.00%) | ||
Oct 11, 2022 | 8.088 | 8.088 | 0 | -0.02(-0.21%) | ||
Oct 10, 2022 | 8.105 | 8.105 | 0 | +0.00(+0.00%) | ||
Oct 07, 2022 | 8.105 | 8.105 | 0 | -0.01(-0.11%) | ||
Oct 06, 2022 | 8.114 | 8.114 | 0 | +0.01(+0.11%) | ||
Oct 05, 2022 | 8.105 | 8.105 | 0 | +0.00(+0.00%) | ||
Oct 04, 2022 | 8.105 | 8.105 | 0 | +0.06(+0.75%) | ||
Oct 03, 2022 | 8.045 | 8.045 | 0 | +0.01(+0.11%) | ||
Sep 30, 2022 | 8.036 | 8.036 | 0 | +0.04(+0.48%) | ||
Sep 29, 2022 | 7.998 | 7.998 | 0 | -0.03(-0.32%) | ||
Sep 28, 2022 | 8.024 | 8.024 | 0 | -0.01(-0.11%) | ||
Sep 27, 2022 | 8.032 | 8.032 | 0 | -0.01(-0.11%) | ||
Sep 26, 2022 | 8.041 | 8.041 | 0 | -0.04(-0.53%) | ||
Sep 23, 2022 | 8.084 | 8.084 | 0 | -0.03(-0.43%) | ||
Sep 22, 2022 | 8.119 | 8.119 | 0 | -0.03(-0.32%) | ||
Sep 21, 2022 | 8.145 | 8.145 | 0 | -0.01(-0.11%) | ||
Sep 20, 2022 | 8.153 | 8.153 | 0 | -0.01(-0.11%) | ||
Sep 19, 2022 | 8.162 | 8.162 | 0 | -0.02(-0.21%) | ||
Sep 16, 2022 | 8.179 | 8.179 | 0 | -0.02(-0.21%) | ||
Sep 15, 2022 | 8.196 | 8.196 | 0 | +0.00(+0.00%) | ||
Sep 14, 2022 | 8.196 | 8.196 | 0 | -0.01(-0.11%) | ||
Sep 13, 2022 | 8.205 | 8.205 | 0 | -0.02(-0.21%) | ||
Sep 12, 2022 | 8.222 | 8.222 | 0 | +0.01(+0.11%) | ||
Sep 09, 2022 | 8.214 | 8.214 | 0 | +0.02(+0.21%) | ||
Sep 08, 2022 | 8.196 | 8.196 | 0 | +0.00(+0.00%) | ||
Sep 07, 2022 | 8.196 | 8.196 | 0 | +0.01(+0.11%) | ||
Sep 02, 2022 | 8.188 | 8.188 | 0 | -0.01(-0.11%) | ||
Sep 01, 2022 | 8.196 | 8.196 | 0 | -0.02(-0.21%) | ||
Aug 31, 2022 | 8.214 | 8.214 | 0 | +0.03(+0.34%) | ||
Aug 30, 2022 | 8.186 | 8.186 | 0 | -0.01(-0.10%) | ||
Aug 29, 2022 | 8.195 | 8.195 | 0 | -0.01(-0.10%) | ||
Aug 26, 2022 | 8.203 | 8.203 | 0 | -0.01(-0.10%) | ||
Aug 25, 2022 | 8.212 | 8.212 | 0 | +0.01(+0.10%) | ||
Aug 24, 2022 | 8.203 | 8.203 | 0 | +0.01(+0.10%) | ||
Aug 23, 2022 | 8.195 | 8.195 | 0 | -0.01(-0.10%) | ||
Aug 22, 2022 | 8.203 | 8.203 | 0 | -0.03(-0.42%) | ||
Aug 19, 2022 | 8.238 | 8.238 | 0 | -0.02(-0.21%) | ||
Aug 18, 2022 | 8.255 | 8.255 | 0 | +0.00(+0.00%) | ||
Aug 17, 2022 | 8.255 | 8.255 | 0 | -0.01(-0.10%) | ||
Aug 16, 2022 | 8.263 | 8.263 | 0 | +0.00(+0.00%) | ||
Aug 15, 2022 | 8.263 | 8.263 | 0 | +0.00(+0.00%) | ||
Aug 12, 2022 | 8.263 | 8.263 | 0 | +0.01(+0.10%) | ||
Aug 11, 2022 | 8.255 | 8.255 | 0 | +0.02(+0.21%) | ||
Aug 10, 2022 | 8.238 | 8.238 | 0 | +0.03(+0.31%) | ||
Aug 09, 2022 | 8.212 | 8.212 | 0 | +0.02(+0.21%) | ||
Aug 08, 2022 | 8.195 | 8.195 | 0 | +0.03(+0.32%) | ||
Aug 05, 2022 | 8.169 | 8.169 | 0 | +0.02(+0.21%) | ||
Aug 04, 2022 | 8.152 | 8.152 | 0 | +0.02(+0.21%) | ||
Aug 03, 2022 | 8.134 | 8.134 | 0 | +0.02(+0.21%) | ||
Aug 02, 2022 | 8.117 | 8.117 | 0 | +0.00(+0.00%) | ||
Aug 01, 2022 | 8.117 | 8.117 | 0 | +0.00(+0.00%) | ||
Jul 29, 2022 | 8.117 | 8.117 | 0 | +0.04(+0.52%) | ||
Jul 28, 2022 | 8.075 | 8.075 | 0 | +0.00(+0.00%) | ||
Jul 27, 2022 | 8.075 | 8.075 | 0 | +0.00(+0.00%) | ||
Jul 26, 2022 | 8.075 | 8.075 | 0 | +0.00(+0.00%) | ||
Jul 25, 2022 | 8.075 | 8.075 | 0 | +0.01(+0.11%) | ||
Jul 22, 2022 | 8.067 | 8.067 | 0 | +0.03(+0.43%) | ||
Jul 20, 2022 | 8.032 | 8.032 | 0 | +0.03(+0.43%) | ||
Jul 19, 2022 | 7.998 | 7.998 | 0 | +0.03(+0.43%) | ||
Jul 18, 2022 | 7.964 | 7.964 | 0 | +0.03(+0.32%) | ||
Jul 15, 2022 | 7.938 | 7.938 | 0 | +0.02(+0.22%) | ||
Jul 14, 2022 | 7.921 | 7.921 | 0 | +0.00(+0.00%) | ||
Jul 13, 2022 | 7.921 | 7.921 | 0 | +0.01(+0.11%) | ||
Jul 12, 2022 | 7.913 | 7.913 | 0 | +0.01(+0.11%) | ||
Jul 08, 2022 | 7.904 | 7.904 | 0 | +0.02(+0.22%) | ||
Jul 07, 2022 | 7.887 | 7.887 | 0 | +0.02(+0.22%) | ||
Jul 06, 2022 | 7.870 | 7.870 | 0 | +0.00(+0.00%) | ||
Jul 05, 2022 | 7.870 | 7.870 | 0 | -0.03(-0.32%) | ||
Jul 01, 2022 | 7.896 | 7.896 | 0 | +0.00(+0.00%) | ||
Jun 30, 2022 | 7.896 | 7.896 | 0 | -0.05(-0.62%) | ||
Jun 28, 2022 | 7.945 | 7.945 | 0 | -0.02(-0.21%) | ||
Jun 27, 2022 | 7.962 | 7.962 | 0 | -0.01(-0.11%) | ||
Jun 24, 2022 | 7.971 | 7.971 | 0 | +0.00(+0.00%) | ||
Jun 23, 2022 | 7.971 | 7.971 | 0 | -0.01(-0.11%) | ||
Jun 22, 2022 | 7.979 | 7.979 | 0 | -0.02(-0.21%) | ||
Jun 21, 2022 | 7.996 | 7.996 | 0 | +0.01(+0.11%) | ||
Jun 17, 2022 | 7.988 | 7.988 | 0 | -0.01(-0.11%) | ||
Jun 16, 2022 | 7.996 | 7.996 | 0 | -0.04(-0.53%) | ||
Jun 15, 2022 | 8.039 | 8.039 | 0 | +0.01(+0.11%) | ||
Jun 14, 2022 | 8.030 | 8.030 | 0 | -0.01(-0.11%) | ||
Jun 13, 2022 | 8.039 | 8.039 | 0 | -0.09(-1.05%) | ||
Jun 10, 2022 | 8.124 | 8.124 | 0 | -0.03(-0.42%) | ||
Jun 09, 2022 | 8.158 | 8.158 | 0 | +0.00(+0.00%) | ||
Jun 08, 2022 | 8.158 | 8.158 | 0 | -0.01(-0.10%) | ||
Jun 07, 2022 | 8.167 | 8.167 | 0 | +0.01(+0.10%) | ||
Jun 06, 2022 | 8.158 | 8.158 | 0 | +0.01(+0.10%) | ||
Jun 03, 2022 | 8.150 | 8.150 | 0 | +0.00(+0.00%) | ||
Jun 02, 2022 | 8.150 | 8.150 | 0 | +0.03(+0.31%) | ||
Jun 01, 2022 | 8.124 | 8.124 | 0 | +0.02(+0.21%) | ||
May 31, 2022 | 8.107 | 8.107 | 0 | +0.03(+0.43%) | ||
May 27, 2022 | 8.072 | 8.072 | 0 | +0.03(+0.32%) | ||
May 26, 2022 | 8.047 | 8.047 | 0 | +0.04(+0.53%) | ||
May 25, 2022 | 8.004 | 8.004 | 0 | -0.01(-0.11%) | ||
May 24, 2022 | 8.013 | 8.013 | 0 | -0.03(-0.32%) | ||
May 23, 2022 | 8.038 | 8.038 | 0 | -0.01(-0.11%) | ||
May 20, 2022 | 8.047 | 8.047 | 0 | +0.00(+0.00%) | ||
May 19, 2022 | 8.047 | 8.047 | 0 | -0.04(-0.53%) | ||
May 18, 2022 | 8.089 | 8.089 | 0 | -0.02(-0.21%) | ||
May 17, 2022 | 8.106 | 8.106 | 0 | +0.01(+0.10%) | ||
May 16, 2022 | 8.098 | 8.098 | 0 | +0.01(+0.11%) | ||
May 13, 2022 | 8.089 | 8.089 | 0 | +0.02(+0.21%) | ||
May 12, 2022 | 8.072 | 8.072 | 0 | -0.07(-0.84%) | ||
May 11, 2022 | 8.140 | 8.140 | 0 | -0.03(-0.31%) | ||
May 10, 2022 | 8.166 | 8.166 | 0 | -0.02(-0.21%) | ||
May 09, 2022 | 8.183 | 8.183 | 0 | -0.06(-0.72%) | ||
May 06, 2022 | 8.242 | 8.242 | 0 | -0.02(-0.21%) | ||
May 05, 2022 | 8.259 | 8.259 | 0 | -0.01(-0.10%) | ||
May 03, 2022 | 8.268 | 8.268 | 0 | -0.01(-0.10%) | ||
May 02, 2022 | 8.276 | 8.276 | 0 | -0.02(-0.20%) | ||
Apr 29, 2022 | 8.293 | 8.293 | 0 | +0.01(+0.09%) | ||
Apr 28, 2022 | 8.285 | 8.285 | 0 | +0.00(+0.00%) | ||
Apr 27, 2022 | 8.285 | 8.285 | 0 | -0.01(-0.10%) | ||
Apr 26, 2022 | 8.294 | 8.294 | 0 | -0.01(-0.10%) | ||
Apr 25, 2022 | 8.302 | 8.302 | 0 | -0.01(-0.10%) | ||
Apr 22, 2022 | 8.311 | 8.311 | 0 | -0.01(-0.10%) | ||
Apr 21, 2022 | 8.319 | 8.319 | 0 | +0.00(+0.00%) | ||
Apr 20, 2022 | 8.319 | 8.319 | 0 | +0.00(+0.00%) | ||
Apr 19, 2022 | 8.319 | 8.319 | 0 | -0.01(-0.10%) | ||
Apr 18, 2022 | 8.328 | 8.328 | 0 | +0.00(+0.00%) | ||
Apr 14, 2022 | 8.328 | 8.328 | 0 | +0.00(+0.00%) | ||
Apr 13, 2022 | 8.328 | 8.328 | 0 | +0.00(+0.00%) | ||
Apr 12, 2022 | 8.328 | 8.328 | 0 | +0.00(+0.00%) | ||
Apr 11, 2022 | 8.328 | 8.328 | 0 | -0.01(-0.10%) | ||
Apr 08, 2022 | 8.336 | 8.336 | 0 | +0.00(+0.00%) | ||
Apr 07, 2022 | 8.336 | 8.336 | 0 | -0.01(-0.10%) | ||
Apr 06, 2022 | 8.345 | 8.345 | 0 | +0.00(+0.00%) | ||
Apr 05, 2022 | 8.345 | 8.345 | 0 | +0.01(+0.10%) | ||
Apr 04, 2022 | 8.336 | 8.336 | 0 | +0.01(+0.10%) | ||
Apr 01, 2022 | 8.328 | 8.328 | 0 | +0.01(+0.10%) | ||
Mar 31, 2022 | 8.319 | 8.319 | 0 | +0.04(+0.50%) | ||
Mar 30, 2022 | 8.278 | 8.278 | 0 | +0.00(+0.00%) | ||
Mar 29, 2022 | 8.278 | 8.278 | 0 | +0.03(+0.31%) | ||
Mar 28, 2022 | 8.252 | 8.252 | 0 | +0.01(+0.10%) | ||
Mar 25, 2022 | 8.244 | 8.244 | 0 | +0.00(+0.00%) | ||
Mar 24, 2022 | 8.244 | 8.244 | 0 | -0.01(-0.10%) | ||
Mar 23, 2022 | 8.252 | 8.252 | 0 | +0.00(+0.00%) | ||
Mar 22, 2022 | 8.252 | 8.252 | 0 | +0.02(+0.21%) | ||
Mar 21, 2022 | 8.236 | 8.236 | 0 | +0.02(+0.21%) | ||
Mar 18, 2022 | 8.219 | 8.219 | 0 | +0.02(+0.21%) | ||
Mar 17, 2022 | 8.202 | 8.202 | 0 | +0.03(+0.31%) | ||
Mar 16, 2022 | 8.176 | 8.176 | 0 | +0.06(+0.73%) | ||
Mar 15, 2022 | 8.117 | 8.117 | 0 | -0.03(-0.41%) | ||
Mar 14, 2022 | 8.151 | 8.151 | 0 | -0.03(-0.41%) | ||
Mar 11, 2022 | 8.185 | 8.185 | 0 | -0.02(-0.21%) | ||
Mar 10, 2022 | 8.202 | 8.202 | 0 | -0.03(-0.31%) | ||
Mar 09, 2022 | 8.227 | 8.227 | 0 | +0.00(+0.00%) | ||
Mar 08, 2022 | 8.227 | 8.227 | 0 | -0.03(-0.31%) | ||
Mar 07, 2022 | 8.252 | 8.252 | 0 | -0.03(-0.41%) | ||
Mar 04, 2022 | 8.286 | 8.286 | 0 | -0.02(-0.20%) | ||
Mar 03, 2022 | 8.303 | 8.303 | 0 | -0.01(-0.10%) | ||
Mar 02, 2022 | 8.312 | 8.312 | 0 | +0.01(+0.10%) | ||
Mar 01, 2022 | 8.303 | 8.303 | 0 | -0.01(-0.10%) | ||
Feb 28, 2022 | 8.312 | 8.312 | 0 | +0.02(+0.24%) | ||
Feb 25, 2022 | 8.291 | 8.291 | 0 | +0.03(+0.31%) | ||
Feb 24, 2022 | 8.266 | 8.266 | 0 | -0.03(-0.30%) | ||
Feb 23, 2022 | 8.291 | 8.291 | 0 | +0.00(+0.00%) | ||
Feb 22, 2022 | 8.291 | 8.291 | 0 | -0.02(-0.20%) | ||
Feb 18, 2022 | 8.308 | 8.308 | 0 | +0.00(+0.00%) | ||
Feb 17, 2022 | 8.308 | 8.308 | 0 | -0.02(-0.20%) | ||
Feb 16, 2022 | 8.325 | 8.325 | 0 | +0.00(+0.00%) | ||
Feb 15, 2022 | 8.325 | 8.325 | 0 | +0.01(+0.10%) | ||
Feb 14, 2022 | 8.317 | 8.317 | 0 | -0.03(-0.30%) | ||
Feb 11, 2022 | 8.342 | 8.342 | 0 | -0.01(-0.10%) | ||
Feb 10, 2022 | 8.350 | 8.350 | 0 | -0.01(-0.10%) | ||
Feb 09, 2022 | 8.359 | 8.359 | 0 | +0.00(+0.00%) | ||
Feb 08, 2022 | 8.359 | 8.359 | 0 | +0.00(+0.00%) | ||
Feb 07, 2022 | 8.359 | 8.359 | 0 | +0.00(+0.00%) | ||
Feb 04, 2022 | 8.359 | 8.359 | 0 | -0.01(-0.10%) | ||
Feb 03, 2022 | 8.367 | 8.367 | 0 | +0.00(+0.00%) | ||
Feb 02, 2022 | 8.367 | 8.367 | 0 | +0.01(+0.10%) | ||
Feb 01, 2022 | 8.359 | 8.359 | 0 | +0.00(+0.00%) | ||
Jan 31, 2022 | 8.359 | 8.359 | 0 | +0.02(+0.24%) | ||
Jan 28, 2022 | 8.339 | 8.339 | 0 | -0.01(-0.10%) | ||
Jan 27, 2022 | 8.347 | 8.347 | 0 | -0.01(-0.10%) | ||
Jan 26, 2022 | 8.355 | 8.355 | 0 | -0.01(-0.10%) | ||
Jan 25, 2022 | 8.364 | 8.364 | 0 | -0.01(-0.10%) | ||
Jan 24, 2022 | 8.372 | 8.372 | 0 | -0.01(-0.10%) | ||
Jan 21, 2022 | 8.381 | 8.381 | 0 | +0.00(+0.00%) | ||
Jan 20, 2022 | 8.381 | 8.381 | 0 | +0.00(+0.00%) | ||
Jan 19, 2022 | 8.381 | 8.381 | 0 | +0.00(+0.00%) | ||
Jan 18, 2022 | 8.381 | 8.381 | 0 | +0.00(+0.00%) | ||
Jan 14, 2022 | 8.381 | 8.381 | 0 | +0.00(+0.00%) | ||
Jan 13, 2022 | 8.381 | 8.381 | 0 | +0.01(+0.10%) | ||
Jan 12, 2022 | 8.372 | 8.372 | 0 | +0.00(+0.00%) | ||
Jan 11, 2022 | 8.372 | 8.372 | 0 | +0.01(+0.10%) | ||
Jan 10, 2022 | 8.364 | 8.364 | 0 | +0.00(+0.00%) | ||
Jan 07, 2022 | 8.364 | 8.364 | 0 | +0.00(+0.00%) | ||
Jan 06, 2022 | 8.364 | 8.364 | 0 | +0.00(+0.00%) | ||
Jan 05, 2022 | 8.364 | 8.364 | 0 | +0.01(+0.10%) | ||
Jan 04, 2022 | 8.355 | 8.355 | 0 | +0.00(+0.00%) | ||
Jan 03, 2022 | 8.355 | 8.355 | 0 | +0.01(+0.10%) | ||
Dec 31, 2021 | 8.347 | 8.347 | 0 | +0.02(+0.25%) | ||
Dec 30, 2021 | 8.326 | 8.326 | 0 | +0.00(+0.00%) | ||
Dec 29, 2021 | 8.326 | 8.326 | 0 | +0.00(+0.00%) | ||
Dec 28, 2021 | 8.326 | 8.326 | 0 | +0.00(+0.00%) | ||
Dec 27, 2021 | 8.326 | 8.326 | 0 | +0.01(+0.10%) | ||
Dec 23, 2021 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | ||
Dec 22, 2021 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | ||
Dec 21, 2021 | 8.318 | 8.318 | 0 | +0.01(+0.10%) | ||
Dec 20, 2021 | 8.309 | 8.309 | 0 | -0.01(-0.10%) | ||
Dec 17, 2021 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | ||
Dec 16, 2021 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | ||
Dec 15, 2021 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | ||
Dec 14, 2021 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | ||
Dec 13, 2021 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | ||
Dec 10, 2021 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | ||
Dec 09, 2021 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | ||
Dec 08, 2021 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | ||
Dec 07, 2021 | 8.318 | 8.318 | 0 | +0.02(+0.20%) | ||
Dec 06, 2021 | 8.301 | 8.301 | 0 | -0.01(-0.07%) | ||
Nov 24, 2021 | 8.307 | 8.307 | 0 | -0.01(-0.10%) | ||
Nov 23, 2021 | 8.315 | 8.315 | 0 | +0.00(+0.00%) | ||
Nov 22, 2021 | 8.315 | 8.315 | 0 | +0.00(+0.00%) | ||
Nov 19, 2021 | 8.315 | 8.315 | 0 | -0.01(-0.10%) | ||
Nov 18, 2021 | 8.323 | 8.323 | 0 | +0.00(+0.00%) | ||
Nov 17, 2021 | 8.323 | 8.323 | 0 | -0.01(-0.10%) | ||
Nov 16, 2021 | 8.332 | 8.332 | 0 | +0.00(+0.00%) | ||
Nov 15, 2021 | 8.332 | 8.332 | 0 | +0.00(+0.00%) | ||
Nov 12, 2021 | 8.332 | 8.332 | 0 | +0.00(+0.00%) | ||
Nov 11, 2021 | 8.332 | 8.332 | 0 | +0.00(+0.00%) | ||
Nov 10, 2021 | 8.332 | 8.332 | 0 | +0.00(+0.00%) | ||
Nov 09, 2021 | 8.332 | 8.332 | 0 | +0.00(+0.00%) | ||
Nov 08, 2021 | 8.332 | 8.332 | 0 | +0.01(+0.10%) | ||
Nov 05, 2021 | 8.323 | 8.323 | 0 | +0.00(+0.00%) | ||
Nov 04, 2021 | 8.323 | 8.323 | 0 | +0.00(+0.00%) | ||
Nov 03, 2021 | 8.323 | 8.323 | 0 | +0.00(+0.00%) | ||
Nov 02, 2021 | 8.323 | 8.323 | 0 | +0.01(+0.10%) |