Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.549 | 8.549 | 0 | -0.04(-0.44%) | ||
Oct 28, 2022 | 8.587 | 8.587 | 0 | +0.06(+0.67%) | ||
Oct 27, 2022 | 8.530 | 8.530 | 0 | -0.01(-0.11%) | ||
Oct 26, 2022 | 8.539 | 8.539 | 0 | +0.02(+0.22%) | ||
Oct 25, 2022 | 8.520 | 8.520 | 0 | +0.09(+1.12%) | ||
Oct 24, 2022 | 8.426 | 8.426 | 0 | +0.00(+0.00%) | ||
Oct 21, 2022 | 8.426 | 8.426 | 0 | +0.09(+1.14%) | ||
Oct 20, 2022 | 8.331 | 8.331 | 0 | -0.02(-0.23%) | ||
Oct 19, 2022 | 8.350 | 8.350 | 0 | -0.06(-0.68%) | ||
Oct 18, 2022 | 8.407 | 8.407 | 0 | +0.04(+0.45%) | ||
Oct 17, 2022 | 8.369 | 8.369 | 0 | +0.11(+1.38%) | ||
Oct 14, 2022 | 8.255 | 8.255 | 0 | -0.10(-1.25%) | ||
Oct 13, 2022 | 8.360 | 8.360 | 0 | +0.08(+0.91%) | ||
Oct 12, 2022 | 8.284 | 8.284 | 0 | -0.01(-0.11%) | ||
Oct 11, 2022 | 8.293 | 8.293 | 0 | -0.04(-0.45%) | ||
Oct 10, 2022 | 8.331 | 8.331 | 0 | -0.04(-0.45%) | ||
Oct 07, 2022 | 8.369 | 8.369 | 0 | -0.11(-1.34%) | ||
Oct 06, 2022 | 8.483 | 8.483 | 0 | -0.04(-0.44%) | ||
Oct 05, 2022 | 8.520 | 8.520 | 0 | -0.03(-0.33%) | ||
Oct 04, 2022 | 8.549 | 8.549 | 0 | +0.14(+1.69%) | ||
Oct 03, 2022 | 8.407 | 8.407 | 0 | +0.11(+1.37%) | ||
Sep 30, 2022 | 8.293 | 8.293 | 0 | -0.03(-0.34%) | ||
Sep 29, 2022 | 8.322 | 8.322 | 0 | -0.08(-0.99%) | ||
Sep 28, 2022 | 8.405 | 8.405 | 0 | +0.11(+1.37%) | ||
Sep 27, 2022 | 8.292 | 8.292 | 0 | +0.00(+0.00%) | ||
Sep 26, 2022 | 8.292 | 8.292 | 0 | -0.06(-0.68%) | ||
Sep 23, 2022 | 8.348 | 8.348 | 0 | -0.11(-1.34%) | ||
Sep 22, 2022 | 8.462 | 8.462 | 0 | -0.07(-0.78%) | ||
Sep 21, 2022 | 8.528 | 8.528 | 0 | -0.06(-0.66%) | ||
Sep 20, 2022 | 8.585 | 8.585 | 0 | -0.07(-0.77%) | ||
Sep 19, 2022 | 8.651 | 8.651 | 0 | +0.02(+0.22%) | ||
Sep 16, 2022 | 8.632 | 8.632 | 0 | -0.04(-0.44%) | ||
Sep 15, 2022 | 8.670 | 8.670 | 0 | -0.07(-0.76%) | ||
Sep 14, 2022 | 8.736 | 8.736 | 0 | +0.02(+0.22%) | ||
Sep 13, 2022 | 8.717 | 8.717 | 0 | -0.19(-2.12%) | ||
Sep 12, 2022 | 8.906 | 8.906 | 0 | +0.04(+0.43%) | ||
Sep 09, 2022 | 8.868 | 8.868 | 0 | +0.09(+1.08%) | ||
Sep 08, 2022 | 8.774 | 8.774 | 0 | +0.02(+0.22%) | ||
Sep 07, 2022 | 8.755 | 8.755 | 0 | +0.06(+0.65%) | ||
Sep 02, 2022 | 8.698 | 8.698 | 0 | -0.04(-0.43%) | ||
Sep 01, 2022 | 8.736 | 8.736 | 0 | -0.06(-0.65%) | ||
Aug 31, 2022 | 8.793 | 8.793 | 0 | -0.03(-0.32%) | ||
Aug 30, 2022 | 8.821 | 8.821 | 0 | -0.07(-0.74%) | ||
Aug 29, 2022 | 8.887 | 8.887 | 0 | -0.05(-0.53%) | ||
Aug 26, 2022 | 8.934 | 8.934 | 0 | -0.16(-1.77%) | ||
Aug 25, 2022 | 9.095 | 9.095 | 0 | +0.09(+0.94%) | ||
Aug 24, 2022 | 9.010 | 9.010 | 0 | +0.02(+0.21%) | ||
Aug 23, 2022 | 8.991 | 8.991 | 0 | +0.00(+0.00%) | ||
Aug 22, 2022 | 8.991 | 8.991 | 0 | -0.12(-1.35%) | ||
Aug 19, 2022 | 9.114 | 9.114 | 0 | -0.09(-1.03%) | ||
Aug 18, 2022 | 9.209 | 9.209 | 0 | +0.01(+0.10%) | ||
Aug 17, 2022 | 9.199 | 9.199 | 0 | -0.08(-0.82%) | ||
Aug 16, 2022 | 9.275 | 9.275 | 0 | -0.01(-0.10%) | ||
Aug 15, 2022 | 9.284 | 9.284 | 0 | +0.01(+0.10%) | ||
Aug 12, 2022 | 9.275 | 9.275 | 0 | +0.09(+1.03%) | ||
Aug 11, 2022 | 9.180 | 9.180 | 0 | -0.03(-0.31%) | ||
Aug 10, 2022 | 9.209 | 9.209 | 0 | +0.17(+1.88%) | ||
Aug 09, 2022 | 9.038 | 9.038 | 0 | -0.05(-0.52%) | ||
Aug 08, 2022 | 9.086 | 9.086 | 0 | +0.03(+0.31%) | ||
Aug 05, 2022 | 9.057 | 9.057 | 0 | +0.01(+0.10%) | ||
Aug 04, 2022 | 9.048 | 9.048 | 0 | -0.02(-0.21%) | ||
Aug 03, 2022 | 9.067 | 9.067 | 0 | +0.09(+0.95%) | ||
Aug 02, 2022 | 8.982 | 8.982 | 0 | -0.03(-0.31%) | ||
Aug 01, 2022 | 9.010 | 9.010 | 0 | -0.02(-0.21%) | ||
Jul 29, 2022 | 9.029 | 9.029 | 0 | +0.06(+0.63%) | ||
Jul 28, 2022 | 8.972 | 8.972 | 0 | +0.08(+0.85%) | ||
Jul 27, 2022 | 8.897 | 8.897 | 0 | +0.14(+1.62%) | ||
Jul 26, 2022 | 8.755 | 8.755 | 0 | -0.06(-0.64%) | ||
Jul 25, 2022 | 8.812 | 8.812 | 0 | +0.02(+0.22%) | ||
Jul 22, 2022 | 8.793 | 8.793 | 0 | +0.00(+0.00%) | ||
Jul 20, 2022 | 8.793 | 8.793 | 0 | +0.05(+0.54%) | ||
Jul 19, 2022 | 8.745 | 8.745 | 0 | +0.13(+1.54%) | ||
Jul 18, 2022 | 8.613 | 8.613 | 0 | -0.01(-0.11%) | ||
Jul 15, 2022 | 8.622 | 8.622 | 0 | +0.11(+1.33%) | ||
Jul 14, 2022 | 8.509 | 8.509 | 0 | -0.08(-0.88%) | ||
Jul 13, 2022 | 8.585 | 8.585 | 0 | -0.01(-0.11%) | ||
Jul 12, 2022 | 8.594 | 8.594 | 0 | -0.15(-1.73%) | ||
Jul 08, 2022 | 8.745 | 8.745 | 0 | +0.00(+0.00%) | ||
Jul 07, 2022 | 8.745 | 8.745 | 0 | +0.10(+1.20%) | ||
Jul 06, 2022 | 8.641 | 8.641 | 0 | -0.01(-0.11%) | ||
Jul 05, 2022 | 8.651 | 8.651 | 0 | -0.01(-0.11%) | ||
Jul 01, 2022 | 8.660 | 8.660 | 0 | +0.06(+0.66%) | ||
Jun 30, 2022 | 8.604 | 8.604 | 0 | -0.08(-0.87%) | ||
Jun 28, 2022 | 8.679 | 8.679 | 0 | -0.09(-1.08%) | ||
Jun 27, 2022 | 8.774 | 8.774 | 0 | +0.00(+0.00%) | ||
Jun 24, 2022 | 8.774 | 8.774 | 0 | +0.18(+2.09%) | ||
Jun 23, 2022 | 8.594 | 8.594 | 0 | +0.04(+0.44%) | ||
Jun 22, 2022 | 8.556 | 8.556 | 0 | -0.01(-0.11%) | ||
Jun 21, 2022 | 8.566 | 8.566 | 0 | +0.09(+1.12%) | ||
Jun 17, 2022 | 8.471 | 8.471 | 0 | +0.02(+0.22%) | ||
Jun 16, 2022 | 8.452 | 8.452 | 0 | -0.21(-2.40%) | ||
Jun 15, 2022 | 8.660 | 8.660 | 0 | +0.09(+0.99%) | ||
Jun 14, 2022 | 8.575 | 8.575 | 0 | -0.03(-0.33%) | ||
Jun 13, 2022 | 8.604 | 8.604 | 0 | -0.28(-3.19%) | ||
Jun 10, 2022 | 8.887 | 8.887 | 0 | -0.17(-1.88%) | ||
Jun 09, 2022 | 9.057 | 9.057 | 0 | -0.16(-1.74%) | ||
Jun 08, 2022 | 9.218 | 9.218 | 0 | -0.08(-0.81%) | ||
Jun 07, 2022 | 9.294 | 9.294 | 0 | +0.08(+0.82%) | ||
Jun 06, 2022 | 9.218 | 9.218 | 0 | +0.01(+0.10%) | ||
Jun 03, 2022 | 9.209 | 9.209 | 0 | -0.08(-0.81%) | ||
Jun 02, 2022 | 9.284 | 9.284 | 0 | +0.13(+1.45%) | ||
Jun 01, 2022 | 9.152 | 9.152 | 0 | -0.04(-0.41%) | ||
May 31, 2022 | 9.190 | 9.190 | 0 | -0.07(-0.72%) | ||
May 27, 2022 | 9.256 | 9.256 | 0 | +0.14(+1.56%) | ||
May 26, 2022 | 9.114 | 9.114 | 0 | +0.11(+1.26%) | ||
May 25, 2022 | 9.001 | 9.001 | 0 | +0.08(+0.85%) | ||
May 24, 2022 | 8.925 | 8.925 | 0 | -0.05(-0.53%) | ||
May 23, 2022 | 8.972 | 8.972 | 0 | +0.09(+0.96%) | ||
May 20, 2022 | 8.887 | 8.887 | 0 | +0.03(+0.32%) | ||
May 19, 2022 | 8.859 | 8.859 | 0 | +0.03(+0.32%) | ||
May 18, 2022 | 8.830 | 8.830 | 0 | -0.21(-2.30%) | ||
May 17, 2022 | 9.038 | 9.038 | 0 | +0.11(+1.27%) | ||
May 16, 2022 | 8.925 | 8.925 | 0 | -0.01(-0.11%) | ||
May 13, 2022 | 8.934 | 8.934 | 0 | +0.18(+2.05%) | ||
May 12, 2022 | 8.755 | 8.755 | 0 | +0.01(+0.11%) | ||
May 11, 2022 | 8.745 | 8.745 | 0 | -0.08(-0.86%) | ||
May 10, 2022 | 8.821 | 8.821 | 0 | +0.02(+0.21%) | ||
May 09, 2022 | 8.802 | 8.802 | 0 | -0.25(-2.72%) | ||
May 06, 2022 | 9.048 | 9.048 | 0 | -0.07(-0.73%) | ||
May 05, 2022 | 9.114 | 9.114 | 0 | -0.08(-0.82%) | ||
May 03, 2022 | 9.190 | 9.190 | 0 | +0.05(+0.52%) | ||
May 02, 2022 | 9.142 | 9.142 | 0 | +0.02(+0.21%) | ||
Apr 29, 2022 | 9.124 | 9.124 | 0 | -0.20(-2.13%) | ||
Apr 28, 2022 | 9.322 | 9.322 | 0 | +0.15(+1.65%) | ||
Apr 27, 2022 | 9.171 | 9.171 | 0 | -0.01(-0.10%) | ||
Apr 26, 2022 | 9.180 | 9.180 | 0 | -0.15(-1.62%) | ||
Apr 25, 2022 | 9.332 | 9.332 | 0 | +0.02(+0.20%) | ||
Apr 22, 2022 | 9.313 | 9.313 | 0 | -0.16(-1.70%) | ||
Apr 21, 2022 | 9.473 | 9.473 | 0 | -0.14(-1.47%) | ||
Apr 20, 2022 | 9.615 | 9.615 | 0 | +0.02(+0.20%) | ||
Apr 19, 2022 | 9.596 | 9.596 | 0 | +0.09(+0.99%) | ||
Apr 18, 2022 | 9.502 | 9.502 | 0 | -0.04(-0.40%) | ||
Apr 14, 2022 | 9.540 | 9.540 | 0 | -0.08(-0.79%) | ||
Apr 13, 2022 | 9.615 | 9.615 | 0 | +0.09(+0.99%) | ||
Apr 12, 2022 | 9.521 | 9.521 | 0 | +0.00(+0.00%) | ||
Apr 11, 2022 | 9.521 | 9.521 | 0 | -0.10(-1.08%) | ||
Apr 08, 2022 | 9.625 | 9.625 | 0 | -0.03(-0.29%) | ||
Apr 07, 2022 | 9.653 | 9.653 | 0 | +0.04(+0.39%) | ||
Apr 06, 2022 | 9.615 | 9.615 | 0 | -0.08(-0.78%) | ||
Apr 05, 2022 | 9.691 | 9.691 | 0 | -0.11(-1.16%) | ||
Apr 04, 2022 | 9.804 | 9.804 | 0 | +0.06(+0.58%) | ||
Apr 01, 2022 | 9.748 | 9.748 | 0 | +0.04(+0.39%) | ||
Mar 31, 2022 | 9.710 | 9.710 | 0 | -0.09(-0.87%) | ||
Mar 30, 2022 | 9.795 | 9.795 | 0 | -0.05(-0.48%) | ||
Mar 29, 2022 | 9.842 | 9.842 | 0 | +0.12(+1.26%) | ||
Mar 28, 2022 | 9.719 | 9.719 | 0 | +0.02(+0.19%) | ||
Mar 25, 2022 | 9.700 | 9.700 | 0 | +0.01(+0.10%) | ||
Mar 24, 2022 | 9.691 | 9.691 | 0 | +0.08(+0.79%) | ||
Mar 23, 2022 | 9.615 | 9.615 | 0 | -0.08(-0.78%) | ||
Mar 22, 2022 | 9.691 | 9.691 | 0 | +0.07(+0.69%) | ||
Mar 21, 2022 | 9.625 | 9.625 | 0 | -0.03(-0.29%) | ||
Mar 18, 2022 | 9.653 | 9.653 | 0 | +0.10(+1.09%) | ||
Mar 17, 2022 | 9.549 | 9.549 | 0 | +0.10(+1.10%) | ||
Mar 16, 2022 | 9.445 | 9.445 | 0 | +0.18(+1.94%) | ||
Mar 15, 2022 | 9.265 | 9.265 | 0 | +0.09(+0.93%) | ||
Mar 14, 2022 | 9.180 | 9.180 | 0 | -0.09(-0.92%) | ||
Mar 11, 2022 | 9.265 | 9.265 | 0 | -0.09(-1.01%) | ||
Mar 10, 2022 | 9.360 | 9.360 | 0 | -0.03(-0.30%) | ||
Mar 09, 2022 | 9.388 | 9.388 | 0 | +0.17(+1.85%) | ||
Mar 08, 2022 | 9.218 | 9.218 | 0 | -0.04(-0.41%) | ||
Mar 07, 2022 | 9.256 | 9.256 | 0 | -0.19(-2.00%) | ||
Mar 04, 2022 | 9.445 | 9.445 | 0 | -0.09(-0.89%) | ||
Mar 03, 2022 | 9.530 | 9.530 | 0 | -0.07(-0.69%) | ||
Mar 02, 2022 | 9.596 | 9.596 | 0 | +0.12(+1.30%) | ||
Mar 01, 2022 | 9.473 | 9.473 | 0 | -0.08(-0.79%) | ||
Feb 28, 2022 | 9.549 | 9.549 | 0 | -0.02(-0.20%) | ||
Feb 25, 2022 | 9.568 | 9.568 | 0 | +0.15(+1.61%) | ||
Feb 24, 2022 | 9.417 | 9.417 | 0 | +0.09(+0.91%) | ||
Feb 23, 2022 | 9.332 | 9.332 | 0 | -0.09(-1.00%) | ||
Feb 22, 2022 | 9.426 | 9.426 | 0 | -0.09(-0.89%) | ||
Feb 18, 2022 | 9.511 | 9.511 | 0 | -0.05(-0.49%) | ||
Feb 17, 2022 | 9.558 | 9.558 | 0 | -0.14(-1.46%) | ||
Feb 16, 2022 | 9.700 | 9.700 | 0 | +0.02(+0.20%) | ||
Feb 15, 2022 | 9.681 | 9.681 | 0 | +0.10(+1.09%) | ||
Feb 14, 2022 | 9.577 | 9.577 | 0 | -0.05(-0.49%) | ||
Feb 11, 2022 | 9.625 | 9.625 | 0 | -0.11(-1.17%) | ||
Feb 10, 2022 | 9.738 | 9.738 | 0 | -0.11(-1.15%) | ||
Feb 09, 2022 | 9.851 | 9.851 | 0 | +0.12(+1.26%) | ||
Feb 08, 2022 | 9.729 | 9.729 | 0 | +0.05(+0.49%) | ||
Feb 07, 2022 | 9.681 | 9.681 | 0 | -0.01(-0.10%) | ||
Feb 04, 2022 | 9.691 | 9.691 | 0 | +0.03(+0.29%) | ||
Feb 03, 2022 | 9.662 | 9.662 | 0 | -0.13(-1.35%) | ||
Feb 02, 2022 | 9.795 | 9.795 | 0 | +0.04(+0.39%) | ||
Feb 01, 2022 | 9.757 | 9.757 | 0 | +0.07(+0.68%) | ||
Jan 31, 2022 | 9.691 | 9.691 | 0 | +0.13(+1.38%) | ||
Jan 28, 2022 | 9.558 | 9.558 | 0 | +0.11(+1.20%) | ||
Jan 27, 2022 | 9.445 | 9.445 | 0 | -0.04(-0.40%) | ||
Jan 26, 2022 | 9.483 | 9.483 | 0 | -0.03(-0.30%) | ||
Jan 25, 2022 | 9.511 | 9.511 | 0 | -0.09(-0.89%) | ||
Jan 24, 2022 | 9.596 | 9.596 | 0 | +0.01(+0.10%) | ||
Jan 21, 2022 | 9.587 | 9.587 | 0 | -0.09(-0.98%) | ||
Jan 20, 2022 | 9.681 | 9.681 | 0 | -0.07(-0.68%) | ||
Jan 19, 2022 | 9.748 | 9.748 | 0 | -0.02(-0.19%) | ||
Jan 18, 2022 | 9.766 | 9.766 | 0 | -0.12(-1.24%) | ||
Jan 14, 2022 | 9.889 | 9.889 | 0 | -0.02(-0.19%) | ||
Jan 13, 2022 | 9.908 | 9.908 | 0 | -0.10(-1.04%) | ||
Jan 12, 2022 | 10.01 | 10.01 | 0 | +0.02(+0.19%) | ||
Jan 11, 2022 | 9.993 | 9.993 | 0 | +0.07(+0.67%) | ||
Jan 10, 2022 | 9.927 | 9.927 | 0 | -0.02(-0.19%) | ||
Jan 07, 2022 | 9.946 | 9.946 | 0 | -0.02(-0.19%) | ||
Jan 06, 2022 | 9.965 | 9.965 | 0 | -0.02(-0.19%) | ||
Jan 05, 2022 | 9.984 | 9.984 | 0 | -0.15(-1.49%) | ||
Jan 04, 2022 | 10.14 | 10.14 | 0 | -0.03(-0.28%) | ||
Jan 03, 2022 | 10.16 | 10.16 | 0 | -0.02(-0.19%) | ||
Dec 31, 2021 | 10.18 | 10.18 | 0 | -0.01(-0.09%) | ||
Dec 30, 2021 | 10.19 | 10.19 | 0 | -0.01(-0.09%) | ||
Dec 29, 2021 | 10.20 | 10.20 | 0 | +0.02(+0.19%) | ||
Dec 28, 2021 | 10.18 | 10.18 | 0 | -0.02(-0.16%) | ||
Dec 27, 2021 | 10.20 | 10.20 | 0 | +0.08(+0.83%) | ||
Dec 23, 2021 | 10.12 | 10.12 | 0 | +0.04(+0.37%) | ||
Dec 22, 2021 | 10.08 | 10.08 | 0 | +0.07(+0.74%) | ||
Dec 21, 2021 | 10.00 | 10.00 | 0 | +0.13(+1.32%) | ||
Dec 20, 2021 | 9.874 | 9.874 | 0 | -0.06(-0.65%) | ||
Dec 17, 2021 | 9.939 | 9.939 | 0 | -0.05(-0.46%) | ||
Dec 16, 2021 | 9.985 | 9.985 | 0 | -0.03(-0.28%) | ||
Dec 15, 2021 | 10.01 | 10.01 | 0 | +0.11(+1.12%) | ||
Dec 14, 2021 | 9.902 | 9.902 | 0 | -0.08(-0.84%) | ||
Dec 13, 2021 | 9.985 | 9.985 | 0 | -0.05(-0.46%) | ||
Dec 10, 2021 | 10.03 | 10.03 | 0 | +0.03(+0.28%) | ||
Dec 09, 2021 | 10.00 | 10.00 | 0 | -0.07(-0.74%) | ||
Dec 08, 2021 | 10.08 | 10.08 | 0 | +0.03(+0.28%) | ||
Dec 07, 2021 | 10.05 | 10.05 | 0 | +0.17(+1.69%) | ||
Dec 06, 2021 | 9.883 | 9.883 | 0 | -0.18(-1.75%) | ||
Nov 24, 2021 | 10.06 | 10.06 | 0 | +0.01(+0.09%) | ||
Nov 23, 2021 | 10.05 | 10.05 | 0 | -0.02(-0.18%) | ||
Nov 22, 2021 | 10.07 | 10.07 | 0 | -0.07(-0.73%) | ||
Nov 19, 2021 | 10.14 | 10.14 | 0 | -0.04(-0.36%) | ||
Nov 18, 2021 | 10.18 | 10.18 | 0 | -0.02(-0.18%) | ||
Nov 17, 2021 | 10.20 | 10.20 | 0 | -0.03(-0.27%) | ||
Nov 16, 2021 | 10.23 | 10.23 | 0 | +0.03(+0.27%) | ||
Nov 15, 2021 | 10.20 | 10.20 | 0 | -0.04(-0.36%) | ||
Nov 12, 2021 | 10.24 | 10.24 | 0 | +0.06(+0.55%) | ||
Nov 11, 2021 | 10.18 | 10.18 | 0 | +0.05(+0.46%) | ||
Nov 10, 2021 | 10.13 | 10.13 | 0 | -0.11(-1.09%) | ||
Nov 09, 2021 | 10.24 | 10.24 | 0 | +0.00(+0.00%) | ||
Nov 08, 2021 | 10.24 | 10.24 | 0 | +0.03(+0.27%) | ||
Nov 05, 2021 | 10.22 | 10.22 | 0 | +0.01(+0.09%) | ||
Nov 04, 2021 | 10.21 | 10.21 | 0 | +0.02(+0.18%) | ||
Nov 03, 2021 | 10.19 | 10.19 | 0 | +0.03(+0.27%) | ||
Nov 02, 2021 | 10.16 | 10.16 | 0 | +0.02(+0.18%) |