Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.87 | 10.88 | 10.87 | 10.88 | 426 | +0.01(+0.09%) |
Oct 28, 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 316 | -0.16(-1.45%) |
Oct 26, 2022 | 11.03 | 125 | +0.06(+0.55%) | |||
Oct 25, 2022 | 10.95 | 11.00 | 10.95 | 10.97 | 1,283 | -0.05(-0.42%) |
Oct 20, 2022 | 11.02 | 1 | +0.02(+0.15%) | |||
Oct 19, 2022 | 11.04 | 11.04 | 11.00 | 11.00 | 422 | -0.04(-0.36%) |
Oct 17, 2022 | 11.04 | 32 | -0.10(-0.90%) | |||
Oct 14, 2022 | 11.05 | 11.14 | 11.05 | 11.14 | 4,881 | +0.09(+0.81%) |
Oct 11, 2022 | 11.05 | 237 | +0.00(+0.00%) | |||
Oct 07, 2022 | 11.05 | 113 | +0.00(+0.00%) | |||
Oct 05, 2022 | 11.05 | 221 | +0.00(+0.00%) | |||
Sep 30, 2022 | 11.05 | 249 | +0.00(+0.00%) | |||
Sep 29, 2022 | 11.12 | 11.13 | 11.05 | 11.05 | 2,763 | +0.00(+0.00%) |
Sep 28, 2022 | 11.05 | 11.13 | 11.05 | 11.05 | 1,789 | +0.00(+0.00%) |
Sep 27, 2022 | 11.05 | 11.08 | 11.05 | 11.05 | 2,751 | +0.00(+0.00%) |
Sep 26, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 156 | +0.00(+0.00%) |
Sep 20, 2022 | 11.05 | 141 | -0.01(-0.09%) | |||
Sep 19, 2022 | 11.16 | 11.19 | 11.06 | 11.06 | 4,786 | -0.33(-2.90%) |
Sep 16, 2022 | 11.37 | 11.39 | 11.37 | 11.39 | 2,474 | -0.01(-0.09%) |
Sep 15, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 228 | +0.20(+1.79%) |
Sep 14, 2022 | 11.41 | 11.41 | 11.20 | 11.20 | 16,814 | +0.15(+1.36%) |
Sep 13, 2022 | 11.05 | 11.25 | 11.05 | 11.05 | 10,697 | -0.01(-0.09%) |
Sep 12, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 423 | +0.05(+0.45%) |
Sep 09, 2022 | 11.14 | 11.14 | 11.01 | 11.01 | 1,239 | -0.09(-0.81%) |
Sep 08, 2022 | 11.03 | 11.18 | 11.03 | 11.10 | 15,333 | +0.08(+0.73%) |
Sep 07, 2022 | 11.05 | 11.21 | 11.02 | 11.02 | 3,148 | +0.01(+0.09%) |
Sep 06, 2022 | 11.27 | 11.27 | 11.01 | 11.01 | 2,037 | -0.09(-0.81%) |
Sep 02, 2022 | 11.22 | 11.22 | 11.10 | 11.10 | 2,545 | +0.00(+0.00%) |
Sep 01, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 381 | +0.09(+0.82%) |
Aug 31, 2022 | 11.22 | 11.22 | 11.01 | 11.01 | 2,038 | -0.20(-1.78%) |
Aug 30, 2022 | 11.19 | 11.21 | 11.19 | 11.21 | 1,099 | +0.10(+0.90%) |
Aug 26, 2022 | 11.11 | 229 | -0.12(-1.11%) | |||
Aug 25, 2022 | 11.33 | 11.33 | 11.23 | 11.23 | 810 | +0.01(+0.13%) |
Aug 24, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 571 | -0.23(-2.01%) |
Aug 17, 2022 | 11.45 | 4 | +0.07(+0.62%) | |||
Aug 16, 2022 | 11.39 | 11.39 | 11.38 | 11.38 | 976 | +0.01(+0.04%) |
Aug 15, 2022 | 11.41 | 11.49 | 11.30 | 11.38 | 2,139 | -0.01(-0.04%) |
Aug 10, 2022 | 11.38 | 9 | -0.07(-0.61%) | |||
Aug 09, 2022 | 11.20 | 11.45 | 11.20 | 11.45 | 2,709 | -0.05(-0.43%) |
Aug 08, 2022 | 11.42 | 11.59 | 11.42 | 11.50 | 3,839 | +0.20(+1.77%) |
Aug 05, 2022 | 11.28 | 11.30 | 11.28 | 11.30 | 2,958 | +0.03(+0.27%) |
Aug 04, 2022 | 11.65 | 11.68 | 11.25 | 11.27 | 1,776 | +0.02(+0.18%) |
Aug 03, 2022 | 11.20 | 11.25 | 11.20 | 11.25 | 1,620 | +0.14(+1.26%) |
Aug 02, 2022 | 11.26 | 11.30 | 11.11 | 11.11 | 2,620 | -0.15(-1.37%) |
Aug 01, 2022 | 11.20 | 11.26 | 11.20 | 11.26 | 856 | +0.02(+0.18%) |
Jul 29, 2022 | 11.30 | 11.30 | 11.24 | 11.24 | 1,353 | +0.04(+0.40%) |
Jul 28, 2022 | 11.30 | 11.30 | 11.20 | 11.20 | 3,274 | -0.09(-0.80%) |
Jul 26, 2022 | 11.29 | 213 | -0.05(-0.40%) | |||
Jul 25, 2022 | 11.30 | 11.35 | 11.30 | 11.34 | 1,659 | +0.17(+1.48%) |
Jul 22, 2022 | 11.17 | 11.17 | 11.17 | 11.17 | 340 | -0.09(-0.76%) |
Jul 20, 2022 | 11.26 | 333 | -0.07(-0.66%) | |||
Jul 18, 2022 | 11.33 | 94 | -0.02(-0.18%) | |||
Jul 15, 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 106 | +0.02(+0.18%) |
Jul 14, 2022 | 11.33 | 11.33 | 11.33 | 11.33 | 2,091 | -0.01(-0.07%) |
Jul 11, 2022 | 11.34 | 170 | -0.01(-0.11%) | |||
Jul 06, 2022 | 11.35 | 51 | -0.07(-0.61%) | |||
Jul 05, 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 353 | +0.02(+0.18%) |
Jun 30, 2022 | 11.40 | 126 | -0.03(-0.26%) | |||
Jun 28, 2022 | 11.43 | 5 | +0.01(+0.09%) | |||
Jun 27, 2022 | 11.43 | 11.44 | 11.42 | 11.42 | 815 | -0.03(-0.26%) |
Jun 24, 2022 | 11.38 | 11.46 | 11.38 | 11.45 | 7,063 | +0.10(+0.88%) |
Jun 23, 2022 | 11.50 | 11.50 | 11.35 | 11.35 | 9,797 | -0.05(-0.44%) |
Jun 22, 2022 | 11.50 | 11.50 | 11.09 | 11.40 | 6,704 | -0.06(-0.52%) |
Jun 21, 2022 | 11.46 | 11.46 | 11.46 | 11.46 | 1,108 | -0.03(-0.26%) |
Jun 17, 2022 | 11.51 | 11.51 | 11.46 | 11.49 | 9,106 | -0.01(-0.09%) |
Jun 16, 2022 | 11.60 | 11.60 | 11.50 | 11.50 | 11,309 | -0.10(-0.86%) |
Jun 14, 2022 | 11.60 | 196 | -0.05(-0.43%) | |||
Jun 09, 2022 | 11.65 | 145 | +0.01(+0.09%) | |||
Jun 08, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 110 | +0.03(+0.26%) |
Jun 07, 2022 | 11.78 | 11.78 | 11.61 | 11.61 | 7,812 | -0.09(-0.77%) |
Jun 03, 2022 | 11.70 | 165 | -0.05(-0.43%) | |||
Jun 02, 2022 | 11.66 | 11.75 | 11.66 | 11.75 | 1,319 | +0.03(+0.26%) |
Jun 01, 2022 | 11.86 | 11.87 | 11.72 | 11.72 | 7,165 | -0.03(-0.26%) |
May 31, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 385 | +0.02(+0.17%) |
May 27, 2022 | 11.69 | 11.77 | 11.65 | 11.73 | 7,249 | +0.08(+0.69%) |
May 26, 2022 | 11.66 | 11.66 | 11.65 | 11.65 | 599 | +0.00(+0.00%) |
May 25, 2022 | 11.70 | 11.70 | 11.56 | 11.65 | 1,253 | +0.05(+0.43%) |
May 24, 2022 | 11.58 | 11.69 | 11.55 | 11.60 | 1,541 | -0.01(-0.09%) |
May 23, 2022 | 11.69 | 11.70 | 11.61 | 11.61 | 16,041 | +0.01(+0.09%) |
May 20, 2022 | 11.66 | 11.68 | 11.60 | 11.60 | 2,940 | -0.05(-0.43%) |
May 18, 2022 | 11.65 | 50 | +0.02(+0.13%) | |||
May 17, 2022 | 11.51 | 11.63 | 11.51 | 11.63 | 6,011 | +0.12(+1.00%) |
May 16, 2022 | 11.60 | 11.65 | 11.52 | 11.52 | 27,843 | -0.13(-1.12%) |
May 12, 2022 | 11.65 | 0 | -0.01(-0.09%) | |||
May 11, 2022 | 11.65 | 11.74 | 11.55 | 11.66 | 14,404 | +0.16(+1.42%) |
May 10, 2022 | 11.67 | 11.67 | 11.48 | 11.50 | 21,176 | +0.10(+0.85%) |
May 09, 2022 | 11.47 | 11.59 | 11.40 | 11.40 | 2,641 | -0.15(-1.30%) |
May 06, 2022 | 11.63 | 11.68 | 11.53 | 11.55 | 2,036 | -0.06(-0.52%) |
May 05, 2022 | 11.57 | 11.68 | 11.52 | 11.61 | 1,937 | +0.00(+0.04%) |
May 04, 2022 | 11.66 | 11.66 | 11.61 | 11.61 | 752 | +0.12(+1.00%) |
May 03, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 239 | -0.08(-0.69%) |
May 02, 2022 | 11.71 | 11.73 | 11.47 | 11.57 | 2,036 | +0.14(+1.22%) |
Apr 29, 2022 | 11.43 | 11.43 | 11.40 | 11.43 | 1,852 | +0.00(+0.00%) |
Apr 28, 2022 | 11.43 | 11.43 | 11.38 | 11.43 | 1,753 | +0.03(+0.26%) |
Apr 27, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 914 | +0.00(+0.00%) |
Apr 26, 2022 | 11.43 | 11.55 | 11.40 | 11.40 | 3,568 | -0.05(-0.44%) |
Apr 25, 2022 | 11.56 | 11.56 | 11.42 | 11.45 | 2,525 | -0.01(-0.12%) |
Apr 22, 2022 | 11.50 | 11.50 | 11.46 | 11.46 | 313 | -0.04(-0.32%) |
Apr 21, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 705 | -0.23(-1.96%) |
Apr 20, 2022 | 11.70 | 11.74 | 11.70 | 11.73 | 1,858 | +0.13(+1.12%) |
Apr 19, 2022 | 11.60 | 11.60 | 11.58 | 11.60 | 5,692 | +0.00(+0.00%) |
Apr 18, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 2,287 | +0.17(+1.51%) |
Apr 13, 2022 | 11.43 | 107 | -0.17(-1.49%) | |||
Apr 11, 2022 | 11.60 | 0 | -0.10(-0.89%) | |||
Apr 08, 2022 | 11.45 | 11.70 | 11.40 | 11.70 | 1,277 | +0.02(+0.17%) |
Apr 05, 2022 | 11.69 | 61 | -0.10(-0.89%) | |||
Apr 04, 2022 | 11.99 | 12.00 | 11.75 | 11.79 | 2,645 | -0.03(-0.25%) |
Apr 01, 2022 | 11.97 | 11.99 | 11.82 | 11.82 | 792 | +0.00(+0.00%) |
Mar 31, 2022 | 11.95 | 11.97 | 11.81 | 11.82 | 1,467 | -0.11(-0.92%) |
Mar 30, 2022 | 11.78 | 11.99 | 11.75 | 11.93 | 10,371 | +0.15(+1.27%) |
Mar 29, 2022 | 11.87 | 11.91 | 11.78 | 11.78 | 1,336 | +0.03(+0.25%) |
Mar 28, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 1,931 | -0.19(-1.59%) |
Mar 24, 2022 | 11.94 | 60 | +0.01(+0.08%) | |||
Mar 18, 2022 | 11.93 | 92 | +0.89(+8.11%) | |||
Mar 17, 2022 | 11.40 | 11.40 | 11.00 | 11.04 | 3,265 | -0.22(-2.00%) |
Mar 16, 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 288 | +0.21(+1.90%) |
Mar 15, 2022 | 10.90 | 11.05 | 10.90 | 11.05 | 24,562 | +0.15(+1.38%) |
Mar 14, 2022 | 11.00 | 11.22 | 10.90 | 10.90 | 12,994 | -0.10(-0.91%) |
Mar 11, 2022 | 11.10 | 11.40 | 10.95 | 11.00 | 9,376 | -0.12(-1.08%) |
Mar 10, 2022 | 11.38 | 11.38 | 11.00 | 11.12 | 5,082 | +0.22(+2.02%) |
Mar 09, 2022 | 11.57 | 11.57 | 10.90 | 10.90 | 13,858 | -0.82(-7.00%) |
Mar 07, 2022 | 11.72 | 6 | +0.01(+0.09%) | |||
Mar 04, 2022 | 11.89 | 12.07 | 11.71 | 11.71 | 3,444 | -0.05(-0.43%) |
Mar 02, 2022 | 11.76 | 30 | +0.05(+0.43%) | |||
Mar 01, 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 251 | -0.27(-2.25%) |
Feb 28, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 184 | +0.20(+1.70%) |
Feb 23, 2022 | 11.78 | 39 | +0.01(+0.08%) | |||
Feb 22, 2022 | 11.77 | 11.77 | 11.77 | 11.77 | 844 | -0.21(-1.75%) |
Feb 17, 2022 | 11.98 | 0 | +0.23(+1.96%) | |||
Feb 14, 2022 | 11.75 | 75 | +0.00(+0.00%) | |||
Feb 10, 2022 | 11.75 | 0 | -0.14(-1.18%) | |||
Feb 09, 2022 | 12.00 | 12.00 | 11.89 | 11.89 | 822 | -0.11(-0.92%) |
Feb 08, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 343 | +0.00(+0.00%) |
Feb 07, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 965 | +0.00(+0.00%) |
Feb 04, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 328 | +0.18(+1.52%) |
Feb 02, 2022 | 11.86 | 11.93 | 11.80 | 11.82 | 2,181 | +0.04(+0.38%) |
Feb 01, 2022 | 11.82 | 11.82 | 11.77 | 11.78 | 6,239 | -0.06(-0.48%) |
Jan 31, 2022 | 11.91 | 11.91 | 11.83 | 11.83 | 811 | -0.01(-0.07%) |
Jan 28, 2022 | 11.82 | 11.92 | 11.82 | 11.84 | 2,160 | -0.08(-0.67%) |
Jan 27, 2022 | 11.85 | 11.92 | 11.70 | 11.92 | 5,934 | +0.06(+0.51%) |
Jan 26, 2022 | 11.91 | 11.91 | 11.85 | 11.86 | 4,365 | +0.00(+0.00%) |
Jan 25, 2022 | 11.86 | 11.86 | 11.81 | 11.86 | 4,604 | -0.02(-0.17%) |
Jan 24, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 436 | -0.01(-0.11%) |
Jan 21, 2022 | 11.90 | 11.90 | 11.85 | 11.89 | 17,567 | -0.06(-0.48%) |
Jan 20, 2022 | 11.95 | 12.00 | 11.88 | 11.95 | 6,571 | -0.05(-0.42%) |
Jan 19, 2022 | 11.93 | 12.00 | 11.93 | 12.00 | 577 | +0.15(+1.27%) |
Jan 18, 2022 | 11.96 | 11.96 | 11.85 | 11.85 | 2,099 | -0.00(-0.00%) |
Jan 13, 2022 | 11.85 | 0 | +0.04(+0.34%) | |||
Jan 12, 2022 | 11.99 | 11.99 | 11.81 | 11.81 | 2,221 | -0.24(-1.99%) |
Jan 10, 2022 | 12.05 | 12.05 | 12.05 | 75 | +0.11(+0.90%) | |
Jan 06, 2022 | 11.94 | 11.94 | 11.94 | 0 | -0.06(-0.48%) | |
Jan 05, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 291 | -0.11(-0.91%) |
Jan 04, 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 407 | +0.14(+1.18%) |
Jan 03, 2022 | 11.98 | 12.02 | 11.96 | 11.97 | 522 | +0.05(+0.45%) |
Dec 31, 2021 | 11.91 | 11.91 | 11.91 | 11.91 | 341 | -0.07(-0.54%) |
Dec 30, 2021 | 11.98 | 11.98 | 11.98 | 11.98 | 185 | +0.02(+0.13%) |
Dec 28, 2021 | 11.96 | 11.96 | 11.96 | 137 | +0.04(+0.29%) | |
Dec 23, 2021 | 11.93 | 11.93 | 11.93 | 97 | +0.03(+0.25%) | |
Dec 22, 2021 | 12.00 | 12.00 | 11.85 | 11.90 | 2,634 | +0.06(+0.51%) |
Dec 21, 2021 | 11.90 | 11.90 | 11.84 | 11.84 | 3,595 | -0.07(-0.56%) |
Dec 20, 2021 | 11.73 | 11.91 | 11.70 | 11.91 | 3,882 | +0.15(+1.24%) |
Dec 17, 2021 | 11.76 | 11.76 | 11.76 | 11.76 | 372 | -0.33(-2.72%) |
Dec 16, 2021 | 13.50 | 13.50 | 11.81 | 12.09 | 60,561 | -0.40(-3.22%) |
Dec 15, 2021 | 11.75 | 12.49 | 11.75 | 12.49 | 14,954 | +0.81(+6.93%) |
Dec 13, 2021 | 11.68 | 11.68 | 11.68 | 45 | +0.12(+1.04%) | |
Dec 09, 2021 | 11.56 | 11.56 | 11.56 | 270 | -0.04(-0.34%) | |
Dec 07, 2021 | 11.60 | 11.60 | 11.60 | 3 | -0.05(-0.43%) | |
Dec 03, 2021 | 11.65 | 11.65 | 11.65 | 80 | +0.01(+0.09%) | |
Dec 02, 2021 | 11.64 | 11.64 | 11.64 | 11.64 | 464 | +0.00(+0.00%) |
Dec 01, 2021 | 11.64 | 11.64 | 11.64 | 11.64 | 280 | +0.00(+0.00%) |
Nov 30, 2021 | 11.66 | 11.66 | 11.61 | 11.64 | 2,064 | +0.03(+0.26%) |
Nov 26, 2021 | 11.61 | 11.61 | 11.61 | 241 | -0.04(-0.34%) | |
Nov 24, 2021 | 11.68 | 11.68 | 11.65 | 11.65 | 666 | +0.05(+0.43%) |
Nov 23, 2021 | 11.62 | 11.65 | 11.60 | 11.60 | 795 | +0.00(+0.00%) |
Nov 22, 2021 | 11.70 | 11.70 | 11.60 | 11.60 | 771 | -0.10(-0.85%) |
Nov 17, 2021 | 11.70 | 11.70 | 11.70 | 137 | -0.03(-0.27%) | |
Nov 16, 2021 | 11.52 | 11.73 | 11.52 | 11.73 | 764 | +0.13(+1.13%) |
Nov 11, 2021 | 11.60 | 11.60 | 11.60 | 4 | -0.09(-0.77%) | |
Nov 08, 2021 | 11.69 | 11.69 | 11.69 | 24 | +0.33(+2.90%) | |
Nov 05, 2021 | 11.36 | 11.37 | 11.36 | 11.36 | 1,811 | +0.05(+0.44%) |
Nov 03, 2021 | 11.31 | 11.31 | 11.31 | 7 | +0.01(+0.09%) | |
Nov 02, 2021 | 11.30 | 11.30 | 11.30 | 11.30 | 2,244 | -0.20(-1.74%) |