Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2022 | 10.03 | 0 | +0.00(+0.00%) | |||
Oct 13, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 959,796 | +0.00(+0.00%) |
Oct 12, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 428,374 | +0.00(+0.00%) |
Oct 11, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 2,353,432 | +0.00(+0.00%) |
Oct 10, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 2,802,049 | -0.01(-0.10%) |
Oct 07, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 1,593,956 | +0.02(+0.20%) |
Oct 06, 2022 | 10.01 | 10.03 | 10.01 | 10.02 | 819,667 | +0.01(+0.10%) |
Oct 05, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 941,297 | +0.00(+0.00%) |
Oct 04, 2022 | 10.02 | 10.02 | 10.01 | 10.01 | 425,050 | +0.00(+0.00%) |
Oct 03, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 2,150,756 | +0.01(+0.10%) |
Sep 30, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 599,631 | +0.00(+0.00%) |
Sep 29, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 1,638,436 | +0.00(+0.00%) |
Sep 28, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 750,393 | +0.00(+0.00%) |
Sep 27, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 804,011 | +0.00(+0.00%) |
Sep 26, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 1,716,902 | +0.00(+0.00%) |
Sep 23, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 1,656,199 | +0.00(+0.00%) |
Sep 22, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 1,664,435 | +0.00(+0.00%) |
Sep 21, 2022 | 9.990 | 10.01 | 9.990 | 10.00 | 7,321,304 | +0.01(+0.10%) |
Sep 20, 2022 | 10.01 | 10.02 | 9.990 | 9.990 | 38,908,416 | -0.03(-0.30%) |
Sep 19, 2022 | 10.01 | 10.04 | 10.01 | 10.02 | 6,018,895 | +0.01(+0.10%) |
Sep 16, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 1,393,197 | -0.01(-0.10%) |
Sep 15, 2022 | 10.01 | 10.03 | 10.01 | 10.02 | 1,369,797 | +0.01(+0.10%) |
Sep 14, 2022 | 10.01 | 10.04 | 10.00 | 10.01 | 8,332,038 | +0.00(+0.00%) |
Sep 13, 2022 | 10.03 | 10.04 | 10.01 | 10.01 | 1,054,294 | -0.03(-0.30%) |
Sep 12, 2022 | 10.03 | 10.04 | 10.02 | 10.04 | 998,466 | +0.02(+0.20%) |
Sep 09, 2022 | 10.01 | 10.03 | 10.01 | 10.02 | 1,153,468 | +0.01(+0.10%) |
Sep 08, 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 438,284 | +0.01(+0.10%) |
Sep 07, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 414,754 | -0.01(-0.10%) |
Sep 06, 2022 | 10.00 | 10.03 | 10.00 | 10.01 | 669,320 | +0.01(+0.10%) |
Sep 02, 2022 | 10.00 | 10.01 | 9.990 | 10.00 | 704,498 | -0.01(-0.10%) |
Sep 01, 2022 | 9.990 | 10.01 | 9.980 | 10.01 | 1,590,204 | +0.02(+0.20%) |
Aug 31, 2022 | 10.00 | 10.00 | 9.990 | 9.990 | 236,774 | -0.01(-0.10%) |
Aug 30, 2022 | 10.00 | 10.00 | 9.990 | 10.00 | 225,530 | +0.01(+0.10%) |
Aug 29, 2022 | 9.990 | 10.00 | 9.980 | 9.990 | 552,768 | -0.01(-0.10%) |
Aug 26, 2022 | 10.00 | 10.03 | 9.980 | 10.00 | 8,910,490 | +0.00(+0.00%) |
Aug 25, 2022 | 9.990 | 10.06 | 9.980 | 10.00 | 3,490,876 | +0.02(+0.20%) |
Aug 24, 2022 | 9.990 | 10.00 | 9.980 | 9.980 | 4,625,577 | +0.00(+0.00%) |
Aug 23, 2022 | 9.990 | 9.990 | 9.980 | 9.980 | 507,078 | +0.00(+0.00%) |
Aug 22, 2022 | 9.990 | 10.00 | 9.980 | 9.980 | 3,267,334 | -0.01(-0.10%) |
Aug 19, 2022 | 9.980 | 10.00 | 9.980 | 9.990 | 3,370,482 | +0.00(+0.00%) |
Aug 18, 2022 | 9.990 | 10.01 | 9.980 | 9.990 | 1,786,906 | +0.00(+0.00%) |
Aug 17, 2022 | 9.990 | 10.01 | 9.980 | 9.990 | 1,908,189 | -0.01(-0.10%) |
Aug 16, 2022 | 9.990 | 10.01 | 9.980 | 10.00 | 1,558,569 | +0.01(+0.10%) |
Aug 15, 2022 | 9.980 | 10.00 | 9.980 | 9.990 | 5,864,923 | +0.01(+0.10%) |
Aug 12, 2022 | 10.00 | 10.00 | 9.980 | 9.980 | 3,125,293 | +0.01(+0.10%) |
Aug 11, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 422,227 | -0.01(-0.10%) |
Aug 10, 2022 | 9.970 | 9.980 | 9.970 | 9.980 | 812,852 | +0.02(+0.20%) |
Aug 09, 2022 | 9.970 | 9.970 | 9.960 | 9.960 | 446,421 | +0.00(+0.00%) |
Aug 08, 2022 | 9.960 | 9.980 | 9.960 | 9.960 | 405,752 | +0.00(+0.00%) |
Aug 05, 2022 | 9.960 | 9.980 | 9.960 | 9.960 | 2,041,767 | +0.00(+0.00%) |
Aug 04, 2022 | 9.960 | 9.975 | 9.960 | 9.960 | 1,259,074 | +0.00(+0.00%) |
Aug 03, 2022 | 9.960 | 9.980 | 9.960 | 9.960 | 475,573 | +0.00(+0.00%) |
Aug 02, 2022 | 9.960 | 9.970 | 9.960 | 9.960 | 324,813 | +0.00(+0.00%) |
Aug 01, 2022 | 9.960 | 9.980 | 9.960 | 9.960 | 1,651,701 | +0.00(+0.00%) |
Jul 29, 2022 | 9.970 | 9.980 | 9.960 | 9.960 | 668,547 | +0.00(+0.00%) |
Jul 28, 2022 | 9.970 | 9.980 | 9.950 | 9.960 | 911,452 | -0.02(-0.20%) |
Jul 27, 2022 | 9.960 | 10.00 | 9.950 | 9.980 | 2,044,238 | +0.03(+0.30%) |
Jul 26, 2022 | 9.960 | 9.970 | 9.950 | 9.950 | 3,034,694 | -0.01(-0.10%) |
Jul 25, 2022 | 9.950 | 9.970 | 9.950 | 9.960 | 869,209 | +0.01(+0.10%) |
Jul 22, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 509,979 | +0.01(+0.10%) |
Jul 21, 2022 | 9.960 | 9.960 | 9.940 | 9.940 | 730,699 | -0.01(-0.10%) |
Jul 20, 2022 | 9.940 | 9.960 | 9.930 | 9.950 | 1,954,913 | +0.01(+0.10%) |
Jul 19, 2022 | 9.940 | 9.960 | 9.940 | 9.940 | 4,666,709 | -0.02(-0.20%) |
Jul 18, 2022 | 9.940 | 9.960 | 9.940 | 9.960 | 1,423,431 | +0.00(+0.00%) |
Jul 15, 2022 | 9.960 | 9.970 | 9.960 | 9.960 | 866,307 | +0.01(+0.10%) |
Jul 14, 2022 | 9.960 | 9.970 | 9.950 | 9.950 | 475,868 | -0.02(-0.20%) |
Jul 13, 2022 | 9.940 | 9.970 | 9.930 | 9.970 | 2,339,157 | +0.03(+0.30%) |
Jul 12, 2022 | 9.940 | 9.950 | 9.940 | 9.940 | 314,304 | +0.00(+0.00%) |
Jul 11, 2022 | 9.950 | 9.975 | 9.940 | 9.940 | 2,833,625 | -0.01(-0.10%) |
Jul 08, 2022 | 9.950 | 9.960 | 9.940 | 9.950 | 407,689 | +0.00(+0.00%) |
Jul 07, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 405,843 | -0.01(-0.10%) |
Jul 06, 2022 | 9.980 | 9.980 | 9.950 | 9.960 | 1,084,491 | -0.01(-0.10%) |
Jul 05, 2022 | 9.950 | 9.980 | 9.940 | 9.970 | 1,437,018 | +0.02(+0.20%) |
Jul 01, 2022 | 9.930 | 9.970 | 9.930 | 9.950 | 1,924,370 | +0.02(+0.20%) |
Jun 30, 2022 | 9.940 | 9.955 | 9.930 | 9.930 | 1,506,001 | -0.03(-0.30%) |
Jun 29, 2022 | 9.960 | 9.960 | 9.950 | 9.960 | 344,137 | +0.00(+0.00%) |
Jun 28, 2022 | 9.960 | 9.980 | 9.950 | 9.960 | 5,177,335 | +0.00(+0.00%) |
Jun 27, 2022 | 9.960 | 9.960 | 9.950 | 9.960 | 284,545 | +0.01(+0.10%) |
Jun 24, 2022 | 9.950 | 9.960 | 9.940 | 9.950 | 480,993 | +0.00(+0.00%) |
Jun 23, 2022 | 9.950 | 9.975 | 9.940 | 9.950 | 2,867,264 | -0.01(-0.10%) |
Jun 22, 2022 | 9.960 | 9.990 | 9.940 | 9.960 | 4,455,628 | -0.01(-0.10%) |
Jun 21, 2022 | 9.970 | 9.990 | 9.960 | 9.970 | 6,026,525 | -0.01(-0.10%) |
Jun 17, 2022 | 9.940 | 10.00 | 9.940 | 9.980 | 11,185,137 | +0.03(+0.30%) |
Jun 16, 2022 | 9.980 | 9.980 | 9.930 | 9.950 | 1,376,914 | -0.03(-0.30%) |
Jun 15, 2022 | 9.970 | 9.990 | 9.960 | 9.980 | 1,623,986 | +0.00(+0.00%) |
Jun 14, 2022 | 9.990 | 9.990 | 9.970 | 9.980 | 726,866 | -0.01(-0.10%) |
Jun 13, 2022 | 9.980 | 9.995 | 9.960 | 9.990 | 5,850,130 | -0.01(-0.10%) |
Jun 10, 2022 | 10.00 | 10.02 | 9.980 | 10.00 | 14,593,231 | +0.00(+0.00%) |
Jun 09, 2022 | 10.02 | 10.05 | 10.00 | 10.00 | 4,006,880 | -0.02(-0.20%) |
Jun 08, 2022 | 10.01 | 10.07 | 10.01 | 10.02 | 10,525,647 | +0.01(+0.10%) |
Jun 07, 2022 | 10.11 | 10.12 | 10.01 | 10.01 | 8,565,636 | -0.11(-1.09%) |
Jun 06, 2022 | 10.05 | 10.15 | 10.05 | 10.12 | 18,948,202 | +0.07(+0.70%) |
Jun 03, 2022 | 10.09 | 10.17 | 10.04 | 10.05 | 27,421,982 | -0.06(-0.59%) |
Jun 02, 2022 | 10.03 | 10.11 | 10.01 | 10.11 | 27,885,612 | +0.08(+0.80%) |
Jun 01, 2022 | 9.990 | 10.04 | 9.990 | 10.03 | 9,031,625 | +0.04(+0.40%) |
May 31, 2022 | 9.980 | 10.02 | 9.970 | 9.990 | 5,179,608 | +0.00(+0.00%) |
May 27, 2022 | 9.970 | 10.04 | 9.970 | 9.990 | 14,502,040 | +0.02(+0.20%) |
May 26, 2022 | 9.970 | 10.04 | 9.970 | 9.970 | 9,669,811 | +0.00(+0.00%) |
May 25, 2022 | 9.970 | 9.990 | 9.970 | 9.970 | 1,818,049 | +0.00(+0.00%) |
May 24, 2022 | 9.970 | 10.01 | 9.960 | 9.970 | 3,274,091 | +0.00(+0.00%) |
May 23, 2022 | 9.970 | 10.01 | 9.940 | 9.970 | 7,739,993 | -0.04(-0.40%) |
May 20, 2022 | 10.01 | 10.02 | 9.970 | 10.01 | 3,305,284 | +0.00(+0.00%) |
May 19, 2022 | 9.980 | 10.04 | 9.970 | 10.01 | 2,549,350 | +0.01(+0.10%) |
May 18, 2022 | 10.00 | 10.04 | 9.990 | 10.00 | 2,333,925 | -0.02(-0.20%) |
May 17, 2022 | 10.01 | 10.06 | 9.990 | 10.02 | 3,105,253 | +0.00(+0.00%) |
May 16, 2022 | 10.17 | 10.18 | 10.02 | 10.02 | 3,527,815 | -0.16(-1.57%) |
May 13, 2022 | 10.10 | 10.19 | 10.10 | 10.18 | 2,820,528 | +0.08(+0.79%) |
May 12, 2022 | 10.04 | 10.11 | 10.04 | 10.10 | 2,239,280 | +0.01(+0.10%) |
May 11, 2022 | 10.10 | 10.17 | 10.09 | 10.09 | 2,106,193 | -0.03(-0.30%) |
May 10, 2022 | 10.14 | 10.19 | 10.11 | 10.12 | 2,913,752 | -0.04(-0.39%) |
May 09, 2022 | 10.17 | 10.25 | 10.13 | 10.16 | 2,976,769 | -0.02(-0.20%) |
May 06, 2022 | 10.20 | 10.21 | 10.15 | 10.18 | 2,030,326 | -0.04(-0.39%) |
May 05, 2022 | 10.23 | 10.26 | 10.21 | 10.22 | 1,109,225 | -0.04(-0.39%) |
May 04, 2022 | 10.23 | 10.29 | 10.22 | 10.26 | 1,269,444 | +0.04(+0.39%) |
May 03, 2022 | 10.22 | 10.23 | 10.19 | 10.22 | 1,183,075 | -0.01(-0.10%) |