Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2022 | 9.780 | 0 | +0.64(+7.00%) | |||
Nov 21, 2022 | 10.34 | 10.34 | 9.030 | 9.140 | 42,733 | -1.36(-12.95%) |
Nov 18, 2022 | 10.30 | 10.62 | 10.21 | 10.50 | 54,293 | +0.00(+0.00%) |
Nov 17, 2022 | 10.05 | 10.65 | 10.04 | 10.50 | 70,351 | -0.11(-1.04%) |
Nov 16, 2022 | 10.34 | 10.80 | 10.34 | 10.61 | 12,168 | +0.31(+3.01%) |
Nov 15, 2022 | 10.43 | 10.45 | 10.17 | 10.30 | 22,084 | +0.16(+1.61%) |
Nov 14, 2022 | 9.900 | 10.91 | 9.680 | 10.14 | 123,692 | -0.43(-4.09%) |
Nov 11, 2022 | 9.880 | 10.80 | 8.900 | 10.57 | 186,643 | +0.24(+2.32%) |
Nov 10, 2022 | 10.25 | 10.41 | 10.24 | 10.33 | 105,688 | +0.08(+0.78%) |
Nov 09, 2022 | 10.28 | 10.30 | 10.17 | 10.25 | 51,188 | -0.11(-1.06%) |
Nov 08, 2022 | 10.55 | 10.55 | 10.30 | 10.36 | 12,067 | -0.24(-2.26%) |
Nov 07, 2022 | 10.25 | 10.61 | 10.25 | 10.60 | 111,710 | +0.26(+2.51%) |
Nov 04, 2022 | 10.30 | 10.34 | 10.27 | 10.34 | 29,451 | +0.00(+0.00%) |
Nov 03, 2022 | 10.28 | 10.34 | 10.28 | 10.34 | 35,635 | +0.01(+0.10%) |
Nov 02, 2022 | 10.27 | 10.35 | 10.27 | 10.33 | 118,807 | +0.04(+0.39%) |
Nov 01, 2022 | 10.27 | 10.29 | 10.25 | 10.29 | 9,176 | +0.01(+0.10%) |
Oct 31, 2022 | 10.21 | 10.28 | 10.21 | 10.28 | 18,666 | +0.02(+0.19%) |
Oct 28, 2022 | 10.21 | 10.26 | 10.21 | 10.26 | 7,272 | +0.01(+0.10%) |
Oct 27, 2022 | 10.21 | 10.26 | 10.21 | 10.25 | 15,750 | -0.01(-0.10%) |
Oct 26, 2022 | 10.19 | 10.26 | 10.19 | 10.26 | 91,447 | +0.04(+0.39%) |
Oct 25, 2022 | 10.19 | 10.22 | 10.19 | 10.22 | 11,651 | +0.01(+0.10%) |
Oct 24, 2022 | 10.19 | 10.21 | 10.19 | 10.21 | 10,026 | +0.00(+0.00%) |
Oct 21, 2022 | 10.20 | 10.21 | 10.19 | 10.21 | 11,030 | +0.00(+0.00%) |
Oct 20, 2022 | 10.19 | 10.21 | 10.19 | 10.21 | 9,157 | +0.02(+0.20%) |
Oct 19, 2022 | 10.18 | 10.20 | 10.18 | 10.19 | 14,543 | -0.02(-0.20%) |
Oct 18, 2022 | 10.18 | 10.23 | 10.16 | 10.21 | 25,887 | +0.03(+0.29%) |
Oct 17, 2022 | 10.21 | 10.24 | 10.18 | 10.18 | 49,546 | -0.06(-0.59%) |
Oct 14, 2022 | 10.22 | 10.24 | 10.21 | 10.24 | 8,986 | +0.01(+0.10%) |
Oct 13, 2022 | 10.23 | 10.25 | 10.17 | 10.23 | 30,629 | -0.01(-0.10%) |
Oct 12, 2022 | 10.24 | 10.28 | 10.23 | 10.24 | 85,369 | -0.11(-1.06%) |
Oct 11, 2022 | 10.34 | 10.38 | 10.27 | 10.35 | 74,396 | +0.00(+0.00%) |
Oct 10, 2022 | 10.25 | 10.43 | 10.25 | 10.35 | 35,284 | +0.05(+0.52%) |
Oct 07, 2022 | 10.25 | 10.30 | 10.25 | 10.30 | 23,290 | +0.03(+0.26%) |
Oct 06, 2022 | 10.28 | 10.29 | 10.27 | 10.27 | 28,639 | +0.00(+0.00%) |
Oct 05, 2022 | 10.25 | 10.29 | 10.24 | 10.27 | 78,478 | +0.02(+0.20%) |
Oct 04, 2022 | 10.25 | 10.26 | 10.25 | 10.25 | 26,174 | +0.00(+0.00%) |
Oct 03, 2022 | 10.25 | 10.26 | 10.24 | 10.25 | 80,425 | -0.01(-0.05%) |
Sep 30, 2022 | 10.25 | 10.27 | 10.25 | 10.26 | 18,208 | +0.01(+0.05%) |
Sep 29, 2022 | 10.25 | 10.26 | 10.25 | 10.25 | 37,400 | +0.00(+0.00%) |
Sep 28, 2022 | 10.25 | 10.27 | 10.25 | 10.25 | 16,424 | -0.01(-0.10%) |
Sep 27, 2022 | 10.25 | 10.27 | 10.25 | 10.26 | 16,552 | -0.01(-0.10%) |
Sep 26, 2022 | 10.25 | 10.27 | 10.25 | 10.27 | 51,782 | +0.01(+0.10%) |
Sep 23, 2022 | 10.25 | 10.27 | 10.25 | 10.26 | 41,550 | +0.01(+0.10%) |
Sep 22, 2022 | 10.25 | 10.26 | 10.25 | 10.25 | 38,544 | +0.01(+0.10%) |
Sep 21, 2022 | 10.22 | 10.24 | 10.22 | 10.24 | 23,507 | -0.01(-0.10%) |
Sep 20, 2022 | 10.22 | 10.25 | 10.20 | 10.25 | 34,429 | +0.03(+0.29%) |
Sep 19, 2022 | 10.20 | 10.24 | 10.20 | 10.22 | 13,867 | -0.02(-0.20%) |
Sep 16, 2022 | 10.20 | 10.24 | 10.20 | 10.24 | 16,823 | +0.01(+0.10%) |
Sep 15, 2022 | 10.19 | 10.23 | 10.18 | 10.23 | 28,165 | +0.02(+0.20%) |
Sep 14, 2022 | 10.20 | 10.21 | 10.19 | 10.21 | 8,976 | +0.01(+0.10%) |
Sep 13, 2022 | 10.19 | 10.21 | 10.19 | 10.20 | 13,314 | -0.02(-0.20%) |
Sep 12, 2022 | 10.18 | 10.22 | 10.18 | 10.22 | 16,169 | +0.01(+0.10%) |
Sep 09, 2022 | 10.20 | 10.22 | 10.20 | 10.21 | 17,989 | +0.00(+0.00%) |
Sep 08, 2022 | 10.19 | 10.21 | 10.19 | 10.21 | 8,230 | +0.02(+0.20%) |
Sep 07, 2022 | 10.19 | 10.20 | 10.18 | 10.19 | 14,914 | -0.01(-0.10%) |
Sep 06, 2022 | 10.19 | 10.21 | 10.19 | 10.20 | 23,755 | +0.01(+0.10%) |
Sep 02, 2022 | 10.19 | 10.20 | 10.19 | 10.19 | 7,458 | +0.00(+0.00%) |
Sep 01, 2022 | 10.18 | 10.20 | 10.18 | 10.19 | 11,213 | -0.01(-0.10%) |
Aug 31, 2022 | 10.18 | 10.22 | 10.18 | 10.20 | 11,688 | -0.01(-0.10%) |
Aug 30, 2022 | 10.17 | 10.22 | 10.17 | 10.21 | 36,757 | +0.04(+0.39%) |
Aug 29, 2022 | 10.16 | 10.18 | 10.16 | 10.17 | 26,735 | +0.00(+0.00%) |
Aug 26, 2022 | 10.16 | 10.17 | 10.16 | 10.17 | 8,227 | +0.00(+0.00%) |
Aug 25, 2022 | 10.16 | 10.17 | 10.16 | 10.17 | 25,761 | +0.00(+0.00%) |
Aug 24, 2022 | 10.16 | 10.18 | 10.16 | 10.17 | 22,225 | +0.00(+0.00%) |
Aug 23, 2022 | 10.16 | 10.18 | 10.16 | 10.17 | 62,226 | +0.00(+0.00%) |
Aug 22, 2022 | 10.16 | 10.18 | 10.16 | 10.17 | 197,558 | +0.00(+0.00%) |
Aug 19, 2022 | 10.16 | 10.19 | 10.16 | 10.17 | 29,446 | -0.01(-0.10%) |
Aug 18, 2022 | 10.15 | 10.19 | 10.15 | 10.18 | 60,936 | +0.01(+0.10%) |
Aug 17, 2022 | 10.17 | 10.18 | 10.15 | 10.17 | 97,435 | +0.00(+0.00%) |
Aug 16, 2022 | 10.15 | 10.20 | 10.15 | 10.17 | 293,300 | -0.08(-0.78%) |
Aug 15, 2022 | 10.24 | 10.27 | 10.24 | 10.25 | 17,322 | +0.01(+0.10%) |
Aug 12, 2022 | 10.23 | 10.24 | 10.23 | 10.24 | 5,896 | +0.01(+0.10%) |
Aug 11, 2022 | 10.23 | 10.23 | 10.22 | 10.23 | 5,178 | +0.00(+0.00%) |
Aug 10, 2022 | 10.22 | 10.24 | 10.22 | 10.23 | 8,255 | +0.01(+0.10%) |
Aug 09, 2022 | 10.22 | 10.23 | 10.21 | 10.22 | 8,980 | +0.00(+0.00%) |
Aug 08, 2022 | 10.22 | 10.23 | 10.22 | 10.22 | 6,572 | -0.02(-0.20%) |
Aug 05, 2022 | 10.22 | 10.24 | 10.22 | 10.24 | 6,119 | +0.01(+0.10%) |
Aug 04, 2022 | 10.22 | 10.24 | 10.22 | 10.23 | 8,997 | +0.00(+0.00%) |
Aug 03, 2022 | 10.23 | 10.23 | 10.22 | 10.23 | 5,412 | +0.00(+0.00%) |
Aug 02, 2022 | 10.22 | 10.23 | 10.22 | 10.23 | 8,452 | +0.01(+0.10%) |
Aug 01, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 5,260 | +0.01(+0.10%) |
Jul 29, 2022 | 10.21 | 10.22 | 10.21 | 10.21 | 7,786 | +0.00(+0.00%) |
Jul 28, 2022 | 10.20 | 10.24 | 10.20 | 10.21 | 7,951 | +0.01(+0.10%) |
Jul 27, 2022 | 10.20 | 10.25 | 10.20 | 10.20 | 4,561 | -0.05(-0.49%) |
Jul 26, 2022 | 10.16 | 10.25 | 10.15 | 10.25 | 13,539 | +0.08(+0.79%) |
Jul 25, 2022 | 10.21 | 10.25 | 10.16 | 10.17 | 9,296 | -0.05(-0.49%) |
Jul 22, 2022 | 10.18 | 10.23 | 10.15 | 10.22 | 10,244 | +0.04(+0.39%) |
Jul 21, 2022 | 10.18 | 10.20 | 10.17 | 10.18 | 17,418 | +0.00(+0.00%) |
Jul 20, 2022 | 10.17 | 10.20 | 10.17 | 10.18 | 13,790 | +0.00(+0.00%) |
Jul 19, 2022 | 10.18 | 10.20 | 10.17 | 10.18 | 14,976 | +0.00(+0.00%) |
Jul 18, 2022 | 10.18 | 10.20 | 10.16 | 10.18 | 13,988 | -0.02(-0.20%) |
Jul 15, 2022 | 10.18 | 10.20 | 10.17 | 10.20 | 15,045 | +0.02(+0.20%) |
Jul 14, 2022 | 10.17 | 10.18 | 10.16 | 10.18 | 6,103 | +0.01(+0.10%) |
Jul 13, 2022 | 10.15 | 10.18 | 10.15 | 10.17 | 14,203 | +0.01(+0.10%) |
Jul 12, 2022 | 10.12 | 10.17 | 10.11 | 10.16 | 52,686 | +0.01(+0.10%) |
Jul 11, 2022 | 10.08 | 10.18 | 10.08 | 10.15 | 12,937 | +0.05(+0.50%) |
Jul 08, 2022 | 10.16 | 10.16 | 10.07 | 10.10 | 9,756 | -0.03(-0.30%) |
Jul 07, 2022 | 10.16 | 10.16 | 10.05 | 10.13 | 13,237 | -0.03(-0.30%) |
Jul 06, 2022 | 10.16 | 10.17 | 10.16 | 10.16 | 31,637 | +0.00(+0.00%) |
Jul 05, 2022 | 10.16 | 10.17 | 10.16 | 10.16 | 23,855 | +0.00(+0.00%) |
Jul 01, 2022 | 10.15 | 10.17 | 10.15 | 10.16 | 23,573 | +0.01(+0.10%) |
Jun 30, 2022 | 10.17 | 10.18 | 10.15 | 10.15 | 67,779 | +0.00(+0.00%) |
Jun 29, 2022 | 10.15 | 10.16 | 10.15 | 10.15 | 32,558 | -0.01(-0.10%) |
Jun 28, 2022 | 10.15 | 10.18 | 10.15 | 10.16 | 17,078 | +0.01(+0.10%) |
Jun 27, 2022 | 10.15 | 10.16 | 10.15 | 10.15 | 10,072 | +0.01(+0.10%) |
Jun 24, 2022 | 10.14 | 10.14 | 10.13 | 10.14 | 33,862 | +0.00(+0.00%) |
Jun 23, 2022 | 10.14 | 10.15 | 10.14 | 10.14 | 8,551 | +0.00(+0.00%) |
Jun 22, 2022 | 10.13 | 10.15 | 10.13 | 10.14 | 131,619 | +0.02(+0.20%) |
Jun 21, 2022 | 10.12 | 10.14 | 10.12 | 10.12 | 242,078 | +0.00(+0.00%) |
Jun 17, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 10,307 | +0.00(+0.00%) |
Jun 16, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 15,643 | +0.00(+0.00%) |
Jun 15, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 8,589 | +0.00(+0.00%) |
Jun 14, 2022 | 10.12 | 10.13 | 10.11 | 10.12 | 22,164 | +0.00(+0.00%) |
Jun 13, 2022 | 10.11 | 10.13 | 10.11 | 10.12 | 29,639 | +0.00(+0.00%) |
Jun 10, 2022 | 10.12 | 10.13 | 10.11 | 10.12 | 80,323 | +0.00(+0.00%) |
Jun 09, 2022 | 10.11 | 10.12 | 10.10 | 10.12 | 72,085 | +0.00(+0.00%) |
Jun 08, 2022 | 10.11 | 10.12 | 10.11 | 10.12 | 84,826 | +0.01(+0.10%) |
Jun 07, 2022 | 10.10 | 10.15 | 10.10 | 10.11 | 29,648 | +0.01(+0.10%) |
Jun 06, 2022 | 10.07 | 10.12 | 10.07 | 10.10 | 106,664 | +0.06(+0.60%) |
Jun 03, 2022 | 10.04 | 10.06 | 10.04 | 10.04 | 11,199 | -0.01(-0.10%) |
Jun 02, 2022 | 10.04 | 10.06 | 10.04 | 10.05 | 21,832 | +0.01(+0.10%) |
Jun 01, 2022 | 10.03 | 10.05 | 10.03 | 10.04 | 10,857 | +0.01(+0.10%) |
May 31, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 29,880 | +0.00(+0.00%) |
May 27, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 30,760 | +0.01(+0.10%) |
May 26, 2022 | 10.01 | 10.04 | 10.01 | 10.02 | 56,046 | -0.01(-0.10%) |
May 25, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 15,016 | +0.00(+0.00%) |
May 24, 2022 | 10.00 | 10.03 | 10.00 | 10.03 | 23,448 | +0.03(+0.30%) |
May 23, 2022 | 10.01 | 10.02 | 9.980 | 10.00 | 121,377 | -0.01(-0.10%) |
May 20, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 22,960 | -0.01(-0.10%) |
May 19, 2022 | 9.990 | 10.03 | 9.990 | 10.02 | 23,912 | +0.03(+0.30%) |
May 18, 2022 | 9.990 | 10.00 | 9.990 | 9.990 | 11,457 | +0.00(+0.00%) |
May 17, 2022 | 9.960 | 9.995 | 9.950 | 9.990 | 20,784 | +0.02(+0.20%) |
May 16, 2022 | 9.949 | 9.980 | 9.935 | 9.970 | 72,919 | +0.03(+0.30%) |
May 13, 2022 | 9.940 | 9.980 | 9.940 | 9.940 | 16,026 | +0.00(+0.00%) |
May 12, 2022 | 9.950 | 9.970 | 9.940 | 9.940 | 84,143 | -0.01(-0.10%) |
May 11, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 52,159 | +0.01(+0.10%) |
May 10, 2022 | 9.930 | 9.960 | 9.930 | 9.940 | 31,924 | -0.01(-0.10%) |
May 09, 2022 | 9.910 | 9.980 | 9.910 | 9.950 | 81,693 | +0.02(+0.20%) |
May 06, 2022 | 9.920 | 9.940 | 9.880 | 9.930 | 84,658 | +0.00(+0.00%) |
May 05, 2022 | 9.900 | 9.990 | 9.900 | 9.930 | 49,487 | +0.05(+0.51%) |
May 04, 2022 | 9.920 | 9.990 | 9.840 | 9.880 | 617,296 | -0.11(-1.10%) |
May 03, 2022 | 10.01 | 10.07 | 9.950 | 9.990 | 237,312 | +0.00(+0.00%) |