Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2022 | 10.11 | 0 | +0.01(+0.08%) | |||
Dec 27, 2022 | 10.11 | 10.11 | 10.10 | 10.10 | 581,354 | -0.01(-0.05%) |
Dec 23, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 116,595 | +0.01(+0.05%) |
Dec 22, 2022 | 10.10 | 10.11 | 10.10 | 10.10 | 1,441,431 | +0.03(+0.30%) |
Dec 21, 2022 | 10.08 | 10.08 | 10.07 | 10.07 | 4,405 | -0.01(-0.10%) |
Dec 20, 2022 | 10.08 | 10.09 | 10.07 | 10.08 | 32,395 | +0.01(+0.10%) |
Dec 19, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 285 | +0.00(+0.00%) |
Dec 15, 2022 | 10.07 | 342,437 | +0.00(+0.02%) | |||
Dec 14, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 155 | -0.00(-0.02%) |
Dec 09, 2022 | 10.07 | 0 | +0.01(+0.10%) | |||
Dec 08, 2022 | 10.05 | 10.06 | 10.05 | 10.06 | 44,186 | +0.01(+0.10%) |
Dec 06, 2022 | 10.05 | 1 | +0.00(+0.00%) | |||
Dec 02, 2022 | 10.05 | 6 | -0.00(-0.00%) | |||
Dec 01, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 13,424 | +0.00(+0.00%) |
Nov 30, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 645 | +0.01(+0.10%) |
Nov 28, 2022 | 10.04 | 0 | +0.00(+0.00%) | |||
Nov 21, 2022 | 10.04 | 63 | +0.00(+0.05%) | |||
Nov 18, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 9,001 | +0.01(+0.05%) |
Nov 17, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 1,139,839 | -0.01(-0.10%) |
Nov 16, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 339 | +0.00(+0.00%) |
Nov 14, 2022 | 10.04 | 12 | +0.01(+0.10%) | |||
Nov 09, 2022 | 10.03 | 27 | +0.00(+0.00%) | |||
Nov 08, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 6,153 | +0.00(+0.00%) |
Nov 07, 2022 | 10.03 | 10.03 | 10.02 | 10.03 | 48,724 | +0.01(+0.10%) |
Nov 04, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 2,141 | +0.00(+0.00%) |
Nov 03, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 1,952 | +0.00(+0.00%) |
Nov 02, 2022 | 10.03 | 10.03 | 10.02 | 10.02 | 31,100 | -0.01(-0.05%) |
Nov 01, 2022 | 10.01 | 10.03 | 10.01 | 10.03 | 3,447 | +0.02(+0.15%) |
Oct 31, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 185,675 | +0.00(+0.00%) |
Oct 28, 2022 | 10.01 | 10.02 | 10.00 | 10.01 | 495,919 | +0.01(+0.10%) |
Oct 27, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 1,043 | -0.02(-0.20%) |
Oct 26, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 234 | +0.02(+0.20%) |
Oct 25, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | +0.00(+0.00%) |
Oct 24, 2022 | 10.00 | 0 | +0.01(+0.10%) | |||
Oct 17, 2022 | 9.990 | 2 | +0.02(+0.15%) | |||
Oct 14, 2022 | 9.975 | 9.975 | 9.975 | 9.975 | 1,406 | +0.00(+0.05%) |
Oct 11, 2022 | 9.970 | 2 | -0.00(-0.05%) | |||
Oct 06, 2022 | 9.975 | 12 | +0.01(+0.15%) | |||
Oct 04, 2022 | 9.960 | 0 | +0.01(+0.05%) | |||
Oct 03, 2022 | 9.960 | 9.960 | 9.950 | 9.955 | 51,455 | -0.00(-0.04%) |
Sep 29, 2022 | 9.959 | 71,845 | +0.00(+0.04%) | |||
Sep 28, 2022 | 9.952 | 9.955 | 9.940 | 9.955 | 964,661 | +0.03(+0.25%) |
Sep 27, 2022 | 9.940 | 9.940 | 9.920 | 9.930 | 255,797 | -0.03(-0.30%) |
Sep 23, 2022 | 9.960 | 29 | +0.01(+0.10%) | |||
Sep 22, 2022 | 9.940 | 9.950 | 9.940 | 9.950 | 20,215 | +0.00(+0.05%) |
Sep 21, 2022 | 9.940 | 9.945 | 9.940 | 9.945 | 106,903 | +0.01(+0.05%) |
Sep 20, 2022 | 9.940 | 9.950 | 9.940 | 9.940 | 878,226 | +0.00(+0.00%) |
Sep 19, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 2,398 | +0.00(+0.00%) |
Sep 16, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 32,104 | +0.01(+0.10%) |
Sep 09, 2022 | 9.930 | 2 | -0.01(-0.05%) | |||
Sep 08, 2022 | 9.930 | 9.940 | 9.930 | 9.935 | 30,914 | +0.02(+0.15%) |
Sep 07, 2022 | 9.925 | 9.925 | 9.910 | 9.920 | 109,474 | -0.00(-0.01%) |
Sep 06, 2022 | 9.921 | 9.921 | 9.921 | 9.921 | 253 | +0.00(+0.01%) |
Sep 01, 2022 | 9.920 | 17 | +0.00(+0.00%) | |||
Aug 31, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 52,180 | +0.00(+0.00%) |
Aug 26, 2022 | 9.920 | 0 | +0.00(+0.00%) | |||
Aug 25, 2022 | 9.900 | 9.920 | 9.900 | 9.920 | 28,524 | +0.02(+0.20%) |
Aug 24, 2022 | 9.899 | 9.900 | 9.899 | 9.900 | 155,332 | +0.01(+0.05%) |
Aug 23, 2022 | 9.880 | 9.895 | 9.880 | 9.895 | 29,834 | +0.01(+0.15%) |
Aug 22, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 187 | -0.02(-0.20%) |
Aug 19, 2022 | 9.900 | 9.900 | 9.885 | 9.900 | 786,197 | +0.00(+0.00%) |
Aug 18, 2022 | 9.890 | 9.900 | 9.890 | 9.900 | 243,064 | +0.01(+0.10%) |
Aug 17, 2022 | 9.905 | 9.905 | 9.890 | 9.890 | 26,051 | -0.02(-0.20%) |
Aug 16, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 24,979 | +0.01(+0.10%) |
Aug 15, 2022 | 9.900 | 9.910 | 9.890 | 9.900 | 35,280 | +0.00(+0.00%) |
Aug 12, 2022 | 9.900 | 9.900 | 9.890 | 9.900 | 325 | +0.00(+0.00%) |
Aug 11, 2022 | 9.890 | 9.900 | 9.890 | 9.900 | 5,132 | +0.01(+0.10%) |
Aug 10, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 87,918 | +0.00(+0.00%) |
Aug 09, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 15,199 | -0.00(-0.05%) |
Aug 08, 2022 | 9.895 | 9.895 | 9.895 | 9.895 | 25,077 | +0.00(+0.00%) |
Aug 05, 2022 | 9.890 | 9.895 | 9.890 | 9.895 | 8,410 | -0.01(-0.05%) |
Aug 04, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 500,006 | +0.02(+0.20%) |
Aug 03, 2022 | 9.890 | 9.890 | 9.880 | 9.880 | 177,491 | +0.00(+0.01%) |
Aug 02, 2022 | 9.890 | 9.890 | 9.879 | 9.879 | 95,652 | -0.01(-0.11%) |
Aug 01, 2022 | 9.890 | 9.890 | 9.880 | 9.890 | 53,105 | +0.00(+0.00%) |
Jul 29, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 47,314 | +0.00(+0.00%) |
Jul 28, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 260,671 | +0.00(+0.00%) |
Jul 27, 2022 | 9.880 | 9.890 | 9.870 | 9.890 | 281,763 | +0.02(+0.20%) |
Jul 26, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 279,109 | +0.00(+0.00%) |
Jul 25, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 260,461 | +0.01(+0.10%) |
Jul 21, 2022 | 9.860 | 0 | +0.01(+0.10%) | |||
Jul 20, 2022 | 9.870 | 9.870 | 9.850 | 9.850 | 3,111 | -0.03(-0.30%) |
Jul 19, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 672 | +0.03(+0.30%) |
Jul 15, 2022 | 9.850 | 9 | +0.02(+0.20%) | |||
Jul 07, 2022 | 9.830 | 0 | -0.02(-0.20%) | |||
Jul 06, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 6,904 | +0.00(+0.00%) |
Jul 05, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 477 | +0.02(+0.20%) |
Jun 30, 2022 | 9.830 | 3 | +0.00(+0.00%) | |||
Jun 29, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 432 | -0.03(-0.30%) |
Jun 28, 2022 | 9.830 | 9.860 | 9.830 | 9.860 | 219 | +0.03(+0.31%) |
Jun 22, 2022 | 9.830 | 200 | -0.01(-0.05%) | |||
Jun 21, 2022 | 9.830 | 9.840 | 9.830 | 9.835 | 977 | -0.01(-0.05%) |
Jun 16, 2022 | 9.840 | 29 | -0.06(-0.61%) | |||
Jun 15, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 155 | +0.02(+0.20%) |
Jun 14, 2022 | 9.890 | 9.910 | 9.880 | 9.880 | 43,303 | -0.01(-0.10%) |
Jun 13, 2022 | 9.890 | 9.905 | 9.880 | 9.890 | 16,454 | +0.00(+0.00%) |
Jun 10, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 69,964 | +0.00(+0.00%) |
Jun 09, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 7,422 | -0.04(-0.40%) |
Jun 08, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 246 | -0.01(-0.10%) |
Jun 07, 2022 | 9.900 | 9.940 | 9.900 | 9.940 | 965 | +0.06(+0.61%) |
Jun 06, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 686 | -0.05(-0.50%) |
Jun 02, 2022 | 9.930 | 33 | +0.01(+0.10%) | |||
Jun 01, 2022 | 9.870 | 9.928 | 9.870 | 9.920 | 7,739 | +0.05(+0.51%) |
May 31, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 363 | -0.03(-0.25%) |
May 27, 2022 | 9.895 | 9.895 | 9.895 | 9.895 | 20,895 | +0.04(+0.35%) |
May 26, 2022 | 9.895 | 9.895 | 9.860 | 9.860 | 2,023 | +0.01(+0.10%) |
May 25, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 601,037 | -0.01(-0.10%) |
May 24, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 525 | +0.01(+0.10%) |
May 19, 2022 | 9.850 | 58 | +0.00(+0.00%) | |||
May 18, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 70,084 | +0.00(+0.00%) |
May 17, 2022 | 9.936 | 9.936 | 9.850 | 9.850 | 5,962 | -0.01(-0.10%) |
May 16, 2022 | 9.860 | 9.900 | 9.860 | 9.860 | 51,543 | -0.04(-0.40%) |
May 13, 2022 | 9.855 | 9.900 | 9.855 | 9.900 | 934 | +0.05(+0.51%) |
May 12, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 80,632 | -0.02(-0.20%) |
May 11, 2022 | 9.860 | 9.880 | 9.860 | 9.870 | 50,748 | +0.01(+0.10%) |
May 10, 2022 | 9.860 | 9.860 | 9.855 | 9.860 | 54,207 | -0.02(-0.20%) |
May 09, 2022 | 9.882 | 9.882 | 9.880 | 9.880 | 27,323 | -0.06(-0.62%) |
May 06, 2022 | 9.930 | 9.942 | 9.930 | 9.942 | 357 | +0.07(+0.73%) |
May 04, 2022 | 9.870 | 43 | -0.01(-0.10%) | |||
May 03, 2022 | 9.880 | 9.880 | 9.870 | 9.880 | 48,805 | -0.01(-0.10%) |