Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 09, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 08, 2022 | 10.15 | 10.17 | 10.15 | 10.16 | 175,686 | -0.01(-0.10%) |
Dec 07, 2022 | 10.15 | 10.17 | 10.15 | 10.17 | 142,632 | +0.01(+0.10%) |
Dec 06, 2022 | 10.18 | 10.18 | 10.15 | 10.16 | 404,516 | -0.02(-0.20%) |
Dec 05, 2022 | 10.16 | 10.18 | 10.16 | 10.18 | 2,360,670 | +0.02(+0.20%) |
Dec 02, 2022 | 10.15 | 10.17 | 10.15 | 10.16 | 41,791 | +0.00(+0.00%) |
Dec 01, 2022 | 10.14 | 10.17 | 10.14 | 10.16 | 190,222 | +0.02(+0.20%) |
Nov 30, 2022 | 10.14 | 10.15 | 10.14 | 10.14 | 57,569 | +0.00(+0.00%) |
Nov 29, 2022 | 10.14 | 10.15 | 10.14 | 10.14 | 33,443 | +0.00(+0.00%) |
Nov 28, 2022 | 10.15 | 10.15 | 10.12 | 10.14 | 12,154 | +0.01(+0.10%) |
Nov 25, 2022 | 10.14 | 10.14 | 10.13 | 10.13 | 3,633 | -0.01(-0.10%) |
Nov 23, 2022 | 10.13 | 10.16 | 10.13 | 10.14 | 63,010 | -0.01(-0.10%) |
Nov 22, 2022 | 10.13 | 10.15 | 10.12 | 10.15 | 254,466 | +0.03(+0.30%) |
Nov 21, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 33,284 | -0.01(-0.10%) |
Nov 18, 2022 | 10.12 | 10.13 | 10.12 | 10.13 | 85,837 | +0.00(+0.00%) |
Nov 17, 2022 | 10.13 | 10.13 | 10.12 | 10.13 | 45,876 | +0.01(+0.10%) |
Nov 16, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 44,801 | +0.00(+0.00%) |
Nov 15, 2022 | 10.14 | 10.14 | 10.12 | 10.12 | 345,211 | -0.02(-0.20%) |
Nov 14, 2022 | 10.12 | 10.14 | 10.12 | 10.14 | 145,824 | +0.02(+0.20%) |
Nov 11, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 2,067,925 | +0.00(+0.00%) |
Nov 10, 2022 | 10.12 | 10.14 | 10.12 | 10.12 | 2,679,922 | +0.00(+0.00%) |
Nov 09, 2022 | 10.12 | 10.14 | 10.12 | 10.12 | 3,496,855 | -0.01(-0.10%) |
Nov 08, 2022 | 10.12 | 10.13 | 10.12 | 10.13 | 279,696 | +0.01(+0.10%) |
Nov 07, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 162,214 | +0.00(+0.00%) |
Nov 04, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 15,319 | -0.01(-0.10%) |
Nov 03, 2022 | 10.12 | 10.13 | 10.12 | 10.13 | 7,614 | +0.01(+0.05%) |
Nov 02, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 42,627 | -0.01(-0.05%) |
Nov 01, 2022 | 10.12 | 10.13 | 10.12 | 10.13 | 14,288 | +0.01(+0.10%) |
Oct 31, 2022 | 10.12 | 10.13 | 10.12 | 10.12 | 23,535 | -0.01(-0.10%) |
Oct 28, 2022 | 10.12 | 10.13 | 10.12 | 10.13 | 289,035 | +0.01(+0.10%) |
Oct 27, 2022 | 10.10 | 10.12 | 10.10 | 10.12 | 10,938 | +0.01(+0.10%) |
Oct 26, 2022 | 10.11 | 10.11 | 10.10 | 10.11 | 27,896 | +0.01(+0.10%) |
Oct 25, 2022 | 10.10 | 10.10 | 10.09 | 10.10 | 32,669 | +0.01(+0.10%) |
Oct 24, 2022 | 10.08 | 10.10 | 10.08 | 10.09 | 101,193 | +0.01(+0.10%) |
Oct 21, 2022 | 10.08 | 10.09 | 10.08 | 10.08 | 91,846 | +0.00(+0.00%) |
Oct 20, 2022 | 10.08 | 10.09 | 10.08 | 10.08 | 32,517 | -0.01(-0.10%) |
Oct 19, 2022 | 10.08 | 10.09 | 10.08 | 10.09 | 129,797 | +0.00(+0.00%) |
Oct 18, 2022 | 10.07 | 10.09 | 10.07 | 10.09 | 115,850 | +0.02(+0.20%) |
Oct 17, 2022 | 10.09 | 10.09 | 10.07 | 10.07 | 110,377 | +0.00(+0.00%) |
Oct 14, 2022 | 10.08 | 10.09 | 10.07 | 10.07 | 32,526 | -0.01(-0.10%) |
Oct 13, 2022 | 10.07 | 10.09 | 10.07 | 10.08 | 249,108 | +0.00(+0.00%) |
Oct 12, 2022 | 10.07 | 10.08 | 10.07 | 10.08 | 44,840 | +0.00(+0.00%) |
Oct 11, 2022 | 10.07 | 10.08 | 10.07 | 10.08 | 65,181 | +0.01(+0.10%) |
Oct 10, 2022 | 10.08 | 10.08 | 10.07 | 10.07 | 44,998 | -0.01(-0.10%) |
Oct 07, 2022 | 10.07 | 10.08 | 10.06 | 10.08 | 1,237,626 | +0.01(+0.10%) |
Oct 06, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 623,400 | +0.03(+0.30%) |
Oct 05, 2022 | 10.06 | 10.06 | 10.04 | 10.04 | 85,734 | -0.02(-0.20%) |
Oct 04, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 149,937 | -0.01(-0.10%) |
Oct 03, 2022 | 10.05 | 10.07 | 10.04 | 10.07 | 297,470 | +0.02(+0.20%) |
Sep 30, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 249,192 | +0.00(+0.00%) |
Sep 29, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 387,423 | +0.00(+0.00%) |
Sep 28, 2022 | 10.05 | 10.06 | 10.04 | 10.05 | 163,387 | -0.01(-0.10%) |
Sep 27, 2022 | 10.05 | 10.06 | 10.05 | 10.06 | 13,655 | +0.01(+0.10%) |
Sep 26, 2022 | 10.05 | 10.06 | 10.03 | 10.05 | 188,376 | +0.00(+0.00%) |
Sep 23, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 129,974 | -0.01(-0.10%) |
Sep 22, 2022 | 10.05 | 10.06 | 10.05 | 10.06 | 29,907 | +0.00(+0.00%) |
Sep 21, 2022 | 10.05 | 10.06 | 10.05 | 10.06 | 181,081 | +0.01(+0.10%) |
Sep 20, 2022 | 10.05 | 10.06 | 10.04 | 10.05 | 387,895 | +0.00(+0.00%) |
Sep 19, 2022 | 10.06 | 10.07 | 10.05 | 10.05 | 47,353 | -0.01(-0.10%) |
Sep 16, 2022 | 10.06 | 10.06 | 10.05 | 10.06 | 649,780 | +0.01(+0.10%) |
Sep 15, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 97,677 | -0.02(-0.20%) |
Sep 14, 2022 | 10.06 | 10.07 | 10.05 | 10.07 | 532,008 | +0.01(+0.10%) |
Sep 13, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 34,148 | -0.01(-0.10%) |
Sep 12, 2022 | 10.05 | 10.07 | 10.05 | 10.07 | 60,350 | +0.01(+0.10%) |
Sep 09, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 16,446 | +0.00(+0.00%) |
Sep 08, 2022 | 10.06 | 10.07 | 10.05 | 10.06 | 351,239 | +0.00(+0.00%) |
Sep 07, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 42,336 | +0.00(+0.00%) |
Sep 06, 2022 | 10.07 | 10.10 | 10.06 | 10.06 | 528,667 | -0.01(-0.10%) |
Sep 02, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 49,071 | +0.01(+0.10%) |
Sep 01, 2022 | 10.06 | 10.08 | 10.06 | 10.06 | 291,535 | +0.00(+0.00%) |
Aug 31, 2022 | 10.06 | 10.08 | 10.06 | 10.06 | 220,796 | -0.01(-0.10%) |
Aug 30, 2022 | 10.05 | 10.07 | 10.05 | 10.07 | 117,442 | +0.03(+0.30%) |
Aug 29, 2022 | 10.03 | 10.06 | 10.03 | 10.04 | 21,074 | -0.01(-0.10%) |
Aug 26, 2022 | 10.03 | 10.06 | 10.03 | 10.05 | 79,262 | +0.02(+0.20%) |
Aug 25, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 11,548 | +0.00(+0.00%) |
Aug 24, 2022 | 10.03 | 10.03 | 10.02 | 10.03 | 266,463 | +0.01(+0.10%) |
Aug 23, 2022 | 10.01 | 10.03 | 10.01 | 10.02 | 11,547 | +0.00(+0.00%) |
Aug 22, 2022 | 10.02 | 10.02 | 10.01 | 10.02 | 64,215 | +0.01(+0.10%) |
Aug 19, 2022 | 10.02 | 10.03 | 10.01 | 10.01 | 138,084 | -0.01(-0.10%) |
Aug 18, 2022 | 10.02 | 10.04 | 10.01 | 10.02 | 82,554 | -0.01(-0.10%) |
Aug 17, 2022 | 10.03 | 10.05 | 10.02 | 10.03 | 74,760 | +0.01(+0.10%) |
Aug 16, 2022 | 10.01 | 10.04 | 10.01 | 10.02 | 45,465 | +0.01(+0.10%) |
Aug 15, 2022 | 10.02 | 10.03 | 10.01 | 10.01 | 299,456 | -0.02(-0.20%) |
Aug 12, 2022 | 10.01 | 10.03 | 10.01 | 10.03 | 45,781 | +0.00(+0.00%) |
Aug 11, 2022 | 10.03 | 10.03 | 10.01 | 10.03 | 22,896 | +0.02(+0.20%) |
Aug 10, 2022 | 10.01 | 10.03 | 10.01 | 10.01 | 39,441 | +0.01(+0.10%) |
Aug 09, 2022 | 10.00 | 10.02 | 10.00 | 10.00 | 100,911 | +0.00(+0.00%) |
Aug 08, 2022 | 10.04 | 10.04 | 10.00 | 10.00 | 32,433 | -0.01(-0.10%) |
Aug 05, 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 10,954 | +0.00(+0.00%) |
Aug 04, 2022 | 10.01 | 10.03 | 10.00 | 10.01 | 78,182 | +0.01(+0.10%) |
Aug 03, 2022 | 10.03 | 10.03 | 10.00 | 10.00 | 34,664 | +0.00(+0.00%) |
Aug 02, 2022 | 10.01 | 10.02 | 10.00 | 10.00 | 80,253 | -0.01(-0.10%) |
Aug 01, 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 44,527 | -0.01(-0.10%) |
Jul 29, 2022 | 10.00 | 10.02 | 10.00 | 10.02 | 530,380 | +0.01(+0.10%) |
Jul 28, 2022 | 9.990 | 10.02 | 9.990 | 10.01 | 93,535 | +0.01(+0.10%) |
Jul 27, 2022 | 10.00 | 10.02 | 10.00 | 10.00 | 246,302 | -0.01(-0.10%) |
Jul 26, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 21,555 | +0.00(+0.00%) |
Jul 25, 2022 | 10.00 | 10.02 | 9.991 | 10.01 | 15,272 | -0.01(-0.10%) |
Jul 22, 2022 | 10.01 | 10.02 | 10.00 | 10.02 | 71,784 | +0.01(+0.10%) |
Jul 21, 2022 | 10.03 | 10.05 | 10.01 | 10.01 | 52,963 | -0.03(-0.30%) |
Jul 20, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 119,959 | +0.01(+0.10%) |
Jul 19, 2022 | 9.980 | 10.03 | 9.980 | 10.03 | 800,049 | +0.05(+0.50%) |
Jul 18, 2022 | 9.970 | 9.990 | 9.970 | 9.980 | 46,062 | +0.01(+0.10%) |
Jul 15, 2022 | 9.960 | 9.990 | 9.960 | 9.970 | 90,147 | +0.00(+0.00%) |
Jul 14, 2022 | 9.980 | 9.980 | 9.960 | 9.970 | 33,359 | +0.01(+0.10%) |
Jul 13, 2022 | 9.970 | 9.970 | 9.960 | 9.960 | 10,578 | +0.00(+0.00%) |
Jul 12, 2022 | 9.960 | 9.980 | 9.960 | 9.960 | 39,044 | -0.01(-0.10%) |
Jul 11, 2022 | 9.960 | 9.980 | 9.950 | 9.970 | 90,858 | +0.00(+0.00%) |
Jul 08, 2022 | 9.960 | 9.970 | 9.950 | 9.970 | 22,513 | +0.01(+0.10%) |
Jul 07, 2022 | 9.950 | 9.970 | 9.950 | 9.960 | 20,727 | +0.00(+0.00%) |
Jul 06, 2022 | 9.960 | 9.960 | 9.950 | 9.960 | 38,086 | +0.01(+0.10%) |
Jul 05, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 240,040 | +0.00(+0.00%) |
Jul 01, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 107,209 | -0.01(-0.10%) |
Jun 30, 2022 | 9.950 | 9.960 | 9.940 | 9.960 | 329,647 | +0.01(+0.10%) |
Jun 29, 2022 | 9.950 | 9.950 | 9.940 | 9.950 | 25,437 | +0.00(+0.00%) |
Jun 28, 2022 | 9.950 | 9.950 | 9.940 | 9.950 | 17,562 | +0.01(+0.10%) |
Jun 27, 2022 | 9.940 | 9.950 | 9.940 | 9.940 | 36,281 | +0.00(+0.00%) |
Jun 24, 2022 | 9.940 | 9.950 | 9.940 | 9.940 | 102,278 | +0.01(+0.10%) |
Jun 23, 2022 | 9.940 | 9.950 | 9.930 | 9.930 | 190,254 | -0.01(-0.10%) |
Jun 22, 2022 | 9.940 | 9.955 | 9.930 | 9.940 | 83,792 | +0.00(+0.00%) |
Jun 21, 2022 | 9.930 | 9.940 | 9.930 | 9.940 | 170,884 | +0.00(+0.00%) |
Jun 17, 2022 | 9.930 | 9.950 | 9.930 | 9.940 | 456,534 | +0.01(+0.10%) |
Jun 16, 2022 | 9.930 | 9.940 | 9.920 | 9.930 | 148,339 | +0.00(+0.00%) |
Jun 15, 2022 | 9.930 | 9.940 | 9.930 | 9.930 | 42,106 | +0.00(+0.00%) |
Jun 14, 2022 | 9.940 | 9.950 | 9.920 | 9.930 | 89,007 | -0.01(-0.10%) |
Jun 13, 2022 | 9.940 | 9.950 | 9.930 | 9.940 | 896,041 | -0.01(-0.10%) |
Jun 10, 2022 | 9.950 | 9.970 | 9.940 | 9.950 | 268,373 | -0.01(-0.10%) |
Jun 09, 2022 | 9.940 | 9.960 | 9.940 | 9.960 | 343,886 | +0.00(+0.00%) |
Jun 08, 2022 | 9.940 | 9.970 | 9.940 | 9.960 | 251,647 | +0.02(+0.20%) |
Jun 07, 2022 | 9.940 | 9.950 | 9.940 | 9.940 | 84,644 | -0.01(-0.10%) |
Jun 06, 2022 | 9.940 | 9.950 | 9.940 | 9.950 | 75,098 | +0.02(+0.20%) |
Jun 03, 2022 | 9.930 | 9.930 | 9.920 | 9.930 | 25,718 | +0.01(+0.10%) |
Jun 02, 2022 | 9.920 | 9.940 | 9.920 | 9.920 | 285,317 | -0.01(-0.10%) |