Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.19 | 10.19 | 10.18 | 10.18 | 269,813 | +0.00(+0.00%) |
Oct 28, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 267,287 | +0.00(+0.00%) |
Oct 27, 2022 | 10.15 | 10.19 | 10.14 | 10.18 | 173,274 | +0.02(+0.20%) |
Oct 26, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 8,123 | +0.02(+0.20%) |
Oct 25, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 210 | +0.01(+0.10%) |
Oct 21, 2022 | 10.13 | 24 | -0.01(-0.10%) | |||
Oct 20, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 30,412 | +0.00(+0.00%) |
Oct 19, 2022 | 10.13 | 10.14 | 10.13 | 10.14 | 7,838 | +0.01(+0.10%) |
Oct 14, 2022 | 10.13 | 51 | -0.00(-0.05%) | |||
Oct 13, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 383 | +0.00(+0.00%) |
Oct 12, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 1,714 | +0.00(+0.05%) |
Oct 11, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 3,459 | +0.00(+0.00%) |
Oct 10, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 400,015 | +0.01(+0.10%) |
Oct 06, 2022 | 10.12 | 14 | +0.00(+0.00%) | |||
Oct 04, 2022 | 10.12 | 98 | +0.00(+0.00%) | |||
Oct 03, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 132 | +0.01(+0.10%) |
Sep 30, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 2,406 | +0.01(+0.10%) |
Sep 27, 2022 | 10.10 | 17 | +0.01(+0.10%) | |||
Sep 26, 2022 | 10.10 | 10.10 | 10.09 | 10.09 | 8,114 | -0.01(-0.10%) |
Sep 23, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 5,860 | +0.00(+0.00%) |
Sep 22, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 82,153 | +0.00(+0.00%) |
Sep 21, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 152,313 | +0.00(+0.00%) |
Sep 20, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 106,655 | +0.01(+0.10%) |
Sep 16, 2022 | 10.09 | 113 | +0.00(+0.00%) | |||
Sep 15, 2022 | 10.09 | 10.10 | 10.09 | 10.09 | 49,936 | +0.00(+0.00%) |
Sep 13, 2022 | 10.09 | 4,255 | +0.01(+0.10%) | |||
Sep 09, 2022 | 10.08 | 1,986 | -0.01(-0.05%) | |||
Sep 08, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 382 | +0.01(+0.05%) |
Sep 07, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 3,557 | +0.00(+0.00%) |
Sep 02, 2022 | 10.08 | 3,393 | +0.01(+0.10%) | |||
Sep 01, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 50,584 | +0.00(+0.00%) |
Aug 29, 2022 | 10.07 | 8 | +0.00(+0.00%) | |||
Aug 26, 2022 | 10.07 | 10.09 | 10.07 | 10.07 | 364,596 | +0.00(+0.00%) |
Aug 25, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 251,006 | +0.00(+0.00%) |
Aug 24, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 50,017 | +0.01(+0.10%) |
Aug 17, 2022 | 10.06 | 5 | +0.00(+0.00%) | |||
Aug 16, 2022 | 10.07 | 10.07 | 10.06 | 10.06 | 2,732 | +0.00(+0.00%) |
Aug 15, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 365 | +0.00(+0.00%) |
Aug 12, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 1,238 | -0.00(-0.05%) |
Aug 11, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 436 | +0.00(+0.05%) |
Aug 09, 2022 | 10.06 | 18 | +0.00(+0.00%) | |||
Aug 02, 2022 | 10.06 | 51 | +0.01(+0.10%) | |||
Aug 01, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 49,154 | +0.01(+0.10%) |
Jul 29, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 11,343 | +0.00(+0.00%) |
Jul 28, 2022 | 10.07 | 10.07 | 10.04 | 10.04 | 205 | +0.00(+0.00%) |
Jul 27, 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 309,501 | +0.00(+0.00%) |
Jul 22, 2022 | 10.04 | 2 | -0.02(-0.20%) | |||
Jul 21, 2022 | 10.04 | 10.06 | 10.04 | 10.06 | 37,804 | +0.03(+0.30%) |
Jul 20, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 633 | +0.00(+0.00%) |
Jul 19, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 264 | +0.00(+0.00%) |
Jul 15, 2022 | 10.03 | 26 | +0.00(+0.00%) | |||
Jul 14, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 212 | -0.05(-0.50%) |
Jul 12, 2022 | 10.08 | 16 | +0.05(+0.50%) | |||
Jul 06, 2022 | 10.03 | 5 | +0.00(+0.00%) | |||
Jul 01, 2022 | 10.03 | 12 | -0.01(-0.10%) | |||
Jun 30, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10,054 | +0.04(+0.40%) |
Jun 23, 2022 | 10.00 | 57 | +0.00(+0.00%) | |||
Jun 22, 2022 | 10.00 | 10.05 | 10.00 | 10.00 | 719 | -0.05(-0.50%) |
Jun 21, 2022 | 10.10 | 10.10 | 10.01 | 10.05 | 79,673 | +0.03(+0.30%) |
Jun 17, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 933 | -0.01(-0.10%) |
Jun 16, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 2,985 | +0.01(+0.10%) |
Jun 15, 2022 | 10.04 | 10.04 | 10.02 | 10.02 | 4,869 | +0.01(+0.10%) |
Jun 14, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 163 | -0.03(-0.30%) |
Jun 13, 2022 | 10.03 | 10.04 | 10.01 | 10.04 | 104,340 | +0.02(+0.20%) |
Jun 09, 2022 | 10.02 | 126 | +0.01(+0.10%) | |||
Jun 06, 2022 | 10.01 | 15 | +0.01(+0.10%) | |||
May 26, 2022 | 10.00 | 17 | +0.00(+0.00%) | |||
May 24, 2022 | 10.00 | 26 | +0.02(+0.20%) | |||
May 20, 2022 | 9.980 | 90 | -0.01(-0.10%) | |||
May 18, 2022 | 9.990 | 18 | +0.01(+0.10%) | |||
May 17, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 3,010 | +0.00(+0.00%) |
May 16, 2022 | 9.990 | 9.990 | 9.980 | 9.980 | 333 | +0.00(+0.00%) |
May 13, 2022 | 9.990 | 9.990 | 9.980 | 9.980 | 138,010 | -0.02(-0.20%) |
May 11, 2022 | 10.00 | 77 | +0.00(+0.00%) | |||
May 09, 2022 | 10.00 | 31 | +0.00(+0.00%) | |||
May 05, 2022 | 10.00 | 32 | -0.01(-0.05%) | |||
May 04, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 95,983 | +0.01(+0.05%) |
May 03, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 22,288 | +0.00(+0.00%) |
Apr 28, 2022 | 10.00 | 19 | -0.01(-0.10%) | |||
Apr 27, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 225 | +0.01(+0.10%) |
Apr 26, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 17,279 | +0.00(+0.00%) |
Apr 25, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 3,746 | -0.01(-0.05%) |
Apr 19, 2022 | 10.01 | 193 | +0.01(+0.05%) | |||
Apr 18, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 23,059 | +0.00(+0.00%) |
Apr 14, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 1,571 | -0.01(-0.10%) |
Apr 13, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 1,226 | +0.02(+0.20%) |
Apr 08, 2022 | 9.990 | 424 | +0.00(+0.00%) | |||
Apr 07, 2022 | 9.990 | 10.00 | 9.990 | 9.990 | 38,564 | +0.00(+0.00%) |
Apr 06, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 2,263 | -0.01(-0.10%) |
Apr 05, 2022 | 9.990 | 10.00 | 9.990 | 10.00 | 25,234 | +0.02(+0.20%) |
Apr 04, 2022 | 9.980 | 9.985 | 9.980 | 9.980 | 377,484 | -0.01(-0.10%) |
Apr 01, 2022 | 9.970 | 9.990 | 9.970 | 9.990 | 52,015 | +0.01(+0.10%) |
Mar 31, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 51,151 | +0.00(+0.00%) |
Mar 30, 2022 | 9.980 | 9.980 | 9.970 | 9.980 | 309,364 | +0.01(+0.05%) |
Mar 29, 2022 | 9.980 | 9.980 | 9.975 | 9.975 | 4,359 | +0.01(+0.15%) |
Mar 25, 2022 | 9.960 | 57 | +0.00(+0.00%) | |||
Mar 24, 2022 | 9.970 | 9.980 | 9.950 | 9.960 | 252,530 | -0.01(-0.10%) |
Mar 23, 2022 | 9.970 | 9.970 | 9.950 | 9.970 | 83,923 | +0.03(+0.30%) |
Mar 22, 2022 | 9.950 | 9.950 | 9.940 | 9.940 | 2,011 | -0.03(-0.30%) |
Mar 21, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 523 | +0.00(+0.00%) |
Mar 18, 2022 | 9.960 | 9.970 | 9.960 | 9.970 | 20,135 | +0.02(+0.20%) |
Mar 17, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 918 | +0.00(+0.00%) |
Mar 15, 2022 | 9.950 | 32 | -0.00(-0.02%) | |||
Mar 11, 2022 | 9.952 | 46 | -0.01(-0.07%) | |||
Mar 10, 2022 | 9.959 | 9.959 | 9.959 | 9.959 | 275 | +0.01(+0.09%) |
Mar 09, 2022 | 9.950 | 9.960 | 9.950 | 9.950 | 259,457 | +0.01(+0.10%) |
Mar 04, 2022 | 9.940 | 28,452 | +0.00(+0.00%) | |||
Mar 03, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 1,144 | +0.00(+0.00%) |
Mar 02, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 2,138 | +0.01(+0.10%) |
Mar 01, 2022 | 9.940 | 9.940 | 9.930 | 9.930 | 7,223 | +0.00(+0.00%) |
Feb 28, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 469 | +0.01(+0.10%) |
Feb 25, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 101,842 | +0.00(+0.00%) |
Feb 24, 2022 | 9.925 | 9.925 | 9.920 | 9.920 | 2,849 | +0.00(+0.00%) |
Feb 23, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 1,415 | +0.00(+0.00%) |
Feb 22, 2022 | 9.920 | 9.920 | 9.910 | 9.920 | 105,462 | +0.00(+0.00%) |
Feb 18, 2022 | 9.920 | 0 | +0.01(+0.10%) | |||
Feb 17, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 413,208 | +0.00(+0.00%) |
Feb 16, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 132,903 | -0.01(-0.10%) |
Feb 15, 2022 | 9.910 | 9.920 | 9.910 | 9.920 | 744,047 | +0.01(+0.10%) |
Feb 11, 2022 | 9.910 | 17 | +0.00(+0.00%) | |||
Feb 10, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 113,023 | +0.01(+0.05%) |
Feb 09, 2022 | 9.910 | 9.920 | 9.905 | 9.905 | 157,426 | +0.00(+0.05%) |
Feb 08, 2022 | 9.900 | 9.910 | 9.900 | 9.900 | 17,608 | -0.01(-0.10%) |
Feb 07, 2022 | 9.910 | 9.940 | 9.900 | 9.910 | 67,687 | +0.00(+0.00%) |
Feb 04, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 74,995 | +0.01(+0.10%) |
Feb 03, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 1,123 | +0.01(+0.10%) |
Feb 02, 2022 | 9.890 | 9.900 | 9.890 | 9.890 | 312,831 | -0.01(-0.10%) |
Feb 01, 2022 | 9.890 | 9.900 | 9.890 | 9.900 | 427,043 | +0.03(+0.30%) |
Jan 31, 2022 | 9.890 | 9.900 | 9.870 | 9.870 | 201,387 | -0.02(-0.15%) |
Jan 28, 2022 | 9.860 | 9.900 | 9.850 | 9.885 | 1,238,872 | +0.04(+0.36%) |
Jan 27, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 336,551 | -0.05(-0.51%) |
Jan 26, 2022 | 9.900 | 9.900 | 9.870 | 9.900 | 26,172 | +0.03(+0.30%) |
Jan 25, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 288 | +0.00(+0.04%) |
Jan 24, 2022 | 9.830 | 9.893 | 9.830 | 9.866 | 756,982 | +0.04(+0.36%) |