Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 100 | +0.02(+0.20%) |
Nov 18, 2022 | 9.860 | 0 | -0.01(-0.10%) | |||
Nov 17, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 100 | +0.02(+0.20%) |
Nov 10, 2022 | 9.850 | 0 | -0.05(-0.51%) | |||
Nov 09, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 603 | +0.02(+0.20%) |
Nov 08, 2022 | 9.910 | 9.910 | 9.880 | 9.880 | 2,765 | +0.03(+0.30%) |
Nov 07, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | -0.11(-1.10%) |
Oct 28, 2022 | 9.960 | 0 | +0.01(+0.10%) | |||
Oct 27, 2022 | 9.940 | 9.950 | 9.920 | 9.950 | 19,117 | +0.08(+0.81%) |
Oct 19, 2022 | 9.870 | 100 | +0.02(+0.20%) | |||
Oct 18, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 117 | -0.16(-1.55%) |
Oct 10, 2022 | 10.01 | 30 | +0.12(+1.21%) | |||
Oct 06, 2022 | 9.885 | 0 | +0.04(+0.36%) | |||
Oct 05, 2022 | 9.870 | 9.930 | 9.850 | 9.850 | 1,500 | +0.00(+0.00%) |
Oct 03, 2022 | 9.850 | 0 | +0.04(+0.41%) | |||
Sep 30, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | -0.04(-0.41%) |
Sep 22, 2022 | 9.850 | 1 | +0.00(+0.00%) | |||
Sep 20, 2022 | 9.850 | 8 | +0.03(+0.31%) | |||
Sep 16, 2022 | 9.820 | 0 | +0.02(+0.20%) | |||
Sep 15, 2022 | 9.820 | 9.820 | 9.800 | 9.800 | 800 | -0.02(-0.20%) |
Sep 01, 2022 | 9.820 | 0 | -0.01(-0.10%) | |||
Aug 26, 2022 | 9.830 | 0 | +0.01(+0.10%) | |||
Aug 25, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 254 | +0.00(+0.00%) |
Aug 24, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 100 | -0.03(-0.30%) |
Aug 19, 2022 | 9.850 | 1 | +0.03(+0.31%) | |||
Aug 09, 2022 | 9.820 | 0 | -0.03(-0.30%) | |||
Aug 04, 2022 | 9.850 | 0 | +0.03(+0.31%) | |||
Aug 01, 2022 | 9.820 | 0 | +0.01(+0.10%) | |||
Jul 29, 2022 | 9.830 | 9.830 | 9.810 | 9.810 | 32,945 | +0.00(+0.00%) |
Jul 28, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 1,000 | +0.01(+0.10%) |
Jul 15, 2022 | 9.800 | 0 | -0.03(-0.31%) | |||
Jul 14, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.01(+0.10%) |
Jul 12, 2022 | 9.820 | 0 | +0.05(+0.51%) | |||
Jul 07, 2022 | 9.770 | 0 | +0.00(+0.00%) | |||
Jul 05, 2022 | 9.770 | 0 | -0.06(-0.57%) | |||
Jun 28, 2022 | 9.826 | 9 | +0.03(+0.35%) | |||
Jun 24, 2022 | 9.791 | 0 | -0.03(-0.29%) | |||
Jun 16, 2022 | 9.820 | 0 | +0.03(+0.31%) | |||
Jun 14, 2022 | 9.790 | 0 | -0.01(-0.10%) | |||
Jun 13, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 7,010 | +0.01(+0.09%) |
Jun 10, 2022 | 9.780 | 9.791 | 9.780 | 9.791 | 33,850 | +0.03(+0.31%) |
Jun 06, 2022 | 9.760 | 0 | -0.03(-0.31%) | |||
May 27, 2022 | 9.790 | 1 | +0.01(+0.10%) | |||
May 26, 2022 | 9.770 | 9.780 | 9.760 | 9.780 | 982 | +0.01(+0.10%) |
May 25, 2022 | 9.770 | 9.800 | 9.770 | 9.770 | 17,723 | -0.00(-0.04%) |
May 24, 2022 | 9.780 | 9.780 | 9.774 | 9.774 | 550 | -0.01(-0.07%) |
May 18, 2022 | 9.780 | 0 | +0.00(+0.00%) | |||
May 17, 2022 | 9.780 | 9.780 | 9.770 | 9.780 | 10,710 | -0.00(-0.04%) |
May 16, 2022 | 9.800 | 9.800 | 9.780 | 9.784 | 2,449 | +0.00(+0.04%) |
May 12, 2022 | 9.780 | 0 | +0.00(+0.00%) | |||
May 11, 2022 | 9.810 | 9.835 | 9.780 | 9.780 | 7,555 | -0.07(-0.66%) |
May 10, 2022 | 9.845 | 9.845 | 9.845 | 9.845 | 100 | -0.03(-0.30%) |
May 09, 2022 | 9.894 | 9.900 | 9.875 | 9.875 | 7,695 | +0.01(+0.05%) |
May 06, 2022 | 9.900 | 9.900 | 9.870 | 9.870 | 600 | +0.03(+0.30%) |
May 04, 2022 | 9.840 | 0 | -0.06(-0.61%) | |||
May 03, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 3,183 | -0.00(-0.05%) |
May 02, 2022 | 9.920 | 9.930 | 9.900 | 9.905 | 14,990 | -0.01(-0.05%) |
Apr 29, 2022 | 10.01 | 10.48 | 9.890 | 9.910 | 56,926 | -0.16(-1.59%) |
Apr 28, 2022 | 10.06 | 10.07 | 9.995 | 10.07 | 2,300 | +0.11(+1.10%) |
Apr 27, 2022 | 9.970 | 10.00 | 9.960 | 9.960 | 21,200 | +0.01(+0.10%) |
Apr 26, 2022 | 10.43 | 10.43 | 9.950 | 9.950 | 7,312 | -0.01(-0.10%) |
Apr 25, 2022 | 10.08 | 10.23 | 9.955 | 9.960 | 3,512 | -0.14(-1.39%) |
Apr 22, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 1,100 | -0.03(-0.30%) |
Apr 21, 2022 | 10.00 | 10.13 | 10.00 | 10.13 | 5,312 | +0.13(+1.29%) |
Apr 20, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 | +0.05(+0.51%) |
Apr 14, 2022 | 9.950 | 0 | +0.02(+0.20%) | |||
Apr 13, 2022 | 9.930 | 9.937 | 9.930 | 9.930 | 1,900 | -0.02(-0.20%) |
Apr 12, 2022 | 9.930 | 9.950 | 9.899 | 9.950 | 300 | +0.03(+0.30%) |
Apr 11, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 100 | -0.05(-0.46%) |
Apr 05, 2022 | 9.966 | 0 | +0.07(+0.67%) | |||
Apr 04, 2022 | 9.880 | 9.900 | 9.880 | 9.900 | 3,000 | +0.03(+0.30%) |
Apr 01, 2022 | 9.880 | 9.890 | 9.860 | 9.870 | 4,800 | +0.03(+0.30%) |
Mar 16, 2022 | 9.840 | 0 | -0.18(-1.80%) | |||
Mar 10, 2022 | 10.02 | 0 | +0.07(+0.70%) | |||
Mar 04, 2022 | 9.950 | 2 | +0.02(+0.20%) | |||
Mar 03, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | -0.07(-0.71%) |
Mar 01, 2022 | 10.00 | 0 | +0.18(+1.85%) | |||
Feb 24, 2022 | 9.820 | 0 | -0.08(-0.81%) | |||
Feb 10, 2022 | 9.900 | 0 | +0.01(+0.11%) | |||
Feb 09, 2022 | 9.880 | 9.890 | 9.880 | 9.889 | 1,243 | +0.01(+0.09%) |
Feb 02, 2022 | 9.880 | 0 | +0.03(+0.30%) | |||
Jan 31, 2022 | 9.850 | 0 | -0.05(-0.51%) | |||
Jan 27, 2022 | 9.900 | 0 | +0.05(+0.51%) | |||
Jan 25, 2022 | 9.850 | 2 | -0.09(-0.91%) | |||
Jan 24, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 18,878 | +0.00(+0.00%) |
Jan 21, 2022 | 9.940 | 9.980 | 9.940 | 9.940 | 2,188 | -0.44(-4.21%) |
Jan 07, 2022 | 10.38 | 0 | +0.43(+4.29%) | |||
Jan 05, 2022 | 9.950 | 9.950 | 9.950 | 0 | -0.04(-0.40%) | |
Jan 04, 2022 | 9.950 | 10.02 | 9.950 | 9.990 | 4,639 | +0.10(+1.01%) |
Dec 31, 2021 | 9.890 | 9.890 | 9.890 | 0 | -0.09(-0.90%) | |
Dec 30, 2021 | 9.980 | 9.990 | 9.950 | 9.980 | 20,357 | -0.02(-0.20%) |
Dec 28, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Dec 27, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 201 | -0.01(-0.10%) |
Dec 23, 2021 | 10.01 | 10.01 | 10.01 | 10.01 | 220 | +0.01(+0.10%) |
Dec 22, 2021 | 10.01 | 10.02 | 10.00 | 10.00 | 10,952 | -0.02(-0.20%) |
Dec 14, 2021 | 10.02 | 10.02 | 10.02 | 17 | +0.01(+0.10%) | |
Dec 13, 2021 | 10.03 | 10.04 | 10.01 | 10.01 | 2,027 | +0.00(+0.00%) |
Dec 10, 2021 | 10.01 | 10.04 | 10.01 | 10.01 | 1,033 | -0.03(-0.30%) |
Dec 09, 2021 | 10.04 | 10.04 | 10.04 | 10.04 | 500 | +0.01(+0.10%) |
Dec 07, 2021 | 10.03 | 10.03 | 10.03 | 0 | -0.23(-2.24%) | |
Dec 06, 2021 | 10.07 | 10.31 | 10.04 | 10.26 | 53,135 | +0.16(+1.58%) |
Dec 03, 2021 | 10.11 | 10.11 | 10.09 | 10.10 | 5,132 | -0.20(-1.94%) |