Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 09, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 06, 2022 | 10.06 | 7 | +0.00(+0.00%) | |||
Dec 05, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 116 | -0.02(-0.20%) |
Dec 02, 2022 | 10.07 | 10.08 | 10.07 | 10.08 | 45,229 | +0.00(+0.00%) |
Dec 01, 2022 | 10.07 | 10.08 | 10.06 | 10.08 | 75,349 | +0.01(+0.10%) |
Nov 30, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 26,546 | +0.02(+0.20%) |
Nov 28, 2022 | 10.05 | 129 | +0.00(+0.00%) | |||
Nov 23, 2022 | 10.05 | 0 | +0.01(+0.10%) | |||
Nov 22, 2022 | 10.04 | 10.05 | 10.03 | 10.04 | 15,563 | +0.00(+0.00%) |
Nov 21, 2022 | 10.03 | 10.05 | 10.03 | 10.04 | 15,880 | +0.01(+0.09%) |
Nov 18, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 181 | +0.00(+0.01%) |
Nov 17, 2022 | 10.03 | 10.05 | 10.03 | 10.03 | 14,567 | +0.00(+0.00%) |
Nov 16, 2022 | 10.05 | 10.05 | 10.03 | 10.03 | 111,759 | +0.00(+0.00%) |
Nov 15, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 131,898 | -0.01(-0.10%) |
Nov 14, 2022 | 10.03 | 10.05 | 10.03 | 10.04 | 56,268 | +0.03(+0.30%) |
Nov 11, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 5,203 | +0.01(+0.10%) |
Nov 10, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 5,541 | -0.01(-0.10%) |
Nov 09, 2022 | 10.01 | 10.01 | 9.990 | 10.01 | 83,511 | +0.00(+0.00%) |
Nov 08, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 3,301 | +0.01(+0.10%) |
Nov 07, 2022 | 10.00 | 10.00 | 9.990 | 10.00 | 848,135 | +0.00(+0.00%) |
Nov 04, 2022 | 10.01 | 10.01 | 9.990 | 10.00 | 214,054 | -0.01(-0.10%) |
Nov 03, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 568,075 | +0.00(+0.00%) |
Nov 02, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 147,642 | +0.01(+0.10%) |
Nov 01, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 2,324,282 | +0.09(+0.91%) |
Oct 27, 2022 | 9.910 | 1,100 | +0.00(+0.00%) | |||
Oct 26, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 53,692 | +0.00(+0.00%) |
Oct 25, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 9,556 | +0.02(+0.20%) |
Oct 24, 2022 | 9.890 | 9.900 | 9.890 | 9.890 | 45,623 | +0.00(+0.00%) |
Oct 21, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 101 | -0.01(-0.10%) |
Oct 20, 2022 | 9.910 | 9.910 | 9.900 | 9.900 | 555 | +0.00(+0.00%) |
Oct 19, 2022 | 9.890 | 9.900 | 9.890 | 9.900 | 10,858 | +0.00(+0.00%) |
Oct 18, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 69,567 | +0.00(+0.00%) |
Oct 17, 2022 | 9.930 | 9.930 | 9.880 | 9.900 | 1,682 | +0.00(+0.00%) |
Oct 14, 2022 | 9.890 | 9.900 | 9.890 | 9.900 | 126,757 | +0.01(+0.10%) |
Oct 13, 2022 | 9.880 | 9.900 | 9.880 | 9.890 | 129,441 | +0.01(+0.10%) |
Oct 12, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 1,343 | +0.01(+0.10%) |
Oct 11, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 29,600 | +0.00(+0.00%) |
Oct 10, 2022 | 9.870 | 9.870 | 9.860 | 9.870 | 9,903 | +0.01(+0.15%) |
Oct 07, 2022 | 9.850 | 9.860 | 9.850 | 9.855 | 25,031 | -0.00(-0.05%) |
Oct 06, 2022 | 9.860 | 9.860 | 9.850 | 9.860 | 13,143 | +0.00(+0.00%) |
Oct 05, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 309,057 | +0.01(+0.10%) |
Oct 04, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 2,290 | -0.01(-0.10%) |
Oct 03, 2022 | 9.850 | 9.860 | 9.840 | 9.860 | 9,767 | +0.02(+0.20%) |
Sep 30, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 68,219 | +0.01(+0.10%) |
Sep 29, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 335 | +0.00(+0.00%) |
Sep 27, 2022 | 9.830 | 0 | +0.02(+0.20%) | |||
Sep 26, 2022 | 9.810 | 9.815 | 9.810 | 9.810 | 28,600 | -0.01(-0.10%) |
Sep 22, 2022 | 9.820 | 0 | +0.00(+0.00%) | |||
Sep 21, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 397,209 | +0.00(+0.00%) |
Sep 19, 2022 | 9.820 | 52 | +0.00(+0.00%) | |||
Sep 15, 2022 | 9.820 | 1 | +0.00(+0.00%) | |||
Sep 14, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 2,535 | +0.00(+0.00%) |
Sep 13, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 6,106 | -0.01(-0.10%) |
Sep 07, 2022 | 9.830 | 81 | +0.01(+0.10%) | |||
Sep 01, 2022 | 9.820 | 1 | +0.02(+0.20%) | |||
Aug 31, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 11,719 | -0.02(-0.20%) |
Aug 30, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 300 | +0.01(+0.10%) |
Aug 26, 2022 | 9.810 | 10 | -0.00(-0.05%) | |||
Aug 25, 2022 | 9.820 | 9.820 | 9.815 | 9.815 | 1,819 | -0.01(-0.05%) |
Aug 24, 2022 | 9.835 | 9.835 | 9.820 | 9.820 | 9,377 | -0.02(-0.20%) |
Aug 23, 2022 | 9.850 | 9.850 | 9.830 | 9.840 | 56,522 | +0.00(+0.00%) |
Aug 22, 2022 | 9.840 | 9.840 | 9.830 | 9.840 | 168,994 | +0.00(+0.00%) |
Aug 17, 2022 | 9.840 | 42 | -0.01(-0.10%) | |||
Aug 16, 2022 | 9.840 | 9.860 | 9.830 | 9.850 | 15,352 | +0.01(+0.10%) |
Aug 15, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 19,552 | -0.02(-0.20%) |
Aug 11, 2022 | 9.860 | 58 | +0.01(+0.10%) | |||
Aug 10, 2022 | 9.850 | 9.850 | 9.845 | 9.850 | 4,500 | +0.02(+0.20%) |
Aug 09, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 76,132 | -0.02(-0.20%) |
Aug 08, 2022 | 9.840 | 9.850 | 9.830 | 9.850 | 201,200 | +0.00(+0.05%) |
Aug 05, 2022 | 9.840 | 9.845 | 9.840 | 9.845 | 1,488 | +0.02(+0.15%) |
Aug 04, 2022 | 9.870 | 9.870 | 9.830 | 9.830 | 2,971 | +0.00(+0.00%) |
Aug 03, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 47,200 | -0.01(-0.10%) |
Aug 02, 2022 | 9.840 | 9.840 | 9.820 | 9.840 | 336,132 | +0.02(+0.20%) |
Aug 01, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 92,986 | -0.00(-0.05%) |
Jul 29, 2022 | 9.825 | 9.825 | 9.825 | 9.825 | 324 | -0.01(-0.05%) |
Jul 28, 2022 | 9.870 | 9.870 | 9.820 | 9.830 | 3,467 | +0.00(+0.00%) |
Jul 27, 2022 | 9.830 | 9.840 | 9.830 | 9.830 | 1,081,016 | +0.01(+0.10%) |
Jul 25, 2022 | 9.820 | 200 | +0.01(+0.05%) | |||
Jul 22, 2022 | 9.815 | 9.815 | 9.815 | 9.815 | 105 | +0.01(+0.10%) |
Jul 21, 2022 | 9.810 | 9.810 | 9.800 | 9.805 | 19,496 | +0.00(+0.00%) |
Jul 19, 2022 | 9.805 | 129 | +0.00(+0.05%) | |||
Jul 15, 2022 | 9.800 | 26 | +0.00(+0.00%) | |||
Jul 14, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 7,125 | +0.01(+0.05%) |
Jul 12, 2022 | 9.795 | 0 | +0.01(+0.05%) | |||
Jul 11, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 50,299 | -0.01(-0.10%) |
Jul 08, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 58,036 | +0.00(+0.00%) |
Jul 06, 2022 | 9.800 | 17 | +0.01(+0.10%) | |||
Jul 05, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 44,718 | -0.02(-0.20%) |
Jul 01, 2022 | 9.790 | 9.810 | 9.789 | 9.810 | 6,064 | +0.03(+0.31%) |
Jun 29, 2022 | 9.780 | 50 | -0.03(-0.31%) | |||
Jun 23, 2022 | 9.810 | 92 | +0.03(+0.31%) | |||
Jun 22, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 157 | -0.03(-0.31%) |
Jun 21, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 194 | +0.03(+0.31%) |
Jun 17, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 89,513 | +0.00(+0.00%) |
Jun 15, 2022 | 9.780 | 146 | +0.00(+0.00%) | |||
Jun 14, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 2,581 | -0.02(-0.15%) |
Jun 13, 2022 | 9.795 | 9.795 | 9.795 | 9.795 | 153 | -0.03(-0.25%) |
Jun 10, 2022 | 9.780 | 9.820 | 9.780 | 9.820 | 660 | -0.01(-0.10%) |
Jun 06, 2022 | 9.830 | 50 | +0.05(+0.51%) | |||
Jun 01, 2022 | 9.780 | 2 | -0.01(-0.10%) | |||
May 31, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 190,453 | +0.01(+0.10%) |
May 26, 2022 | 9.780 | 0 | +0.02(+0.20%) | |||
May 24, 2022 | 9.760 | 0 | +0.01(+0.10%) | |||
May 20, 2022 | 9.750 | 12 | -0.02(-0.20%) | |||
May 18, 2022 | 9.770 | 10 | -0.01(-0.10%) | |||
May 12, 2022 | 9.780 | 11 | +0.02(+0.16%) | |||
May 11, 2022 | 9.760 | 9.800 | 9.760 | 9.765 | 57,964 | -0.02(-0.16%) |
May 10, 2022 | 9.785 | 9.795 | 9.780 | 9.780 | 15,833 | -0.01(-0.10%) |
May 09, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 5,701 | -0.01(-0.10%) |
May 05, 2022 | 9.800 | 0 | -0.02(-0.20%) | |||
May 04, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 65,237 | +0.02(+0.20%) |
May 02, 2022 | 9.800 | 122 | +0.00(+0.00%) | |||
Apr 29, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 1,852 | +0.00(+0.00%) |
Apr 25, 2022 | 9.800 | 0 | -0.01(-0.10%) | |||
Apr 22, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 368 | +0.02(+0.20%) |
Apr 21, 2022 | 9.800 | 9.830 | 9.790 | 9.790 | 130,301 | -0.01(-0.08%) |
Apr 20, 2022 | 9.797 | 9.797 | 9.797 | 9.797 | 302 | -0.00(-0.03%) |
Apr 19, 2022 | 9.800 | 9.800 | 9.790 | 9.800 | 6,499 | +0.00(+0.00%) |
Apr 18, 2022 | 9.800 | 9.800 | 9.790 | 9.800 | 3,343 | +0.00(+0.00%) |
Apr 14, 2022 | 9.800 | 9.800 | 9.780 | 9.800 | 7,230 | +0.00(+0.00%) |
Apr 13, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | +0.03(+0.31%) |
Apr 12, 2022 | 9.800 | 9.800 | 9.750 | 9.770 | 60,816 | +0.00(+0.00%) |
Apr 11, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 9,139 | -0.01(-0.10%) |
Apr 07, 2022 | 9.780 | 157 | +0.01(+0.10%) | |||
Apr 06, 2022 | 9.750 | 9.770 | 9.750 | 9.770 | 2,886 | +0.02(+0.21%) |
Apr 05, 2022 | 9.790 | 9.790 | 9.750 | 9.750 | 41,653 | +0.00(+0.00%) |
Apr 04, 2022 | 9.760 | 9.760 | 9.750 | 9.750 | 12,974 | -0.02(-0.20%) |