Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 23, 2022 | 10.05 | 10.06 | 10.04 | 10.05 | 2,949 | -0.01(-0.10%) |
Dec 22, 2022 | 10.06 | 10.07 | 10.05 | 10.06 | 145,792 | -0.00(-0.05%) |
Dec 21, 2022 | 10.07 | 10.08 | 10.06 | 10.06 | 22,684 | -0.02(-0.15%) |
Dec 20, 2022 | 10.08 | 10.09 | 10.08 | 10.08 | 42,681 | +0.00(+0.00%) |
Dec 19, 2022 | 10.09 | 10.09 | 10.08 | 10.08 | 9,377 | +0.01(+0.10%) |
Dec 16, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 73,602 | +0.00(+0.00%) |
Dec 15, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 70,713 | +0.00(+0.00%) |
Dec 14, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 19,259 | +0.00(+0.00%) |
Dec 13, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 398,760 | +0.01(+0.10%) |
Dec 12, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 287,157 | -0.02(-0.20%) |
Dec 09, 2022 | 10.06 | 10.08 | 10.06 | 10.08 | 15,704 | +0.02(+0.20%) |
Dec 08, 2022 | 10.07 | 10.07 | 10.06 | 10.06 | 1,311,163 | +0.02(+0.20%) |
Dec 07, 2022 | 10.05 | 10.06 | 10.04 | 10.04 | 237,839 | +0.00(+0.00%) |
Dec 06, 2022 | 10.05 | 10.06 | 10.04 | 10.04 | 223,768 | +0.00(+0.00%) |
Dec 05, 2022 | 10.04 | 10.06 | 10.04 | 10.04 | 805,830 | +0.00(+0.00%) |
Dec 02, 2022 | 10.04 | 10.06 | 10.04 | 10.04 | 1,239,823 | +0.00(+0.00%) |
Dec 01, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 304,727 | +0.01(+0.10%) |
Nov 30, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 43,068 | +0.01(+0.10%) |
Nov 29, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 36,208 | +0.00(+0.00%) |
Nov 28, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 28,022 | +0.00(+0.00%) |
Nov 25, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 6,097 | +0.00(+0.00%) |
Nov 23, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 21,459 | +0.00(+0.00%) |
Nov 22, 2022 | 10.01 | 10.04 | 10.01 | 10.02 | 1,660,188 | +0.07(+0.70%) |
Nov 21, 2022 | 9.940 | 9.950 | 9.940 | 9.950 | 29,770 | +0.00(+0.00%) |
Nov 18, 2022 | 9.940 | 9.955 | 9.940 | 9.950 | 62,465 | +0.01(+0.10%) |
Nov 17, 2022 | 9.935 | 9.945 | 9.935 | 9.940 | 5,904 | +0.00(+0.00%) |
Nov 16, 2022 | 9.940 | 9.950 | 9.935 | 9.940 | 37,555 | +0.00(+0.00%) |
Nov 15, 2022 | 9.930 | 9.940 | 9.930 | 9.940 | 31,380 | +0.01(+0.10%) |
Nov 14, 2022 | 9.930 | 9.940 | 9.930 | 9.930 | 18,824 | -0.00(-0.02%) |
Nov 11, 2022 | 9.930 | 9.945 | 9.930 | 9.932 | 40,906 | +0.00(+0.02%) |
Nov 10, 2022 | 9.920 | 9.940 | 9.920 | 9.930 | 672,140 | +0.00(+0.00%) |
Nov 09, 2022 | 9.920 | 9.930 | 9.915 | 9.930 | 116,912 | +0.00(+0.00%) |
Nov 08, 2022 | 9.920 | 9.935 | 9.920 | 9.930 | 46,134 | +0.00(+0.05%) |
Nov 07, 2022 | 9.940 | 9.940 | 9.920 | 9.925 | 42,711 | -0.00(-0.05%) |
Nov 04, 2022 | 9.910 | 9.940 | 9.910 | 9.930 | 39,714 | +0.00(+0.00%) |
Nov 03, 2022 | 9.910 | 9.930 | 9.910 | 9.930 | 104,642 | +0.00(+0.00%) |
Nov 02, 2022 | 9.900 | 9.935 | 9.900 | 9.930 | 140,207 | -0.01(-0.10%) |
Nov 01, 2022 | 9.930 | 9.945 | 9.930 | 9.940 | 109,253 | +0.01(+0.10%) |
Oct 31, 2022 | 9.910 | 9.940 | 9.910 | 9.930 | 134,515 | +0.00(+0.00%) |
Oct 28, 2022 | 9.900 | 9.930 | 9.900 | 9.930 | 5,776 | +0.00(+0.00%) |
Oct 27, 2022 | 9.940 | 9.940 | 9.920 | 9.930 | 107,664 | -0.01(-0.10%) |
Oct 26, 2022 | 9.910 | 9.940 | 9.910 | 9.940 | 587,648 | +0.04(+0.40%) |
Oct 25, 2022 | 9.910 | 9.925 | 9.900 | 9.900 | 43,283 | -0.02(-0.20%) |
Oct 24, 2022 | 9.920 | 9.920 | 9.900 | 9.920 | 12,913 | +0.00(+0.00%) |
Oct 21, 2022 | 9.860 | 9.920 | 9.860 | 9.920 | 146,623 | +0.02(+0.15%) |
Oct 20, 2022 | 9.890 | 9.905 | 9.890 | 9.905 | 59,888 | -0.01(-0.05%) |
Oct 19, 2022 | 9.870 | 9.910 | 9.870 | 9.910 | 110,010 | +0.02(+0.20%) |
Oct 18, 2022 | 9.870 | 9.890 | 9.870 | 9.890 | 137,174 | +0.01(+0.10%) |
Oct 17, 2022 | 9.880 | 9.880 | 9.860 | 9.880 | 6,897 | -0.01(-0.10%) |
Oct 14, 2022 | 9.900 | 9.900 | 9.880 | 9.890 | 3,214 | -0.01(-0.10%) |
Oct 13, 2022 | 9.870 | 9.900 | 9.870 | 9.900 | 4,226 | +0.01(+0.10%) |
Oct 12, 2022 | 9.900 | 9.900 | 9.850 | 9.890 | 24,565 | +0.00(+0.00%) |
Oct 11, 2022 | 9.860 | 9.890 | 9.850 | 9.890 | 332,678 | +0.03(+0.30%) |
Oct 10, 2022 | 9.860 | 9.861 | 9.860 | 9.860 | 786 | -0.01(-0.10%) |
Oct 07, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 2,201 | +0.00(+0.00%) |
Oct 06, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 3,519 | +0.00(+0.00%) |
Oct 05, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 31,063 | +0.01(+0.10%) |
Oct 04, 2022 | 9.880 | 9.875 | 9.860 | 9.860 | 22,081 | -0.01(-0.10%) |
Oct 03, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 58,756 | +0.02(+0.20%) |
Sep 30, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 105,874 | +0.02(+0.20%) |
Sep 29, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 58,472 | -0.02(-0.20%) |
Sep 28, 2022 | 9.890 | 9.890 | 9.840 | 9.850 | 22,983 | +0.00(+0.00%) |
Sep 27, 2022 | 9.850 | 9.860 | 9.840 | 9.850 | 16,144 | +0.00(+0.00%) |
Sep 26, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 22,841 | +0.01(+0.10%) |
Sep 23, 2022 | 9.830 | 9.850 | 9.830 | 9.840 | 11,202 | +0.00(+0.00%) |
Sep 22, 2022 | 9.840 | 9.853 | 9.830 | 9.840 | 9,657 | -0.02(-0.20%) |
Sep 21, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 1,920 | +0.01(+0.10%) |
Sep 20, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 16,964 | +0.00(+0.00%) |
Sep 19, 2022 | 9.860 | 9.860 | 9.840 | 9.850 | 55,137 | +0.01(+0.10%) |
Sep 16, 2022 | 9.830 | 9.850 | 9.830 | 9.840 | 794,996 | +0.01(+0.10%) |
Sep 15, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 13,288 | -0.02(-0.20%) |
Sep 14, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 73,050 | +0.00(+0.00%) |
Sep 13, 2022 | 9.840 | 9.855 | 9.830 | 9.850 | 376,817 | +0.00(+0.00%) |
Sep 12, 2022 | 9.870 | 9.870 | 9.840 | 9.850 | 22,577 | +0.00(+0.00%) |
Sep 09, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 12,452 | +0.00(+0.00%) |
Sep 08, 2022 | 9.860 | 9.860 | 9.840 | 9.850 | 75,821 | -0.01(-0.10%) |
Sep 07, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 42,797 | +0.00(+0.00%) |
Sep 06, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 13,416 | +0.00(+0.00%) |
Sep 02, 2022 | 9.830 | 9.860 | 9.830 | 9.860 | 31,501 | +0.01(+0.10%) |
Sep 01, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 56,900 | +0.00(+0.00%) |
Aug 31, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 8,750 | +0.00(+0.00%) |
Aug 30, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 7,593 | +0.00(+0.00%) |
Aug 29, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 33,174 | +0.00(+0.05%) |
Aug 26, 2022 | 9.830 | 9.845 | 9.830 | 9.845 | 67,739 | +0.01(+0.05%) |
Aug 25, 2022 | 9.850 | 9.855 | 9.840 | 9.840 | 292,255 | -0.02(-0.20%) |
Aug 24, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 20,383 | +0.01(+0.10%) |
Aug 23, 2022 | 9.840 | 9.860 | 9.840 | 9.850 | 55,464 | +0.00(+0.00%) |
Aug 22, 2022 | 9.850 | 9.860 | 9.845 | 9.850 | 224,307 | -0.01(-0.10%) |
Aug 19, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 10,066 | +0.00(+0.00%) |
Aug 18, 2022 | 9.830 | 9.860 | 9.830 | 9.860 | 242,459 | +0.01(+0.10%) |
Aug 17, 2022 | 9.860 | 9.860 | 9.835 | 9.850 | 478,428 | -0.01(-0.10%) |
Aug 16, 2022 | 9.840 | 9.860 | 9.840 | 9.860 | 35,072 | +0.00(+0.00%) |
Aug 15, 2022 | 9.840 | 9.860 | 9.840 | 9.860 | 411,279 | +0.00(+0.00%) |
Aug 12, 2022 | 9.880 | 9.880 | 9.840 | 9.860 | 32,315 | +0.00(+0.00%) |
Aug 11, 2022 | 9.840 | 9.860 | 9.840 | 9.860 | 174,466 | +0.02(+0.20%) |
Aug 10, 2022 | 9.830 | 9.845 | 9.830 | 9.840 | 149,593 | -0.01(-0.10%) |
Aug 09, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 247,915 | +0.02(+0.20%) |
Aug 08, 2022 | 9.830 | 9.850 | 9.830 | 9.830 | 171,534 | -0.01(-0.10%) |
Aug 05, 2022 | 9.840 | 9.850 | 9.830 | 9.840 | 183,851 | +0.01(+0.10%) |
Aug 04, 2022 | 9.840 | 9.846 | 9.830 | 9.830 | 1,015,102 | -0.01(-0.10%) |
Aug 03, 2022 | 9.830 | 9.845 | 9.830 | 9.840 | 159,068 | +0.00(+0.00%) |
Aug 02, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 26,433 | +0.00(+0.00%) |
Aug 01, 2022 | 9.820 | 9.845 | 9.820 | 9.840 | 251,652 | +0.01(+0.10%) |
Jul 29, 2022 | 9.820 | 9.840 | 9.810 | 9.830 | 411,878 | +0.00(+0.00%) |
Jul 28, 2022 | 9.820 | 9.830 | 9.820 | 9.830 | 254,863 | +0.00(+0.00%) |
Jul 27, 2022 | 9.820 | 9.834 | 9.820 | 9.830 | 145,881 | +0.01(+0.10%) |
Jul 26, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 52,214 | -0.01(-0.10%) |
Jul 25, 2022 | 9.820 | 9.835 | 9.810 | 9.830 | 28,911 | +0.01(+0.10%) |
Jul 22, 2022 | 9.820 | 9.835 | 9.820 | 9.820 | 61,951 | -0.01(-0.10%) |
Jul 21, 2022 | 9.800 | 9.830 | 9.800 | 9.830 | 99,692 | +0.02(+0.20%) |
Jul 20, 2022 | 9.810 | 9.810 | 9.800 | 9.810 | 59,008 | +0.00(+0.00%) |
Jul 19, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 82,392 | +0.01(+0.10%) |
Jul 18, 2022 | 9.810 | 9.815 | 9.800 | 9.800 | 225,094 | -0.01(-0.10%) |
Jul 15, 2022 | 9.800 | 9.820 | 9.800 | 9.810 | 49,848 | +0.01(+0.05%) |
Jul 14, 2022 | 9.810 | 9.810 | 9.795 | 9.805 | 2,761,848 | -0.01(-0.05%) |
Jul 13, 2022 | 9.790 | 9.819 | 9.790 | 9.810 | 16,755 | +0.01(+0.10%) |
Jul 12, 2022 | 9.800 | 9.810 | 9.790 | 9.800 | 523,103 | -0.01(-0.10%) |
Jul 11, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 370,785 | +0.01(+0.10%) |
Jul 08, 2022 | 9.800 | 9.810 | 9.800 | 9.800 | 93,292 | +0.00(+0.00%) |
Jul 07, 2022 | 9.810 | 9.820 | 9.800 | 9.800 | 205,962 | -0.01(-0.10%) |
Jul 06, 2022 | 9.800 | 9.820 | 9.800 | 9.810 | 163,129 | +0.01(+0.10%) |
Jul 05, 2022 | 9.790 | 9.820 | 9.790 | 9.800 | 450,390 | -0.01(-0.10%) |
Jul 01, 2022 | 9.800 | 9.810 | 9.790 | 9.810 | 1,632,469 | +0.01(+0.10%) |
Jun 30, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 71,624 | -0.01(-0.10%) |
Jun 29, 2022 | 9.810 | 9.820 | 9.810 | 9.810 | 149,314 | +0.00(+0.00%) |
Jun 28, 2022 | 9.810 | 9.835 | 9.800 | 9.810 | 82,594 | -0.01(-0.10%) |
Jun 27, 2022 | 9.810 | 9.830 | 9.810 | 9.820 | 9,803 | -0.01(-0.10%) |
Jun 24, 2022 | 9.820 | 9.840 | 9.810 | 9.830 | 12,190 | +0.00(+0.00%) |
Jun 23, 2022 | 9.830 | 9.837 | 9.820 | 9.830 | 25,636 | -0.01(-0.10%) |
Jun 22, 2022 | 9.820 | 9.840 | 9.810 | 9.840 | 19,538 | +0.01(+0.10%) |
Jun 21, 2022 | 9.820 | 9.835 | 9.820 | 9.830 | 29,633 | +0.00(+0.00%) |
Jun 17, 2022 | 9.870 | 9.870 | 9.820 | 9.830 | 13,570 | +0.01(+0.10%) |
Jun 16, 2022 | 9.820 | 9.880 | 9.813 | 9.820 | 42,234 | -0.02(-0.20%) |
Jun 15, 2022 | 9.820 | 9.850 | 9.820 | 9.840 | 139,080 | +0.00(+0.00%) |
Jun 14, 2022 | 9.880 | 9.879 | 9.840 | 9.840 | 125,971 | -0.02(-0.20%) |
Jun 13, 2022 | 9.820 | 9.860 | 9.820 | 9.860 | 77,319 | +0.01(+0.10%) |
Jun 10, 2022 | 9.860 | 9.870 | 9.850 | 9.850 | 45,505 | -0.01(-0.10%) |
Jun 09, 2022 | 9.880 | 9.910 | 9.855 | 9.860 | 102,637 | -0.04(-0.40%) |
Jun 08, 2022 | 9.880 | 9.910 | 9.880 | 9.900 | 164,276 | -0.02(-0.20%) |
Jun 07, 2022 | 9.900 | 9.930 | 9.900 | 9.920 | 27,962 | +0.01(+0.05%) |
Jun 06, 2022 | 9.890 | 9.940 | 9.890 | 9.915 | 17,692 | +0.00(+0.05%) |
Jun 03, 2022 | 9.900 | 9.920 | 9.890 | 9.910 | 86,685 | -0.01(-0.10%) |
Jun 02, 2022 | 9.950 | 9.950 | 9.910 | 9.920 | 163,115 | -0.02(-0.20%) |
Jun 01, 2022 | 9.990 | 9.990 | 9.935 | 9.940 | 41,277 | -0.01(-0.10%) |
May 31, 2022 | 9.950 | 9.960 | 9.890 | 9.950 | 18,394 | -0.03(-0.30%) |
May 27, 2022 | 9.940 | 9.980 | 9.920 | 9.980 | 20,264 | +0.02(+0.20%) |
May 26, 2022 | 9.910 | 9.985 | 9.910 | 9.960 | 96,702 | +0.05(+0.50%) |
May 25, 2022 | 9.890 | 9.940 | 9.880 | 9.910 | 165,436 | -0.02(-0.20%) |
May 24, 2022 | 9.910 | 9.930 | 9.880 | 9.930 | 57,667 | +0.02(+0.20%) |
May 23, 2022 | 9.900 | 9.920 | 9.890 | 9.910 | 278,191 | -0.01(-0.10%) |
May 20, 2022 | 9.880 | 9.920 | 9.850 | 9.920 | 120,019 | +0.02(+0.20%) |
May 19, 2022 | 9.920 | 9.921 | 9.880 | 9.900 | 50,775 | -0.02(-0.20%) |
May 18, 2022 | 9.920 | 9.980 | 9.893 | 9.920 | 47,639 | +0.02(+0.20%) |
May 17, 2022 | 9.910 | 9.928 | 9.900 | 9.900 | 151,181 | +0.00(+0.00%) |
May 16, 2022 | 9.840 | 9.910 | 9.840 | 9.900 | 149,943 | +0.01(+0.10%) |
May 13, 2022 | 9.890 | 9.930 | 9.890 | 9.890 | 470,138 | +0.00(+0.00%) |
May 12, 2022 | 9.860 | 9.940 | 9.800 | 9.890 | 284,306 | +0.03(+0.30%) |
May 11, 2022 | 9.860 | 9.990 | 9.840 | 9.860 | 310,043 | -0.07(-0.70%) |
May 10, 2022 | 9.980 | 10.03 | 9.895 | 9.930 | 335,307 | -0.11(-1.10%) |
May 09, 2022 | 10.03 | 10.06 | 9.980 | 10.04 | 442,166 | -0.02(-0.20%) |
May 06, 2022 | 10.04 | 10.07 | 10.03 | 10.06 | 93,410 | +0.01(+0.10%) |
May 05, 2022 | 10.05 | 10.06 | 10.03 | 10.05 | 76,657 | -0.01(-0.10%) |
May 04, 2022 | 10.04 | 10.07 | 10.03 | 10.06 | 59,209 | +0.01(+0.10%) |
May 03, 2022 | 10.09 | 10.09 | 10.03 | 10.05 | 130,217 | -0.04(-0.40%) |