Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 304 | -0.06(-0.57%) |
May 03, 2023 | 10.45 | 11 | +0.06(+0.56%) | |||
May 01, 2023 | 10.39 | 0 | +0.06(+0.55%) | |||
Apr 28, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 1,037 | -0.07(-0.67%) |
Apr 27, 2023 | 10.34 | 10.40 | 10.34 | 10.40 | 1,211 | +0.10(+0.97%) |
Apr 24, 2023 | 10.30 | 101 | +0.00(+0.00%) | |||
Apr 20, 2023 | 10.30 | 0 | -0.10(-0.96%) | |||
Apr 19, 2023 | 10.39 | 10.40 | 10.37 | 10.40 | 623 | +0.09(+0.87%) |
Apr 18, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 821 | -0.09(-0.86%) |
Apr 17, 2023 | 10.34 | 10.40 | 10.34 | 10.40 | 201 | +0.11(+1.07%) |
Apr 14, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 100 | -0.07(-0.68%) |
Apr 12, 2023 | 10.36 | 32 | +0.01(+0.10%) | |||
Apr 10, 2023 | 10.35 | 3 | +0.07(+0.68%) | |||
Apr 06, 2023 | 10.38 | 10.38 | 10.28 | 10.28 | 23,417 | -0.04(-0.39%) |
Apr 05, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 9,357 | +0.00(+0.00%) |
Apr 03, 2023 | 10.32 | 6 | -0.02(-0.19%) | |||
Mar 31, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 1,275 | +0.07(+0.71%) |
Mar 29, 2023 | 10.27 | 75 | -0.03(-0.32%) | |||
Mar 28, 2023 | 10.28 | 10.30 | 10.28 | 10.30 | 23,192 | +0.02(+0.19%) |
Mar 27, 2023 | 10.28 | 10.28 | 10.27 | 10.28 | 13,942 | -0.05(-0.48%) |
Mar 24, 2023 | 10.31 | 10.33 | 10.31 | 10.33 | 850 | +0.04(+0.39%) |
Mar 21, 2023 | 10.29 | 5 | -0.06(-0.58%) | |||
Mar 20, 2023 | 10.28 | 10.35 | 10.28 | 10.35 | 202 | +0.07(+0.68%) |
Mar 17, 2023 | 10.28 | 10.40 | 10.27 | 10.28 | 124,974 | +0.01(+0.10%) |
Mar 16, 2023 | 10.30 | 10.30 | 10.26 | 10.27 | 2,017 | -0.12(-1.15%) |
Mar 13, 2023 | 10.39 | 12 | +0.15(+1.46%) | |||
Mar 10, 2023 | 10.30 | 10.38 | 10.24 | 10.24 | 846 | +0.00(+0.00%) |
Mar 09, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 112 | -0.15(-1.44%) |
Mar 08, 2023 | 10.29 | 10.45 | 10.29 | 10.39 | 1,140 | +0.17(+1.66%) |
Mar 02, 2023 | 10.22 | 1 | -0.08(-0.78%) | |||
Feb 24, 2023 | 10.30 | 3 | +0.09(+0.88%) | |||
Feb 16, 2023 | 10.21 | 0 | -0.03(-0.29%) | |||
Feb 07, 2023 | 10.24 | 0 | -0.03(-0.29%) | |||
Feb 06, 2023 | 10.28 | 10.28 | 10.24 | 10.27 | 2,980 | -0.01(-0.10%) |
Feb 02, 2023 | 10.28 | 0 | +0.01(+0.10%) | |||
Jan 31, 2023 | 10.27 | 97 | +0.00(+0.00%) | |||
Jan 27, 2023 | 10.27 | 20 | +0.02(+0.19%) | |||
Jan 26, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 6,437 | +0.03(+0.29%) |
Jan 23, 2023 | 10.22 | 6 | +0.00(+0.00%) | |||
Jan 20, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 110 | +0.00(+0.00%) |
Jan 19, 2023 | 10.22 | 10.24 | 10.22 | 10.22 | 5,688 | -0.05(-0.49%) |
Jan 18, 2023 | 10.24 | 10.27 | 10.24 | 10.27 | 2,863 | +0.08(+0.79%) |
Jan 11, 2023 | 10.19 | 1 | -0.05(-0.49%) | |||
Jan 10, 2023 | 10.19 | 10.24 | 10.19 | 10.24 | 1,591 | +0.05(+0.49%) |
Jan 09, 2023 | 10.14 | 10.19 | 10.14 | 10.19 | 9,739 | +0.09(+0.89%) |
Jan 06, 2023 | 10.18 | 10.18 | 10.07 | 10.10 | 4,193 | -0.04(-0.39%) |
Jan 05, 2023 | 10.20 | 10.20 | 10.14 | 10.14 | 109,545 | +0.00(+0.00%) |
Jan 04, 2023 | 10.19 | 10.19 | 10.14 | 10.14 | 808 | +0.00(+0.00%) |
Jan 03, 2023 | 10.19 | 10.19 | 10.14 | 10.14 | 325 | +0.03(+0.30%) |
Dec 30, 2022 | 10.12 | 10.15 | 10.11 | 10.11 | 2,375 | -0.01(-0.05%) |
Dec 29, 2022 | 10.12 | 10.13 | 10.00 | 10.12 | 9,905 | -0.04(-0.34%) |
Dec 28, 2022 | 10.16 | 10.16 | 10.11 | 10.15 | 301 | +0.03(+0.30%) |
Dec 27, 2022 | 10.04 | 10.15 | 10.04 | 10.12 | 619 | +0.00(+0.05%) |
Dec 22, 2022 | 10.12 | 57 | -0.02(-0.15%) | |||
Dec 21, 2022 | 10.02 | 10.36 | 10.02 | 10.13 | 685,542 | +0.00(+0.00%) |
Dec 20, 2022 | 9.970 | 10.95 | 9.970 | 10.13 | 813,267 | +0.10(+1.00%) |
Dec 19, 2022 | 9.990 | 10.03 | 9.990 | 10.03 | 2,636 | +0.10(+1.01%) |
Dec 16, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 201 | +0.00(+0.00%) |
Dec 15, 2022 | 9.910 | 10.27 | 9.900 | 9.930 | 38,361 | +0.06(+0.61%) |
Dec 14, 2022 | 9.860 | 9.870 | 9.850 | 9.870 | 1,609 | +0.00(+0.00%) |
Dec 13, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 355 | +0.03(+0.33%) |
Dec 12, 2022 | 9.838 | 9.838 | 9.838 | 9.838 | 153 | +0.03(+0.29%) |
Dec 09, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 128 | -0.22(-2.19%) |
Dec 08, 2022 | 10.03 | 10.04 | 10.02 | 10.03 | 88,222 | -0.00(-0.02%) |
Dec 07, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 22,803 | +0.00(+0.02%) |
Dec 06, 2022 | 10.05 | 10.05 | 10.03 | 10.03 | 53,603 | -0.01(-0.07%) |
Dec 05, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 122,242 | +0.01(+0.07%) |
Dec 02, 2022 | 10.03 | 10.04 | 10.01 | 10.03 | 335,281 | +0.00(+0.00%) |
Dec 01, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 22,055 | +0.00(+0.00%) |
Nov 30, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 9,524 | +0.01(+0.10%) |
Nov 29, 2022 | 10.00 | 10.02 | 10.00 | 10.02 | 5,329 | +0.01(+0.10%) |
Nov 28, 2022 | 9.990 | 10.01 | 9.990 | 10.01 | 6,919 | +0.00(+0.00%) |
Nov 25, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 1,399 | +0.01(+0.10%) |
Nov 23, 2022 | 9.990 | 10.01 | 9.990 | 10.00 | 64,399 | -0.01(-0.05%) |
Nov 22, 2022 | 10.00 | 10.01 | 9.995 | 10.01 | 60,056 | +0.01(+0.05%) |
Nov 21, 2022 | 9.980 | 10.00 | 9.980 | 10.00 | 1,105,023 | +0.00(+0.00%) |
Nov 18, 2022 | 9.990 | 10.00 | 9.990 | 10.00 | 1,506 | +0.01(+0.10%) |
Nov 17, 2022 | 9.990 | 10.00 | 9.990 | 9.990 | 76,195 | +0.00(+0.00%) |
Nov 16, 2022 | 9.970 | 9.990 | 9.960 | 9.990 | 876,728 | +0.02(+0.15%) |
Nov 15, 2022 | 9.970 | 9.980 | 9.970 | 9.975 | 103,415 | +0.03(+0.25%) |
Nov 14, 2022 | 9.960 | 9.960 | 9.950 | 9.950 | 31,300 | +0.00(+0.00%) |
Nov 11, 2022 | 9.980 | 9.990 | 9.950 | 9.950 | 258,275 | -0.03(-0.30%) |
Nov 10, 2022 | 9.970 | 9.980 | 9.970 | 9.980 | 1,975 | +0.01(+0.10%) |
Nov 09, 2022 | 9.970 | 9.980 | 9.970 | 9.970 | 27,721 | +0.00(+0.00%) |
Nov 08, 2022 | 9.990 | 9.990 | 9.970 | 9.970 | 28,125 | +0.00(+0.00%) |
Nov 07, 2022 | 9.970 | 9.980 | 9.970 | 9.970 | 27,297 | -0.01(-0.10%) |
Nov 04, 2022 | 9.960 | 9.990 | 9.960 | 9.980 | 83,901 | +0.02(+0.20%) |
Nov 03, 2022 | 9.960 | 9.970 | 9.960 | 9.960 | 27,151 | -0.01(-0.10%) |
Nov 02, 2022 | 9.950 | 9.970 | 9.950 | 9.970 | 50,900 | +0.02(+0.20%) |
Nov 01, 2022 | 9.950 | 9.960 | 9.950 | 9.950 | 64,175 | -0.01(-0.10%) |
Oct 31, 2022 | 9.950 | 9.960 | 9.950 | 9.960 | 77,909 | +0.00(+0.00%) |
Oct 28, 2022 | 9.950 | 9.970 | 9.950 | 9.960 | 139,217 | +0.01(+0.10%) |
Oct 27, 2022 | 9.950 | 9.955 | 9.950 | 9.950 | 82,561 | -0.01(-0.10%) |
Oct 26, 2022 | 9.950 | 9.960 | 9.942 | 9.960 | 626,330 | +0.01(+0.09%) |
Oct 25, 2022 | 9.950 | 9.960 | 9.950 | 9.951 | 664,265 | +0.01(+0.12%) |
Oct 24, 2022 | 9.930 | 9.950 | 9.920 | 9.940 | 311,254 | +0.01(+0.09%) |
Oct 21, 2022 | 9.930 | 9.931 | 9.930 | 9.931 | 171,663 | +0.00(+0.01%) |
Oct 20, 2022 | 9.920 | 9.940 | 9.920 | 9.930 | 186,913 | +0.01(+0.10%) |
Oct 19, 2022 | 9.920 | 9.930 | 9.910 | 9.920 | 145,184 | +0.01(+0.05%) |
Oct 18, 2022 | 9.910 | 9.920 | 9.905 | 9.915 | 9,377 | +0.01(+0.15%) |
Oct 17, 2022 | 9.940 | 9.940 | 9.900 | 9.900 | 3,813 | -0.02(-0.18%) |
Oct 14, 2022 | 9.890 | 9.920 | 9.890 | 9.918 | 507 | +0.04(+0.39%) |
Oct 13, 2022 | 9.900 | 9.900 | 9.880 | 9.880 | 11,603 | -0.03(-0.30%) |
Oct 12, 2022 | 9.920 | 9.920 | 9.900 | 9.910 | 19,234 | +0.01(+0.10%) |
Oct 11, 2022 | 9.910 | 9.915 | 9.900 | 9.900 | 6,588 | -0.02(-0.20%) |
Oct 10, 2022 | 9.920 | 9.920 | 9.900 | 9.920 | 1,702 | +0.02(+0.15%) |
Oct 07, 2022 | 9.895 | 9.910 | 9.880 | 9.905 | 17,453 | +0.00(+0.05%) |
Oct 06, 2022 | 9.900 | 9.900 | 9.890 | 9.900 | 2,957 | -0.01(-0.10%) |
Oct 05, 2022 | 9.890 | 9.910 | 9.890 | 9.910 | 2,486 | +0.00(+0.00%) |
Oct 04, 2022 | 9.910 | 9.910 | 9.890 | 9.910 | 20,851 | +0.00(+0.00%) |
Oct 03, 2022 | 9.890 | 9.910 | 9.880 | 9.910 | 42,249 | +0.02(+0.20%) |
Sep 30, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 137,515 | -0.01(-0.10%) |
Sep 29, 2022 | 9.890 | 9.900 | 9.890 | 9.900 | 813 | +0.02(+0.20%) |
Sep 28, 2022 | 9.870 | 9.880 | 9.870 | 9.880 | 333,039 | -0.02(-0.20%) |
Sep 27, 2022 | 9.930 | 9.930 | 9.870 | 9.900 | 3,705 | +0.03(+0.30%) |
Sep 26, 2022 | 9.860 | 9.890 | 9.860 | 9.870 | 237,370 | +0.01(+0.10%) |
Sep 23, 2022 | 9.860 | 9.865 | 9.860 | 9.860 | 12,742 | -0.01(-0.10%) |
Sep 22, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 72,376 | +0.01(+0.10%) |
Sep 21, 2022 | 9.873 | 9.875 | 9.860 | 9.860 | 143,850 | +0.00(+0.00%) |
Sep 20, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 994 | +0.00(+0.00%) |
Sep 19, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 401 | +0.00(+0.00%) |
Sep 16, 2022 | 9.870 | 9.870 | 9.860 | 9.860 | 4,553 | +0.00(+0.00%) |
Sep 15, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 9,214 | +0.00(+0.00%) |
Sep 14, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 10,205 | +0.00(+0.00%) |
Sep 13, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 603,336 | +0.00(+0.00%) |
Sep 12, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 3,679 | -0.01(-0.05%) |
Sep 09, 2022 | 9.860 | 9.865 | 9.860 | 9.865 | 7,550 | +0.01(+0.05%) |
Sep 08, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 142 | -0.01(-0.09%) |
Sep 07, 2022 | 9.870 | 9.870 | 9.868 | 9.868 | 10,102 | +0.00(+0.03%) |
Sep 06, 2022 | 9.870 | 9.870 | 9.865 | 9.865 | 102,848 | -0.00(-0.05%) |
Sep 02, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 17,901 | +0.00(+0.05%) |
Sep 01, 2022 | 9.860 | 9.880 | 9.860 | 9.865 | 352,318 | -0.02(-0.15%) |
Aug 31, 2022 | 9.860 | 9.880 | 9.860 | 9.880 | 302 | +0.02(+0.20%) |
Aug 30, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 3,001 | -0.00(-0.00%) |
Aug 29, 2022 | 9.860 | 9.880 | 9.860 | 9.860 | 6,229 | +0.00(+0.00%) |
Aug 25, 2022 | 9.860 | 0 | -0.01(-0.10%) | |||
Aug 24, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 2,403 | -0.01(-0.12%) |
Aug 18, 2022 | 9.882 | 0 | +0.00(+0.02%) | |||
Aug 17, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 504,952 | +0.00(+0.00%) |
Aug 16, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 1,512,658 | +0.00(+0.00%) |
Aug 15, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 1,058 | +0.00(+0.00%) |
Aug 11, 2022 | 9.880 | 1 | +0.01(+0.10%) | |||
Aug 10, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 210 | +0.00(+0.05%) |
Aug 09, 2022 | 9.870 | 9.870 | 9.865 | 9.865 | 26,993 | +0.01(+0.05%) |
Aug 08, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 4,552 | +0.00(+0.00%) |
Aug 02, 2022 | 9.860 | 21 | -0.01(-0.10%) | |||
Aug 01, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 8,239 | +0.01(+0.10%) |
Jul 29, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 6,195 | +0.00(+0.00%) |
Jul 28, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 10,003 | +0.00(+0.00%) |
Jul 27, 2022 | 9.900 | 9.900 | 9.860 | 9.860 | 7,491 | +0.01(+0.10%) |
Jul 26, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 252 | +0.00(+0.00%) |
Jul 25, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 1,296 | -0.00(-0.01%) |
Jul 22, 2022 | 9.850 | 9.870 | 9.850 | 9.851 | 1,458 | +0.01(+0.11%) |
Jul 21, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 102,185 | -0.01(-0.10%) |
Jul 20, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 372,458 | +0.01(+0.10%) |
Jul 19, 2022 | 9.840 | 9.844 | 9.840 | 9.840 | 3,316 | +0.00(+0.00%) |
Jul 18, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 973 | +0.01(+0.10%) |
Jul 14, 2022 | 9.830 | 127 | -0.01(-0.10%) | |||
Jul 13, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 160 | +0.00(+0.00%) |
Jul 12, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 105 | +0.02(+0.20%) |
Jul 11, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 187 | +0.00(+0.00%) |
Jul 08, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 1,014 | +0.00(+0.00%) |
Jul 06, 2022 | 9.820 | 30 | -0.01(-0.10%) | |||
Jul 05, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 336,192 | -0.01(-0.10%) |
Jun 30, 2022 | 9.840 | 0 | +0.01(+0.10%) | |||
Jun 28, 2022 | 9.830 | 12 | -0.00(-0.00%) | |||
Jun 27, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 452 | +0.01(+0.10%) |
Jun 24, 2022 | 9.810 | 9.820 | 9.800 | 9.820 | 137,128 | +0.01(+0.10%) |
Jun 23, 2022 | 9.820 | 9.825 | 9.800 | 9.810 | 103,100 | -0.01(-0.10%) |
Jun 22, 2022 | 9.820 | 9.825 | 9.820 | 9.820 | 8,999 | -0.00(-0.00%) |
Jun 21, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 1,314 | +0.00(+0.00%) |
Jun 17, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 14,537 | -0.00(-0.01%) |
Jun 16, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 990 | -0.00(-0.02%) |
Jun 15, 2022 | 9.820 | 9.822 | 9.820 | 9.822 | 2,176 | +0.00(+0.02%) |
Jun 14, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 65,976 | -0.03(-0.25%) |
Jun 13, 2022 | 9.830 | 9.845 | 9.830 | 9.845 | 2,978 | +0.00(+0.00%) |
Jun 10, 2022 | 9.841 | 9.845 | 9.840 | 9.845 | 2,371 | +0.02(+0.20%) |
Jun 09, 2022 | 9.840 | 9.850 | 9.820 | 9.825 | 548,523 | -0.01(-0.05%) |
Jun 07, 2022 | 9.830 | 154 | -0.02(-0.20%) | |||
Jun 06, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 4,844 | +0.01(+0.10%) |
Jun 03, 2022 | 9.810 | 9.840 | 9.810 | 9.840 | 25,175 | +0.04(+0.41%) |
Jun 02, 2022 | 9.830 | 9.850 | 9.800 | 9.800 | 1,102,209 | -0.03(-0.31%) |