Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 10.16 | 0 | +0.00(+0.00%) | |||
Jan 26, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 4,505 | +0.00(+0.00%) |
Jan 25, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 100,991 | +0.00(+0.00%) |
Jan 24, 2023 | 10.15 | 10.16 | 10.15 | 10.16 | 272 | +0.00(+0.00%) |
Jan 23, 2023 | 10.15 | 10.17 | 10.15 | 10.16 | 321,392 | +0.11(+1.09%) |
Jan 17, 2023 | 10.05 | 6 | -0.04(-0.40%) | |||
Jan 09, 2023 | 10.09 | 190 | +0.08(+0.80%) | |||
Jan 04, 2023 | 10.01 | 323 | +0.01(+0.10%) | |||
Jan 03, 2023 | 10.03 | 10.03 | 9.990 | 10.00 | 12,534 | +0.00(+0.00%) |
Dec 30, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 1,542 | +0.00(+0.00%) |
Dec 29, 2022 | 9.990 | 10.15 | 9.970 | 10.00 | 82,782 | +0.01(+0.10%) |
Dec 28, 2022 | 10.01 | 10.01 | 9.990 | 9.990 | 740 | -0.25(-2.44%) |
Dec 22, 2022 | 10.24 | 0 | +0.18(+1.79%) | |||
Dec 21, 2022 | 10.01 | 10.06 | 10.00 | 10.06 | 935 | -0.21(-2.04%) |
Dec 19, 2022 | 10.27 | 0 | +0.16(+1.58%) | |||
Dec 16, 2022 | 10.37 | 10.88 | 10.11 | 10.11 | 11,053 | +0.02(+0.20%) |
Dec 15, 2022 | 9.980 | 10.34 | 9.980 | 10.09 | 15,439 | +0.11(+1.10%) |
Dec 14, 2022 | 10.03 | 10.50 | 9.765 | 9.980 | 12,185 | -0.14(-1.38%) |
Dec 13, 2022 | 9.950 | 10.14 | 9.910 | 10.12 | 16,593 | +0.11(+1.10%) |
Dec 12, 2022 | 10.51 | 10.51 | 9.910 | 10.01 | 9,825 | +0.00(+0.00%) |
Dec 09, 2022 | 10.05 | 10.80 | 9.535 | 10.01 | 40,944 | +0.00(+0.04%) |
Dec 07, 2022 | 10.01 | 30 | +0.05(+0.46%) | |||
Dec 06, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 100 | -0.02(-0.20%) |
Dec 05, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 120 | +0.04(+0.40%) |
Dec 02, 2022 | 10.01 | 10.01 | 9.940 | 9.940 | 3,092 | -0.09(-0.90%) |
Dec 01, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 46,935 | -0.01(-0.05%) |
Nov 30, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 38,541 | +0.01(+0.05%) |
Nov 29, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 402,947 | +0.00(+0.00%) |
Nov 28, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 1,800 | +0.01(+0.10%) |
Nov 25, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 44,285 | -0.01(-0.07%) |
Nov 23, 2022 | 10.02 | 10.03 | 10.01 | 10.03 | 22,104 | +0.02(+0.22%) |
Nov 22, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 204,017 | -0.01(-0.10%) |
Nov 21, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 6,728 | +0.01(+0.05%) |
Nov 18, 2022 | 10.02 | 10.02 | 10.01 | 10.01 | 32,260 | +0.01(+0.10%) |
Nov 17, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 48,510 | -0.00(-0.00%) |
Nov 16, 2022 | 9.990 | 10.01 | 9.990 | 10.00 | 62,957 | +0.03(+0.30%) |
Nov 15, 2022 | 10.01 | 10.01 | 9.970 | 9.970 | 33,900 | -0.02(-0.20%) |
Nov 14, 2022 | 10.02 | 10.02 | 9.990 | 9.990 | 8,747 | +0.01(+0.10%) |
Nov 11, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 3,033 | -0.02(-0.20%) |
Nov 10, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 33,470 | +0.02(+0.20%) |
Nov 09, 2022 | 10.00 | 10.00 | 9.980 | 9.980 | 113,412 | -0.02(-0.20%) |
Nov 08, 2022 | 10.00 | 10.00 | 9.990 | 10.00 | 2,514,114 | +0.01(+0.10%) |
Nov 07, 2022 | 10.00 | 10.00 | 9.990 | 9.990 | 5,922 | +0.00(+0.00%) |
Nov 04, 2022 | 10.00 | 10.00 | 9.990 | 9.990 | 248,560 | +0.00(+0.00%) |
Nov 03, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 54,500 | +0.00(+0.00%) |
Nov 02, 2022 | 9.990 | 9.995 | 9.990 | 9.990 | 156,480 | +0.00(+0.00%) |
Nov 01, 2022 | 10.00 | 10.00 | 9.990 | 9.990 | 226,259 | -0.01(-0.10%) |
Oct 31, 2022 | 10.00 | 10.01 | 9.970 | 10.00 | 1,135,196 | +0.08(+0.81%) |
Oct 28, 2022 | 9.940 | 9.940 | 9.920 | 9.920 | 38,444 | -0.02(-0.20%) |
Oct 26, 2022 | 9.940 | 80 | -0.01(-0.10%) | |||
Oct 25, 2022 | 9.940 | 9.950 | 9.940 | 9.950 | 9,009 | +0.03(+0.30%) |
Oct 24, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 15,120 | +0.00(+0.00%) |
Oct 20, 2022 | 9.920 | 0 | +0.02(+0.20%) | |||
Oct 19, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 12,560 | -0.03(-0.30%) |
Oct 18, 2022 | 9.920 | 9.930 | 9.920 | 9.930 | 6,674 | +0.02(+0.20%) |
Oct 14, 2022 | 9.910 | 10 | +0.00(+0.00%) | |||
Oct 13, 2022 | 9.910 | 9.910 | 9.900 | 9.910 | 5,100 | +0.02(+0.20%) |
Oct 12, 2022 | 9.870 | 9.890 | 9.870 | 9.890 | 20,300 | -0.02(-0.20%) |
Oct 11, 2022 | 9.890 | 9.910 | 9.892 | 9.910 | 2,251 | +0.01(+0.10%) |
Oct 10, 2022 | 9.900 | 9.900 | 9.890 | 9.900 | 45,410 | +0.01(+0.10%) |
Oct 07, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 12,500 | +0.00(+0.00%) |
Oct 06, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 14,574 | -0.01(-0.10%) |
Oct 05, 2022 | 9.920 | 9.920 | 9.900 | 9.900 | 1,741 | +0.02(+0.20%) |
Oct 04, 2022 | 9.880 | 9.900 | 9.880 | 9.880 | 16,302 | +0.01(+0.05%) |
Oct 03, 2022 | 9.850 | 9.875 | 9.850 | 9.875 | 17,252 | +0.01(+0.05%) |
Sep 30, 2022 | 9.840 | 9.870 | 9.840 | 9.870 | 10,201 | +0.00(+0.00%) |
Sep 29, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 14,743 | +0.01(+0.10%) |
Sep 28, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 26,100 | +0.00(+0.00%) |
Sep 27, 2022 | 9.920 | 9.920 | 9.860 | 9.860 | 1,200 | -0.02(-0.20%) |
Sep 26, 2022 | 9.890 | 9.890 | 9.860 | 9.880 | 133,399 | +0.02(+0.20%) |
Sep 23, 2022 | 9.900 | 9.900 | 9.855 | 9.860 | 320,875 | +0.00(+0.00%) |
Sep 22, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 4,484 | +0.00(+0.00%) |
Sep 21, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 7,573 | +0.00(+0.00%) |
Sep 20, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 5,401 | +0.01(+0.10%) |
Sep 19, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 6,429 | -0.01(-0.10%) |
Sep 14, 2022 | 9.860 | 30 | +0.00(+0.00%) | |||
Sep 13, 2022 | 9.850 | 9.860 | 9.840 | 9.860 | 1,500 | +0.00(+0.00%) |
Sep 12, 2022 | 9.870 | 9.870 | 9.840 | 9.860 | 20,938 | +0.01(+0.10%) |
Sep 09, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 1,900 | -0.02(-0.20%) |
Sep 08, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 250,000 | -0.02(-0.20%) |
Sep 06, 2022 | 9.890 | 1 | +0.02(+0.20%) | |||
Sep 01, 2022 | 9.870 | 0 | +0.01(+0.10%) | |||
Aug 31, 2022 | 9.870 | 9.870 | 9.860 | 9.860 | 50,192 | +0.00(+0.00%) |
Aug 29, 2022 | 9.860 | 0 | +0.00(+0.00%) | |||
Aug 26, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 502 | -0.02(-0.20%) |
Aug 24, 2022 | 9.880 | 1 | +0.00(+0.00%) | |||
Aug 23, 2022 | 9.870 | 9.880 | 9.870 | 9.880 | 23,776 | +0.02(+0.20%) |
Aug 22, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 2,705 | -0.01(-0.10%) |
Aug 19, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 200 | -0.01(-0.05%) |
Aug 18, 2022 | 9.870 | 9.880 | 9.870 | 9.875 | 404,457 | +0.01(+0.05%) |
Aug 16, 2022 | 9.870 | 1 | +0.00(+0.00%) | |||
Aug 11, 2022 | 9.870 | 0 | +0.00(+0.05%) | |||
Aug 10, 2022 | 9.865 | 9.865 | 9.865 | 9.865 | 131 | +0.01(+0.05%) |
Aug 09, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 345 | +0.00(+0.00%) |
Aug 08, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 20,016 | +0.00(+0.00%) |
Aug 05, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 2,944 | +0.00(+0.00%) |
Aug 04, 2022 | 9.860 | 9.860 | 9.850 | 9.860 | 60,717 | +0.00(+0.00%) |
Aug 03, 2022 | 9.860 | 9.867 | 9.860 | 9.860 | 13,520 | +0.00(+0.00%) |
Aug 02, 2022 | 9.860 | 9.865 | 9.860 | 9.860 | 7,893 | +0.00(+0.00%) |
Jul 29, 2022 | 9.860 | 0 | +0.00(+0.05%) | |||
Jul 25, 2022 | 9.855 | 30 | +0.01(+0.10%) | |||
Jul 20, 2022 | 9.845 | 35 | +0.02(+0.15%) | |||
Jul 19, 2022 | 9.830 | 9.840 | 9.830 | 9.830 | 140,845 | -0.01(-0.10%) |
Jul 18, 2022 | 9.840 | 9.840 | 9.820 | 9.840 | 823,051 | +0.02(+0.20%) |
Jul 15, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 4,782 | +0.01(+0.10%) |
Jul 14, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 10,101 | +0.00(+0.00%) |
Jul 13, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 9,586 | +0.00(+0.00%) |
Jul 08, 2022 | 9.810 | 1 | +0.01(+0.10%) | |||
Jul 07, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 2,829 | -0.02(-0.25%) |
Jul 05, 2022 | 9.825 | 63 | +0.01(+0.15%) | |||
Jul 01, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 5,332 | +0.00(+0.00%) |
Jun 30, 2022 | 9.820 | 9.820 | 9.810 | 9.810 | 13,467 | +0.01(+0.10%) |
Jun 27, 2022 | 9.800 | 0 | +0.00(+0.00%) | |||
Jun 23, 2022 | 9.800 | 3 | +0.01(+0.10%) | |||
Jun 22, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 155 | -0.08(-0.81%) |
Jun 21, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 152 | +0.05(+0.51%) |
Jun 17, 2022 | 9.800 | 9.820 | 9.800 | 9.820 | 470,761 | +0.01(+0.11%) |
Jun 16, 2022 | 9.800 | 9.810 | 9.800 | 9.809 | 1,442 | +0.01(+0.09%) |
Jun 15, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 316 | -0.01(-0.10%) |
Jun 14, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 11,035 | +0.00(+0.00%) |
Jun 13, 2022 | 9.810 | 9.814 | 9.805 | 9.810 | 27,554 | +0.00(+0.00%) |
Jun 10, 2022 | 9.800 | 9.820 | 9.800 | 9.810 | 2,121 | +0.00(+0.00%) |
Jun 09, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 1,961 | +0.00(+0.00%) |
Jun 08, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 164 | +0.00(+0.00%) |
Jun 07, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 270 | +0.00(+0.00%) |
Jun 06, 2022 | 9.840 | 9.840 | 9.810 | 9.810 | 262 | +0.00(+0.00%) |