Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 20, 2023 | 0 | +0.00(+0.00%) | ||||
Mar 17, 2023 | 10.27 | 10.28 | 10.27 | 10.28 | 211 | +0.00(+0.00%) |
Mar 16, 2023 | 10.27 | 10.28 | 10.27 | 10.28 | 9,716 | +0.00(+0.00%) |
Mar 15, 2023 | 10.26 | 10.28 | 10.26 | 10.28 | 154,825 | +0.02(+0.15%) |
Mar 14, 2023 | 10.26 | 10.26 | 10.25 | 10.26 | 118,259 | -0.01(-0.05%) |
Mar 13, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 989 | -0.00(-0.05%) |
Mar 10, 2023 | 10.25 | 10.27 | 10.25 | 10.27 | 17,035 | -0.01(-0.10%) |
Mar 09, 2023 | 10.25 | 10.29 | 10.25 | 10.28 | 230,741 | +0.01(+0.15%) |
Mar 08, 2023 | 10.27 | 10.27 | 10.26 | 10.27 | 225,103 | +0.01(+0.05%) |
Mar 07, 2023 | 10.28 | 10.28 | 10.26 | 10.26 | 218,756 | -0.01(-0.10%) |
Mar 06, 2023 | 10.25 | 10.27 | 10.24 | 10.27 | 2,342,133 | +0.03(+0.24%) |
Mar 03, 2023 | 10.24 | 10.25 | 10.24 | 10.24 | 26,159 | +0.01(+0.15%) |
Mar 02, 2023 | 10.25 | 10.25 | 10.23 | 10.23 | 14,671 | +0.00(+0.00%) |
Mar 01, 2023 | 10.24 | 10.25 | 10.23 | 10.23 | 72,104 | -0.00(-0.05%) |
Feb 28, 2023 | 10.23 | 10.24 | 10.22 | 10.23 | 32,660 | +0.01(+0.15%) |
Feb 27, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 27,251 | -0.01(-0.10%) |
Feb 24, 2023 | 10.22 | 10.23 | 10.21 | 10.23 | 206,019 | +0.02(+0.15%) |
Feb 23, 2023 | 10.21 | 10.22 | 10.21 | 10.21 | 60,526 | +0.00(+0.00%) |
Feb 22, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 101 | +0.00(+0.00%) |
Feb 21, 2023 | 10.22 | 10.22 | 10.21 | 10.21 | 45,221 | +0.00(+0.05%) |
Feb 17, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 217,347 | +0.02(+0.20%) |
Feb 16, 2023 | 10.20 | 10.21 | 10.19 | 10.19 | 7,273 | -0.01(-0.10%) |
Feb 15, 2023 | 10.20 | 10.22 | 10.20 | 10.20 | 1,566,114 | -0.01(-0.05%) |
Feb 14, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 37,042 | +0.01(+0.05%) |
Feb 13, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 15,389 | -0.00(-0.01%) |
Feb 10, 2023 | 10.20 | 10.21 | 10.20 | 10.20 | 63,065 | -0.01(-0.09%) |
Feb 09, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 178,013 | +0.02(+0.20%) |
Feb 07, 2023 | 10.19 | 44 | -0.02(-0.15%) | |||
Feb 03, 2023 | 10.21 | 40 | +0.02(+0.15%) | |||
Feb 02, 2023 | 10.19 | 10.20 | 10.19 | 10.19 | 12,505 | +0.00(+0.00%) |
Feb 01, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 351,780 | +0.01(+0.10%) |
Jan 31, 2023 | 10.18 | 10.20 | 10.18 | 10.18 | 3,060,627 | +0.00(+0.00%) |
Jan 30, 2023 | 10.17 | 10.19 | 10.17 | 10.18 | 643,430 | +0.02(+0.15%) |
Jan 27, 2023 | 10.15 | 10.16 | 10.15 | 10.16 | 933 | +0.00(+0.05%) |
Jan 26, 2023 | 10.16 | 10.17 | 10.16 | 10.16 | 210,734 | +0.00(+0.00%) |
Jan 25, 2023 | 10.16 | 10.18 | 10.16 | 10.16 | 288,286 | -0.01(-0.10%) |
Jan 24, 2023 | 10.17 | 10.18 | 10.16 | 10.17 | 1,836,932 | +0.00(+0.00%) |
Jan 23, 2023 | 10.17 | 10.18 | 10.17 | 10.17 | 24,646 | +0.00(+0.00%) |
Jan 20, 2023 | 10.18 | 10.18 | 10.16 | 10.17 | 452,993 | -0.01(-0.10%) |
Jan 19, 2023 | 10.16 | 10.19 | 10.16 | 10.18 | 1,303,063 | +0.00(+0.00%) |
Jan 18, 2023 | 10.16 | 10.19 | 10.16 | 10.18 | 72,630 | -0.01(-0.05%) |
Jan 17, 2023 | 10.65 | 10.65 | 10.15 | 10.19 | 16,818 | +0.02(+0.15%) |
Jan 13, 2023 | 10.60 | 10.60 | 10.13 | 10.17 | 603,773 | +0.03(+0.30%) |
Jan 12, 2023 | 10.15 | 10.16 | 10.13 | 10.14 | 481,090 | -0.02(-0.20%) |
Jan 11, 2023 | 10.14 | 10.16 | 10.14 | 10.16 | 29,816 | +0.03(+0.30%) |
Jan 10, 2023 | 10.12 | 10.13 | 10.12 | 10.13 | 45,332 | +0.01(+0.05%) |
Jan 09, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 56,125 | +0.01(+0.10%) |
Jan 06, 2023 | 10.12 | 10.13 | 10.11 | 10.12 | 1,598,020 | +0.01(+0.05%) |
Jan 05, 2023 | 10.10 | 10.12 | 10.10 | 10.11 | 661,535 | +0.02(+0.20%) |
Jan 03, 2023 | 10.09 | 407 | -0.01(-0.10%) | |||
Dec 30, 2022 | 10.09 | 10.10 | 10.09 | 10.10 | 1,215 | +0.02(+0.20%) |
Dec 29, 2022 | 10.09 | 10.09 | 10.08 | 10.08 | 50,540 | -0.01(-0.10%) |
Dec 28, 2022 | 10.10 | 10.10 | 10.08 | 10.09 | 14,170 | +0.02(+0.20%) |
Dec 27, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 502 | -0.02(-0.20%) |
Dec 23, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 7,300 | +0.00(+0.00%) |
Dec 22, 2022 | 10.07 | 10.09 | 10.07 | 10.09 | 16,572 | +0.01(+0.10%) |
Dec 21, 2022 | 10.07 | 10.09 | 10.07 | 10.08 | 9,493 | +0.01(+0.10%) |
Dec 20, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 3,302 | +0.01(+0.05%) |
Dec 19, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 206 | +0.01(+0.15%) |
Dec 16, 2022 | 10.06 | 10.06 | 10.05 | 10.05 | 299,686 | -0.00(-0.05%) |
Dec 15, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 301 | +0.00(+0.00%) |
Dec 14, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 476 | +0.00(+0.02%) |
Dec 13, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10,071 | -0.00(-0.02%) |
Dec 12, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 5,199 | +0.00(+0.05%) |
Dec 09, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 2,505 | +0.00(+0.00%) |
Dec 08, 2022 | 10.05 | 10.05 | 10.04 | 10.05 | 11,779 | +0.01(+0.07%) |
Dec 07, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 36,892 | +0.00(+0.02%) |
Dec 06, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 1,813 | +0.00(+0.00%) |
Dec 05, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 12,597 | +0.00(+0.05%) |
Dec 02, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 252 | +0.00(+0.00%) |
Dec 01, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 4,819 | +0.01(+0.05%) |
Nov 30, 2022 | 10.03 | 10.03 | 10.02 | 10.03 | 52,036 | +0.01(+0.10%) |
Nov 29, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 491,808 | +0.00(+0.00%) |
Nov 28, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 730 | +0.01(+0.10%) |
Nov 23, 2022 | 10.01 | 93 | -0.01(-0.05%) | |||
Nov 22, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 407 | -0.00(-0.05%) |
Nov 21, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 122 | +0.01(+0.11%) |
Nov 18, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 5,600 | -0.00(-0.01%) |
Nov 16, 2022 | 10.01 | 0 | +0.01(+0.10%) | |||
Nov 11, 2022 | 10.00 | 0 | +0.01(+0.10%) | |||
Nov 10, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 31,208 | -0.01(-0.10%) |
Nov 09, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 17,169 | +0.00(+0.00%) |
Nov 08, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 25,500 | +0.01(+0.10%) |
Nov 04, 2022 | 9.990 | 11 | -0.01(-0.10%) | |||
Nov 02, 2022 | 10.00 | 201 | +0.02(+0.15%) | |||
Nov 01, 2022 | 9.985 | 9.985 | 9.985 | 9.985 | 5,000 | +0.00(+0.05%) |
Oct 31, 2022 | 9.990 | 9.990 | 9.980 | 9.980 | 180,212 | +0.01(+0.06%) |
Oct 28, 2022 | 9.965 | 9.974 | 9.965 | 9.974 | 4,150 | +0.01(+0.14%) |
Oct 27, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 107,151 | +0.00(+0.00%) |
Oct 24, 2022 | 9.960 | 16 | +0.01(+0.10%) | |||
Oct 20, 2022 | 9.950 | 81 | +0.01(+0.10%) | |||
Oct 19, 2022 | 9.950 | 9.950 | 9.940 | 9.940 | 22,252 | -0.03(-0.30%) |
Oct 18, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 92,592 | +0.02(+0.20%) |
Oct 17, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 194 | +0.01(+0.15%) |
Oct 13, 2022 | 9.935 | 18 | +0.02(+0.15%) | |||
Oct 12, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 796 | -0.02(-0.20%) |
Oct 11, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 107 | +0.02(+0.20%) |
Oct 10, 2022 | 9.928 | 9.928 | 9.920 | 9.920 | 50,223 | -0.01(-0.10%) |
Oct 07, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 417 | +0.00(+0.00%) |
Oct 06, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 298,439 | +0.00(+0.00%) |
Oct 05, 2022 | 9.925 | 9.930 | 9.925 | 9.930 | 306 | +0.00(+0.00%) |
Oct 04, 2022 | 9.920 | 9.940 | 9.920 | 9.930 | 50,755 | +0.01(+0.10%) |
Oct 03, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 61,407 | +0.00(+0.00%) |
Sep 30, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 57,002 | +0.00(+0.00%) |
Sep 29, 2022 | 9.910 | 9.920 | 9.910 | 9.920 | 51,281 | +0.02(+0.17%) |
Sep 28, 2022 | 9.910 | 9.910 | 9.903 | 9.903 | 10,852 | +0.00(+0.03%) |
Sep 27, 2022 | 9.905 | 9.905 | 9.900 | 9.900 | 24,061 | -0.00(-0.00%) |
Sep 26, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 101 | -0.01(-0.10%) |
Sep 23, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 1,008 | -0.00(-0.02%) |
Sep 21, 2022 | 9.912 | 2 | -0.01(-0.09%) | |||
Sep 20, 2022 | 9.910 | 9.920 | 9.910 | 9.920 | 973 | +0.02(+0.20%) |
Sep 19, 2022 | 9.910 | 9.910 | 9.900 | 9.900 | 18,085 | +0.00(+0.00%) |
Sep 16, 2022 | 9.905 | 9.905 | 9.900 | 9.900 | 777 | +0.00(+0.00%) |
Sep 15, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 2,606 | +0.01(+0.10%) |
Sep 14, 2022 | 9.890 | 9.895 | 9.890 | 9.890 | 6,108 | +0.01(+0.10%) |
Sep 13, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 104 | +0.00(+0.00%) |
Sep 09, 2022 | 9.880 | 104 | +0.00(+0.00%) | |||
Sep 08, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 250,862 | +0.00(+0.00%) |
Sep 06, 2022 | 9.880 | 15 | +0.00(+0.00%) | |||
Sep 02, 2022 | 9.880 | 9.880 | 9.870 | 9.880 | 2,312 | +0.01(+0.10%) |
Sep 01, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 3,393 | +0.00(+0.00%) |
Aug 31, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 3,637 | +0.01(+0.10%) |
Aug 30, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 26,825 | +0.00(+0.00%) |
Aug 29, 2022 | 9.870 | 9.870 | 9.860 | 9.860 | 1,902 | -0.01(-0.10%) |
Aug 26, 2022 | 9.850 | 9.880 | 9.850 | 9.870 | 422,128 | +0.01(+0.10%) |
Aug 19, 2022 | 9.860 | 10 | +0.01(+0.10%) | |||
Aug 18, 2022 | 9.840 | 9.870 | 9.840 | 9.850 | 5,809 | +0.00(+0.00%) |
Aug 16, 2022 | 9.850 | 390 | -0.01(-0.10%) | |||
Aug 15, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 5,939 | +0.02(+0.20%) |
Aug 12, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 310,318 | -0.01(-0.10%) |
Aug 11, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 310 | -0.01(-0.10%) |
Aug 10, 2022 | 9.830 | 9.870 | 9.830 | 9.860 | 110,886 | +0.02(+0.20%) |
Aug 09, 2022 | 9.840 | 9.840 | 9.830 | 9.840 | 48,339 | -0.01(-0.10%) |
Aug 04, 2022 | 9.850 | 328 | -0.01(-0.10%) | |||
Aug 03, 2022 | 9.850 | 9.860 | 9.840 | 9.860 | 291,095 | +0.04(+0.41%) |
Aug 02, 2022 | 9.820 | 9.850 | 9.820 | 9.820 | 261,036 | +0.00(+0.00%) |
Aug 01, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 1,334 | +0.00(+0.00%) |
Jul 29, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 425,942 | -0.01(-0.10%) |
Jul 28, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 103,835 | -0.02(-0.20%) |
Jul 27, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 275,933 | +0.02(+0.20%) |
Jul 25, 2022 | 9.830 | 100 | +0.01(+0.10%) | |||
Jul 22, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 27,145 | +0.00(+0.00%) |
Jul 21, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 14,917 | +0.01(+0.10%) |
Jul 15, 2022 | 9.810 | 1 | +0.00(+0.00%) | |||
Jul 14, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 282 | +0.01(+0.10%) |
Jul 11, 2022 | 9.800 | 71 | +0.00(+0.00%) | |||
Jul 08, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 116 | +0.00(+0.00%) |
Jul 07, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 942 | +0.00(+0.00%) |
Jul 06, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 166,481 | +0.01(+0.10%) |
Jul 05, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 202,387 | -0.02(-0.20%) |
Jul 01, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 2,589 | +0.01(+0.10%) |
Jun 30, 2022 | 9.800 | 9.805 | 9.790 | 9.800 | 76,131 | -0.01(-0.10%) |
Jun 29, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 2,503 | +0.01(+0.10%) |
Jun 27, 2022 | 9.800 | 7 | +0.01(+0.10%) | |||
Jun 24, 2022 | 9.790 | 9.800 | 9.790 | 9.790 | 1,510 | +0.00(+0.00%) |
Jun 23, 2022 | 9.795 | 9.795 | 9.780 | 9.790 | 12,474 | -0.01(-0.10%) |
Jun 22, 2022 | 9.790 | 9.800 | 9.780 | 9.800 | 13,939 | +0.01(+0.10%) |
Jun 21, 2022 | 9.790 | 9.790 | 9.780 | 9.790 | 2,805 | +0.01(+0.10%) |
Jun 16, 2022 | 9.780 | 15 | -0.00(-0.02%) | |||
Jun 15, 2022 | 9.782 | 9.782 | 9.782 | 9.782 | 234 | -0.01(-0.08%) |
Jun 14, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 72,314 | -0.01(-0.10%) |
Jun 13, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 2,052 | -0.02(-0.20%) |
Jun 10, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 5,103 | +0.02(+0.16%) |
Jun 09, 2022 | 9.800 | 9.810 | 9.800 | 9.804 | 56,118 | -0.01(-0.06%) |
Jun 08, 2022 | 9.790 | 9.810 | 9.790 | 9.810 | 50,007 | +0.03(+0.31%) |
Jun 07, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 720 | +0.00(+0.00%) |
Jun 03, 2022 | 9.780 | 7 | +0.00(+0.00%) | |||
Jun 02, 2022 | 9.780 | 9.780 | 9.770 | 9.780 | 172,576 | -0.02(-0.20%) |