Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 2,237 | -0.04(-0.37%) |
Aug 30, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 6,258 | +0.03(+0.28%) |
Aug 29, 2023 | 10.78 | 10.78 | 10.76 | 10.76 | 429 | +0.02(+0.19%) |
Aug 28, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 460 | -0.04(-0.37%) |
Aug 25, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 203 | +0.04(+0.37%) |
Aug 24, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 971 | -0.04(-0.37%) |
Aug 23, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 1,031 | +0.04(+0.37%) |
Aug 22, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 124 | -0.02(-0.19%) |
Aug 21, 2023 | 10.80 | 10.80 | 10.76 | 10.76 | 36,207 | -0.08(-0.74%) |
Aug 18, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 376 | +0.04(+0.37%) |
Aug 17, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 264 | +0.03(+0.28%) |
Aug 16, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 333 | +0.02(+0.19%) |
Aug 15, 2023 | 10.79 | 10.79 | 10.75 | 10.75 | 766 | +0.02(+0.19%) |
Aug 14, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 484 | -0.12(-1.11%) |
Aug 11, 2023 | 10.84 | 10.85 | 10.84 | 10.85 | 1,103 | +0.05(+0.46%) |
Aug 10, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 310 | -0.02(-0.18%) |
Aug 09, 2023 | 10.81 | 10.82 | 10.80 | 10.82 | 1,034 | -0.02(-0.18%) |
Aug 08, 2023 | 10.76 | 10.84 | 10.76 | 10.84 | 69,793 | +0.05(+0.46%) |
Aug 04, 2023 | 10.79 | 12 | -0.01(-0.09%) | |||
Aug 03, 2023 | 10.80 | 10.81 | 10.80 | 10.80 | 5,638 | +0.01(+0.09%) |
Aug 02, 2023 | 10.80 | 10.80 | 10.79 | 10.79 | 20,771 | -0.03(-0.28%) |
Aug 01, 2023 | 10.79 | 10.82 | 10.79 | 10.82 | 88,922 | +0.01(+0.09%) |
Jul 31, 2023 | 10.79 | 10.81 | 10.79 | 10.81 | 2,598 | +0.01(+0.09%) |
Jul 28, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 1,445 | +0.00(+0.00%) |
Jul 27, 2023 | 10.77 | 10.80 | 10.77 | 10.80 | 2,301 | +0.01(+0.09%) |
Jul 26, 2023 | 10.79 | 10.79 | 10.76 | 10.79 | 1,140 | +0.03(+0.28%) |
Jul 25, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 798 | +0.00(+0.00%) |
Jul 24, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 1,435 | -0.04(-0.37%) |
Jul 21, 2023 | 10.74 | 10.80 | 10.74 | 10.80 | 1,099 | +0.04(+0.37%) |
Jul 20, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 1,254 | -0.04(-0.37%) |
Jul 19, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 665 | +0.04(+0.37%) |
Jul 18, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 4,178 | +0.00(+0.00%) |
Jul 17, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 325 | +0.03(+0.28%) |
Jul 14, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 1,602 | -0.03(-0.28%) |
Jul 13, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 1,270 | +0.03(+0.28%) |
Jul 12, 2023 | 10.75 | 10.76 | 10.72 | 10.73 | 7,338 | -0.01(-0.09%) |
Jul 11, 2023 | 10.71 | 10.74 | 10.71 | 10.74 | 3,854 | +0.01(+0.09%) |
Jul 10, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 299 | -0.01(-0.09%) |
Jul 07, 2023 | 10.76 | 10.76 | 10.74 | 10.74 | 1,357 | +0.04(+0.37%) |
Jul 06, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 800 | -0.05(-0.47%) |
Jul 05, 2023 | 10.70 | 10.76 | 10.70 | 10.75 | 1,437 | +0.00(+0.00%) |
Jul 03, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 5,756 | +0.02(+0.14%) |
Jun 30, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 503 | -0.02(-0.14%) |
Jun 29, 2023 | 10.72 | 10.75 | 10.72 | 10.75 | 1,779 | +0.03(+0.28%) |
Jun 28, 2023 | 10.72 | 10.75 | 10.72 | 10.72 | 1,573 | +0.00(+0.00%) |
Jun 27, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 1,618 | -0.01(-0.09%) |
Jun 26, 2023 | 10.75 | 10.75 | 10.72 | 10.73 | 4,092 | +0.01(+0.09%) |
Jun 23, 2023 | 10.75 | 10.75 | 10.72 | 10.72 | 3,060 | +0.00(+0.00%) |
Jun 22, 2023 | 10.74 | 10.74 | 10.72 | 10.72 | 1,200 | -0.03(-0.28%) |
Jun 21, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 676 | +0.05(+0.47%) |
Jun 20, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 4,230 | +0.00(+0.00%) |
Jun 16, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 3,134 | -0.04(-0.37%) |
Jun 15, 2023 | 10.70 | 10.75 | 10.70 | 10.74 | 20,528 | +0.08(+0.75%) |
May 08, 2023 | 10.64 | 10.66 | 10.64 | 10.66 | 7,656 | +0.00(+0.00%) |
Apr 27, 2023 | 10.66 | 0 | +0.00(+0.00%) | |||
Apr 24, 2023 | 10.66 | 3 | +0.01(+0.09%) | |||
Apr 18, 2023 | 10.65 | 1 | -0.15(-1.39%) | |||
Apr 14, 2023 | 10.80 | 9 | +0.09(+0.84%) | |||
Apr 13, 2023 | 10.87 | 10.87 | 10.64 | 10.71 | 2,288 | +0.12(+1.18%) |
Apr 12, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 1,823 | +0.01(+0.05%) |
Apr 11, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 1,469 | +0.00(+0.00%) |
Apr 10, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 1,124 | +0.00(+0.00%) |
Apr 05, 2023 | 10.58 | 32 | +0.01(+0.09%) | |||
Apr 04, 2023 | 10.57 | 10.57 | 10.56 | 10.57 | 4,331 | +0.01(+0.09%) |
Mar 30, 2023 | 10.56 | 75 | +0.01(+0.09%) | |||
Mar 28, 2023 | 10.55 | 20 | +0.02(+0.19%) | |||
Mar 24, 2023 | 10.53 | 1 | -0.01(-0.09%) | |||
Mar 22, 2023 | 10.54 | 3 | +0.03(+0.29%) | |||
Mar 21, 2023 | 10.50 | 10.51 | 10.48 | 10.51 | 4,605 | +0.01(+0.10%) |
Mar 17, 2023 | 10.50 | 70 | +0.02(+0.19%) | |||
Mar 15, 2023 | 10.48 | 16 | +0.02(+0.14%) | |||
Mar 10, 2023 | 10.46 | 1 | +0.02(+0.14%) | |||
Mar 07, 2023 | 10.45 | 121 | +0.00(+0.00%) | |||
Feb 27, 2023 | 10.45 | 9 | -0.03(-0.29%) | |||
Feb 24, 2023 | 10.45 | 10.48 | 10.45 | 10.48 | 6,129 | +0.04(+0.38%) |
Feb 23, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 198 | +0.00(+0.00%) |
Feb 21, 2023 | 10.44 | 61 | +0.00(+0.02%) | |||
Feb 16, 2023 | 10.44 | 0 | +0.01(+0.08%) | |||
Feb 15, 2023 | 10.43 | 10.43 | 10.42 | 10.43 | 7,663 | +0.00(+0.00%) |
Feb 14, 2023 | 10.42 | 10.43 | 10.42 | 10.43 | 4,924 | +0.00(+0.00%) |
Feb 13, 2023 | 10.40 | 10.43 | 10.40 | 10.43 | 12,562 | +0.02(+0.19%) |
Feb 10, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 310 | -0.02(-0.19%) |
Feb 09, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 140 | +0.02(+0.20%) |
Feb 08, 2023 | 10.40 | 10.43 | 10.40 | 10.41 | 45,676 | -0.02(-0.20%) |
Feb 07, 2023 | 10.40 | 10.43 | 10.39 | 10.43 | 33,219 | +0.04(+0.38%) |
Feb 02, 2023 | 10.39 | 3 | +0.00(+0.00%) | |||
Feb 01, 2023 | 10.38 | 10.39 | 10.38 | 10.39 | 75,027 | +0.01(+0.10%) |
Jan 27, 2023 | 10.38 | 3 | -0.01(-0.10%) | |||
Jan 26, 2023 | 10.39 | 10.39 | 10.38 | 10.39 | 602 | +0.01(+0.10%) |
Jan 24, 2023 | 10.38 | 3 | +0.00(+0.00%) | |||
Jan 23, 2023 | 10.40 | 10.40 | 10.38 | 10.38 | 23,259 | -0.01(-0.10%) |
Jan 20, 2023 | 10.39 | 10.39 | 10.38 | 10.39 | 54,259 | +0.01(+0.10%) |
Jan 18, 2023 | 10.38 | 27 | +0.00(+0.00%) | |||
Jan 13, 2023 | 10.38 | 65 | +0.01(+0.10%) | |||
Jan 12, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 225 | -0.01(-0.10%) |
Jan 10, 2023 | 10.38 | 39 | +0.04(+0.39%) | |||
Jan 09, 2023 | 10.33 | 10.34 | 10.33 | 10.34 | 6,212 | +0.03(+0.29%) |
Jan 06, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 3,443 | +0.02(+0.19%) |
Jan 04, 2023 | 10.29 | 1 | +0.01(+0.15%) | |||
Dec 28, 2022 | 10.28 | 16 | -0.00(-0.05%) | |||
Dec 27, 2022 | 10.26 | 10.28 | 10.26 | 10.28 | 924 | +0.07(+0.69%) |
Dec 19, 2022 | 10.21 | 11 | +0.00(+0.00%) | |||
Dec 14, 2022 | 10.21 | 3 | +0.00(+0.00%) | |||
Dec 13, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 111 | +0.00(+0.00%) |
Dec 05, 2022 | 10.21 | 21 | -0.02(-0.20%) | |||
Dec 02, 2022 | 10.38 | 10.38 | 10.23 | 10.23 | 2,400 | -0.01(-0.10%) |
Nov 30, 2022 | 10.24 | 51 | +0.00(+0.00%) | |||
Nov 29, 2022 | 10.30 | 10.69 | 10.20 | 10.24 | 12,191 | -0.01(-0.10%) |
Nov 28, 2022 | 10.70 | 10.70 | 10.22 | 10.25 | 6,097 | +0.04(+0.39%) |
Nov 25, 2022 | 10.25 | 10.54 | 10.20 | 10.21 | 6,069 | -0.07(-0.68%) |
Nov 23, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 1,506 | +0.04(+0.39%) |
Nov 21, 2022 | 10.24 | 103 | +0.03(+0.29%) | |||
Nov 18, 2022 | 10.16 | 10.21 | 10.15 | 10.21 | 20,502 | +0.00(+0.00%) |
Nov 17, 2022 | 10.20 | 10.22 | 10.20 | 10.21 | 648 | +0.01(+0.10%) |
Nov 16, 2022 | 10.20 | 10.20 | 10.19 | 10.20 | 44,085 | +0.00(+0.00%) |
Nov 15, 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 157,190 | +0.01(+0.10%) |
Nov 14, 2022 | 10.18 | 10.19 | 10.18 | 10.19 | 8,152 | +0.00(+0.00%) |
Nov 08, 2022 | 10.19 | 13 | +0.01(+0.10%) | |||
Nov 04, 2022 | 10.18 | 78 | -0.02(-0.20%) | |||
Nov 02, 2022 | 10.20 | 7 | +0.02(+0.20%) | |||
Nov 01, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 8,811 | +0.00(+0.00%) |
Oct 31, 2022 | 10.19 | 10.19 | 10.18 | 10.18 | 269,813 | +0.00(+0.00%) |
Oct 28, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 267,287 | +0.00(+0.00%) |
Oct 27, 2022 | 10.15 | 10.19 | 10.14 | 10.18 | 173,274 | +0.02(+0.20%) |
Oct 26, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 8,123 | +0.02(+0.20%) |
Oct 25, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 210 | +0.01(+0.10%) |
Oct 21, 2022 | 10.13 | 24 | -0.01(-0.10%) | |||
Oct 20, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 30,412 | +0.00(+0.00%) |
Oct 19, 2022 | 10.13 | 10.14 | 10.13 | 10.14 | 7,838 | +0.01(+0.10%) |
Oct 14, 2022 | 10.13 | 51 | -0.00(-0.05%) | |||
Oct 13, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 383 | +0.00(+0.00%) |
Oct 12, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 1,714 | +0.00(+0.05%) |
Oct 11, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 3,459 | +0.00(+0.00%) |
Oct 10, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 400,015 | +0.01(+0.10%) |
Oct 06, 2022 | 10.12 | 14 | +0.00(+0.00%) | |||
Oct 04, 2022 | 10.12 | 98 | +0.00(+0.00%) | |||
Oct 03, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 132 | +0.01(+0.10%) |
Sep 30, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 2,406 | +0.01(+0.10%) |
Sep 27, 2022 | 10.10 | 17 | +0.01(+0.10%) | |||
Sep 26, 2022 | 10.10 | 10.10 | 10.09 | 10.09 | 8,114 | -0.01(-0.10%) |
Sep 23, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 5,860 | +0.00(+0.00%) |
Sep 22, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 82,153 | +0.00(+0.00%) |
Sep 21, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 152,313 | +0.00(+0.00%) |
Sep 20, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 106,655 | +0.01(+0.10%) |
Sep 16, 2022 | 10.09 | 113 | +0.00(+0.00%) | |||
Sep 15, 2022 | 10.09 | 10.10 | 10.09 | 10.09 | 49,936 | +0.00(+0.00%) |
Sep 13, 2022 | 10.09 | 4,255 | +0.01(+0.10%) | |||
Sep 09, 2022 | 10.08 | 1,986 | -0.01(-0.05%) | |||
Sep 08, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 382 | +0.01(+0.05%) |
Sep 07, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 3,557 | +0.00(+0.00%) |
Sep 02, 2022 | 10.08 | 3,393 | +0.01(+0.10%) |