Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2022 | 10.02 | 32,102 | -0.01(-0.10%) | |||
Sep 26, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 224 | -0.01(-0.10%) |
Sep 19, 2022 | 10.04 | 2 | +0.00(+0.00%) | |||
Sep 01, 2022 | 10.04 | 0 | +0.00(+0.00%) | |||
Aug 31, 2022 | 10.00 | 10.04 | 10.00 | 10.04 | 100,527 | +0.04(+0.40%) |
Aug 30, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 392,489 | -0.01(-0.10%) |
Aug 29, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 878 | +0.01(+0.10%) |
Aug 26, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 2,641 | -0.02(-0.20%) |
Aug 24, 2022 | 10.02 | 0 | -0.01(-0.10%) | |||
Aug 15, 2022 | 10.03 | 4 | +0.01(+0.10%) | |||
Aug 11, 2022 | 10.02 | 0 | +0.02(+0.20%) | |||
Aug 09, 2022 | 10.00 | 0 | +0.00(+0.00%) | |||
Aug 03, 2022 | 10.00 | 0 | -0.02(-0.20%) | |||
Aug 01, 2022 | 10.02 | 74 | +0.00(+0.00%) | |||
Jul 29, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 2,100 | +0.00(+0.00%) |
Jul 28, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 1,219 | -0.01(-0.05%) |
Jul 27, 2022 | 10.01 | 10.03 | 9.980 | 10.03 | 407,959 | +0.02(+0.15%) |
Jul 26, 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 5,104 | +0.01(+0.10%) |
Jul 25, 2022 | 9.990 | 10.01 | 9.990 | 10.00 | 53,801 | +0.01(+0.10%) |
Jul 22, 2022 | 9.989 | 9.990 | 9.989 | 9.990 | 303,200 | +0.00(+0.00%) |
Jul 21, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 5,363 | +0.00(+0.00%) |
Jul 20, 2022 | 9.980 | 9.990 | 9.980 | 9.990 | 24,600 | +0.00(+0.00%) |
Jul 19, 2022 | 9.980 | 9.990 | 9.980 | 9.990 | 10,162 | +0.01(+0.10%) |
Jul 18, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 46,432 | +0.00(+0.00%) |
Jul 14, 2022 | 9.980 | 0 | +0.01(+0.10%) | |||
Jul 13, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 218,982 | -0.01(-0.15%) |
Jul 12, 2022 | 9.980 | 9.985 | 9.980 | 9.985 | 226,305 | +0.01(+0.15%) |
Jul 06, 2022 | 9.970 | 0 | +0.00(+0.00%) | |||
Jul 05, 2022 | 9.950 | 9.970 | 9.950 | 9.970 | 400 | -0.02(-0.20%) |
Jun 30, 2022 | 9.990 | 0 | -0.03(-0.25%) | |||
Jun 29, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 400 | +0.05(+0.55%) |
Jun 28, 2022 | 9.950 | 9.980 | 9.950 | 9.960 | 250,620 | +0.01(+0.10%) |
Jun 27, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 250,001 | +0.00(+0.00%) |
Jun 08, 2022 | 9.950 | 0 | +0.01(+0.10%) | |||
Jun 06, 2022 | 9.940 | 0 | -0.01(-0.10%) | |||
Jun 03, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 2,401 | +0.00(+0.00%) |
Jun 01, 2022 | 9.950 | 0 | -0.01(-0.10%) | |||
May 20, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
May 04, 2022 | 9.960 | 0 | -0.02(-0.20%) | |||
May 03, 2022 | 10.01 | 10.01 | 9.980 | 9.980 | 400 | +0.02(+0.20%) |
May 02, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 2,300 | +0.00(+0.00%) |
Apr 27, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
Apr 26, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 204 | -0.01(-0.10%) |
Apr 21, 2022 | 9.970 | 3 | +0.01(+0.10%) | |||
Apr 20, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 100 | +0.00(+0.00%) |
Apr 05, 2022 | 9.960 | 0 | +0.02(+0.20%) | |||
Apr 04, 2022 | 9.950 | 9.960 | 9.940 | 9.940 | 41,381 | -0.01(-0.10%) |
Mar 30, 2022 | 9.950 | 0 | +0.01(+0.10%) | |||
Mar 29, 2022 | 9.940 | 9.960 | 9.925 | 9.940 | 44,460 | +0.00(+0.00%) |
Mar 22, 2022 | 9.940 | 97 | +0.00(+0.00%) | |||
Mar 21, 2022 | 9.930 | 9.940 | 9.930 | 9.940 | 10,649 | +0.01(+0.10%) |
Mar 18, 2022 | 9.920 | 9.930 | 9.900 | 9.930 | 56,700 | +0.00(+0.00%) |
Mar 17, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 2,708 | +0.00(+0.00%) |
Mar 16, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 5,086 | +0.00(+0.00%) |
Mar 11, 2022 | 9.930 | 0 | -0.01(-0.10%) | |||
Mar 04, 2022 | 9.940 | 0 | +0.02(+0.20%) | |||
Mar 03, 2022 | 9.900 | 9.940 | 9.900 | 9.920 | 46,304 | -0.01(-0.10%) |
Mar 02, 2022 | 9.910 | 9.930 | 9.890 | 9.930 | 14,572 | +0.01(+0.10%) |
Mar 01, 2022 | 9.890 | 9.920 | 9.870 | 9.920 | 13,793 | +0.04(+0.40%) |
Feb 24, 2022 | 9.880 | 0 | +0.01(+0.10%) | |||
Feb 16, 2022 | 9.870 | 0 | +0.00(+0.00%) | |||
Feb 09, 2022 | 9.870 | 0 | -0.03(-0.30%) | |||
Feb 03, 2022 | 9.900 | 192 | +0.00(+0.00%) | |||
Feb 02, 2022 | 9.900 | 9.920 | 9.900 | 9.900 | 21,247 | +0.05(+0.51%) |
Jan 28, 2022 | 9.850 | 0 | +0.01(+0.10%) | |||
Jan 27, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 61,700 | -0.02(-0.20%) |
Jan 26, 2022 | 9.860 | 9.860 | 9.857 | 9.860 | 24,200 | -0.03(-0.30%) |
Jan 25, 2022 | 9.860 | 9.890 | 9.860 | 9.890 | 113,600 | +0.04(+0.41%) |
Jan 24, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 1,005 | -0.01(-0.10%) |
Jan 21, 2022 | 9.870 | 9.870 | 9.860 | 9.860 | 51,122 | +0.00(+0.00%) |
Jan 18, 2022 | 9.860 | 4 | -0.01(-0.10%) | |||
Jan 14, 2022 | 9.870 | 0 | +0.00(+0.00%) | |||
Jan 12, 2022 | 9.870 | 0 | +0.00(+0.00%) | |||
Jan 10, 2022 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) | |
Jan 07, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 2,115 | +0.00(+0.00%) |
Jan 05, 2022 | 9.870 | 9.870 | 9.870 | 3 | +0.00(+0.00%) | |
Dec 31, 2021 | 9.870 | 9.870 | 9.870 | 3 | +0.00(+0.00%) | |
Dec 22, 2021 | 9.870 | 9.870 | 9.870 | 0 | +0.01(+0.10%) | |
Dec 21, 2021 | 9.850 | 9.860 | 9.850 | 9.860 | 4,020 | +0.01(+0.10%) |
Dec 20, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 267 | +0.00(+0.00%) |
Dec 17, 2021 | 9.850 | 9.860 | 9.850 | 9.850 | 26,409 | +0.00(+0.00%) |
Dec 16, 2021 | 9.840 | 9.850 | 9.840 | 9.850 | 22,799 | -0.00(-0.02%) |
Dec 13, 2021 | 9.852 | 9.852 | 9.852 | 10 | -0.01(-0.08%) | |
Dec 10, 2021 | 9.860 | 9.860 | 9.850 | 9.860 | 189,291 | +0.01(+0.10%) |
Dec 09, 2021 | 9.850 | 9.860 | 9.850 | 9.850 | 136,249 | +0.00(+0.00%) |
Dec 08, 2021 | 9.830 | 9.850 | 9.830 | 9.850 | 336,200 | +0.01(+0.10%) |
Dec 06, 2021 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | |
Dec 03, 2021 | 9.850 | 9.850 | 9.840 | 9.840 | 13,346 | +0.00(+0.00%) |
Dec 02, 2021 | 9.840 | 9.840 | 9.840 | 9.840 | 9,500 | -0.01(-0.10%) |
Dec 01, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 360 | +0.00(+0.00%) |
Nov 30, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 175,987 | -0.02(-0.20%) |
Nov 29, 2021 | 9.880 | 9.880 | 9.870 | 9.870 | 12,106 | -0.01(-0.10%) |
Nov 26, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 100,043 | -0.01(-0.10%) |
Nov 24, 2021 | 9.865 | 9.890 | 9.865 | 9.890 | 257 | +0.02(+0.20%) |
Nov 23, 2021 | 9.870 | 9.870 | 9.870 | 9.870 | 101,004 | +0.03(+0.30%) |
Nov 22, 2021 | 9.890 | 9.890 | 9.840 | 9.840 | 99,146 | -0.05(-0.51%) |
Nov 19, 2021 | 9.840 | 9.890 | 9.840 | 9.890 | 848 | +0.05(+0.51%) |
Nov 18, 2021 | 9.840 | 9.860 | 9.840 | 9.840 | 584,301 | +0.00(+0.00%) |