Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.850 | 10.06 | 9.850 | 10.05 | 6,465 | -0.04(-0.39%) |
Dec 28, 2022 | 10.09 | 100 | +0.02(+0.19%) | |||
Dec 23, 2022 | 10.07 | 20 | +0.04(+0.40%) | |||
Dec 22, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 270 | +0.00(+0.00%) |
Dec 20, 2022 | 10.03 | 0 | -0.04(-0.38%) | |||
Dec 19, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 200 | +0.04(+0.38%) |
Dec 16, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 949 | +0.01(+0.10%) |
Dec 15, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 1,234 | -0.01(-0.10%) |
Dec 14, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 300 | +0.02(+0.20%) |
Dec 13, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 560 | -0.02(-0.20%) |
Dec 12, 2022 | 10.03 | 10.05 | 10.03 | 10.03 | 500 | +0.00(+0.00%) |
Dec 09, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 131,515 | +0.00(+0.00%) |
Dec 06, 2022 | 10.03 | 255 | +0.04(+0.40%) | |||
Dec 02, 2022 | 9.990 | 0 | +0.00(+0.00%) | |||
Nov 30, 2022 | 9.990 | 0 | -0.02(-0.20%) | |||
Nov 29, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 150 | -0.14(-1.42%) |
Nov 28, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.18(+1.82%) |
Nov 23, 2022 | 9.972 | 0 | -0.25(-2.47%) | |||
Nov 22, 2022 | 9.970 | 10.22 | 9.970 | 10.22 | 272 | +0.23(+2.35%) |
Nov 21, 2022 | 9.970 | 9.990 | 9.970 | 9.990 | 1,300 | +0.03(+0.30%) |
Nov 17, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
Nov 14, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
Nov 11, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 909 | +0.01(+0.10%) |
Nov 10, 2022 | 9.950 | 9.950 | 9.941 | 9.950 | 1,100 | +0.00(+0.00%) |
Nov 09, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 500 | +0.00(+0.00%) |
Nov 04, 2022 | 9.950 | 48 | +0.00(+0.00%) | |||
Nov 02, 2022 | 9.950 | 50 | +0.00(+0.00%) | |||
Oct 31, 2022 | 9.950 | 0 | +0.04(+0.40%) | |||
Oct 27, 2022 | 9.910 | 20 | +0.00(+0.00%) | |||
Oct 26, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 201 | +0.00(+0.00%) |
Oct 25, 2022 | 9.950 | 9.950 | 9.910 | 9.910 | 867 | +0.01(+0.10%) |
Oct 20, 2022 | 9.900 | 0 | +0.02(+0.19%) | |||
Oct 17, 2022 | 9.881 | 0 | +0.01(+0.11%) | |||
Oct 12, 2022 | 9.870 | 11 | -0.03(-0.30%) | |||
Oct 10, 2022 | 9.900 | 31 | +0.03(+0.30%) | |||
Oct 05, 2022 | 9.870 | 50 | +0.02(+0.20%) | |||
Oct 04, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 829 | +0.00(+0.00%) |
Oct 03, 2022 | 9.830 | 9.860 | 9.830 | 9.850 | 6,303 | -0.03(-0.30%) |
Sep 30, 2022 | 9.830 | 9.880 | 9.830 | 9.880 | 1,330 | +0.05(+0.51%) |
Sep 28, 2022 | 9.830 | 100 | +0.00(+0.00%) | |||
Sep 27, 2022 | 9.850 | 9.855 | 9.830 | 9.830 | 3,154 | -0.00(-0.00%) |
Sep 26, 2022 | 9.900 | 9.930 | 9.830 | 9.830 | 2,253 | -0.02(-0.20%) |
Sep 23, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 1,635 | +0.01(+0.10%) |
Sep 19, 2022 | 9.840 | 15 | +0.00(+0.00%) | |||
Sep 16, 2022 | 9.850 | 9.920 | 9.840 | 9.840 | 1,050 | +0.02(+0.20%) |
Sep 14, 2022 | 9.820 | 0 | -0.06(-0.61%) | |||
Sep 12, 2022 | 9.880 | 65 | +0.03(+0.30%) | |||
Sep 06, 2022 | 9.850 | 10 | +0.00(+0.00%) | |||
Sep 02, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 800 | +0.01(+0.10%) |
Aug 31, 2022 | 9.840 | 0 | +0.00(+0.00%) | |||
Aug 30, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 981 | +0.01(+0.10%) |
Aug 29, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.03(+0.31%) |
Aug 26, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | -0.02(-0.24%) |
Aug 25, 2022 | 9.810 | 9.824 | 9.810 | 9.824 | 670 | +0.04(+0.45%) |
Aug 24, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 263 | -0.03(-0.31%) |
Aug 23, 2022 | 9.830 | 9.840 | 9.810 | 9.810 | 404 | -0.02(-0.20%) |
Aug 18, 2022 | 9.830 | 1 | -0.10(-1.01%) | |||
Aug 17, 2022 | 9.830 | 9.930 | 9.820 | 9.930 | 102,030 | +0.14(+1.43%) |
Aug 16, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 3,513 | -0.04(-0.41%) |
Aug 15, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 433 | +0.02(+0.20%) |
Aug 12, 2022 | 9.830 | 9.830 | 9.810 | 9.810 | 550 | +0.00(+0.00%) |
Aug 11, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | +0.01(+0.10%) |
Aug 09, 2022 | 9.800 | 74 | -0.02(-0.20%) | |||
Aug 08, 2022 | 9.800 | 9.830 | 9.800 | 9.820 | 39,917 | +0.02(+0.20%) |
Aug 05, 2022 | 9.830 | 9.830 | 9.800 | 9.800 | 2,225 | -0.01(-0.10%) |
Aug 04, 2022 | 9.810 | 9.830 | 9.800 | 9.810 | 21,682 | +0.03(+0.31%) |
Aug 03, 2022 | 9.820 | 9.820 | 9.780 | 9.780 | 200 | -0.04(-0.41%) |
Aug 02, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 900 | +0.03(+0.31%) |
Aug 01, 2022 | 9.790 | 9.820 | 9.790 | 9.790 | 298 | -0.04(-0.41%) |
Jul 29, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 101 | +0.03(+0.31%) |
Jul 27, 2022 | 9.800 | 17 | -0.01(-0.10%) | |||
Jul 26, 2022 | 9.810 | 9.810 | 9.780 | 9.810 | 1,149 | +0.00(+0.00%) |
Jul 25, 2022 | 9.780 | 9.820 | 9.780 | 9.810 | 820 | -0.01(-0.10%) |
Jul 22, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 300 | +0.01(+0.10%) |
Jul 21, 2022 | 9.820 | 9.820 | 9.800 | 9.810 | 2,194 | +0.04(+0.41%) |
Jul 19, 2022 | 9.770 | 7 | -0.03(-0.31%) | |||
Jul 14, 2022 | 9.800 | 2 | +0.00(+0.00%) | |||
Jul 13, 2022 | 9.800 | 9.805 | 9.790 | 9.800 | 2,109 | +0.03(+0.31%) |
Jul 12, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 1,005 | -0.01(-0.10%) |
Jul 08, 2022 | 9.780 | 2 | -0.05(-0.51%) | |||
Jul 07, 2022 | 9.780 | 9.830 | 9.780 | 9.830 | 7,440 | +0.06(+0.61%) |
Jul 05, 2022 | 9.770 | 4 | -0.01(-0.05%) | |||
Jul 01, 2022 | 9.770 | 9.775 | 9.770 | 9.775 | 444 | +0.01(+0.05%) |
Jun 30, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 204 | +0.00(+0.00%) |
Jun 29, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 540 | +0.00(+0.00%) |
Jun 28, 2022 | 9.822 | 9.822 | 9.770 | 9.770 | 693 | -0.04(-0.46%) |
Jun 27, 2022 | 9.770 | 9.815 | 9.770 | 9.815 | 3,371 | +0.03(+0.26%) |
Jun 23, 2022 | 9.790 | 80 | +0.01(+0.10%) | |||
Jun 21, 2022 | 9.780 | 245 | +0.00(+0.00%) | |||
Jun 17, 2022 | 9.790 | 9.790 | 9.780 | 9.780 | 533 | -0.01(-0.10%) |
Jun 16, 2022 | 9.780 | 9.790 | 9.780 | 9.790 | 793 | +0.00(+0.00%) |
Jun 15, 2022 | 9.780 | 9.800 | 9.780 | 9.790 | 2,076 | -0.03(-0.25%) |
Jun 13, 2022 | 9.815 | 113 | +0.03(+0.26%) | |||
Jun 10, 2022 | 9.780 | 9.790 | 9.770 | 9.790 | 4,179,135 | -0.06(-0.56%) |
Jun 09, 2022 | 9.940 | 9.940 | 9.845 | 9.845 | 541 | +0.03(+0.25%) |
Jun 07, 2022 | 9.820 | 1 | +0.07(+0.72%) | |||
Jun 06, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 151 | -0.01(-0.10%) |
Jun 03, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 379 | +0.01(+0.10%) |
Jun 02, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 513 | -0.04(-0.37%) |
Jun 01, 2022 | 9.786 | 9.786 | 9.786 | 9.786 | 540 | +0.01(+0.06%) |
May 31, 2022 | 9.820 | 9.820 | 9.750 | 9.780 | 2,378 | -0.04(-0.36%) |
May 26, 2022 | 9.815 | 0 | +0.00(+0.05%) | |||
May 25, 2022 | 9.774 | 9.865 | 9.774 | 9.810 | 2,715 | -0.13(-1.31%) |
May 24, 2022 | 9.790 | 9.950 | 9.790 | 9.940 | 3,625 | -0.01(-0.10%) |
May 23, 2022 | 9.760 | 9.950 | 9.760 | 9.950 | 15,648 | +0.19(+1.95%) |
May 20, 2022 | 9.770 | 9.770 | 9.760 | 9.760 | 690 | -0.08(-0.81%) |
May 19, 2022 | 9.850 | 9.850 | 9.773 | 9.840 | 4,738 | +0.09(+0.92%) |
May 18, 2022 | 9.770 | 9.770 | 9.750 | 9.750 | 1,100 | -0.07(-0.71%) |
May 16, 2022 | 9.820 | 25 | +0.09(+0.92%) | |||
May 13, 2022 | 9.780 | 9.800 | 9.730 | 9.730 | 40,644 | -0.04(-0.41%) |
May 12, 2022 | 9.760 | 9.780 | 9.760 | 9.770 | 1,588 | -0.03(-0.32%) |
May 11, 2022 | 9.780 | 9.801 | 9.780 | 9.801 | 493 | -0.03(-0.30%) |
May 10, 2022 | 9.780 | 9.830 | 9.780 | 9.830 | 30,530 | +0.00(+0.00%) |
May 09, 2022 | 9.837 | 9.837 | 9.830 | 9.830 | 62,753 | -0.07(-0.71%) |
May 06, 2022 | 9.850 | 9.900 | 9.850 | 9.900 | 599 | +0.05(+0.51%) |
May 04, 2022 | 9.850 | 60 | +0.00(+0.00%) | |||
May 03, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 2,222 | -0.02(-0.16%) |
May 02, 2022 | 9.860 | 9.900 | 9.850 | 9.866 | 877 | -0.03(-0.34%) |
Apr 29, 2022 | 9.930 | 9.930 | 9.875 | 9.900 | 660 | +0.04(+0.41%) |
Apr 28, 2022 | 9.880 | 9.880 | 9.860 | 9.860 | 5,982 | +0.00(+0.00%) |
Apr 27, 2022 | 9.910 | 9.910 | 9.860 | 9.860 | 795 | +0.00(+0.00%) |
Apr 26, 2022 | 9.970 | 9.970 | 9.840 | 9.860 | 1,513 | -0.12(-1.20%) |
Apr 25, 2022 | 9.900 | 9.980 | 9.850 | 9.980 | 26,859 | +0.14(+1.42%) |
Apr 22, 2022 | 9.905 | 9.905 | 9.840 | 9.840 | 1,248 | -0.06(-0.61%) |
Apr 21, 2022 | 9.980 | 9.990 | 9.830 | 9.900 | 1,363 | -0.01(-0.07%) |
Apr 20, 2022 | 9.830 | 9.907 | 9.830 | 9.907 | 7,505 | +0.06(+0.60%) |
Apr 19, 2022 | 9.870 | 9.870 | 9.847 | 9.847 | 329 | -0.01(-0.13%) |
Apr 18, 2022 | 9.900 | 9.900 | 9.860 | 9.860 | 41,642 | -0.04(-0.40%) |
Apr 14, 2022 | 9.870 | 9.900 | 9.870 | 9.900 | 1,850 | +0.00(+0.00%) |
Apr 13, 2022 | 9.861 | 10.19 | 9.790 | 9.900 | 14,145 | +0.04(+0.41%) |
Apr 12, 2022 | 9.880 | 9.880 | 9.830 | 9.860 | 13,526 | -0.03(-0.30%) |
Apr 11, 2022 | 10.01 | 10.35 | 9.870 | 9.890 | 6,374 | -0.01(-0.10%) |
Apr 08, 2022 | 9.830 | 10.00 | 9.830 | 9.900 | 8,482 | -0.03(-0.30%) |
Apr 07, 2022 | 10.05 | 10.83 | 9.910 | 9.930 | 84,289 | -0.07(-0.70%) |
Apr 06, 2022 | 10.36 | 10.36 | 9.840 | 10.00 | 58,108 | +0.13(+1.32%) |
Apr 05, 2022 | 9.820 | 9.870 | 9.820 | 9.870 | 361 | -0.04(-0.35%) |
Apr 04, 2022 | 9.780 | 9.905 | 9.780 | 9.905 | 1,129 | -0.20(-1.93%) |
Apr 01, 2022 | 10.10 | 10.10 | 9.950 | 10.10 | 1,000 | +0.00(+0.00%) |
Mar 31, 2022 | 10.05 | 10.10 | 10.05 | 10.10 | 2,738 | +0.09(+0.90%) |
Mar 30, 2022 | 9.990 | 10.01 | 9.930 | 10.01 | 1,962 | +0.07(+0.70%) |
Mar 29, 2022 | 9.870 | 9.940 | 9.800 | 9.940 | 9,325 | +0.09(+0.91%) |
Mar 28, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 202 | +0.01(+0.10%) |
Mar 25, 2022 | 9.800 | 9.840 | 9.800 | 9.840 | 1,752 | +0.01(+0.10%) |
Mar 24, 2022 | 9.830 | 9.830 | 9.800 | 9.830 | 501 | +0.01(+0.05%) |
Mar 23, 2022 | 9.825 | 9.825 | 9.825 | 9.825 | 160 | +0.02(+0.26%) |
Mar 22, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 1,056 | -0.04(-0.41%) |
Mar 21, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 320 | +0.02(+0.21%) |
Mar 15, 2022 | 9.819 | 10 | +0.02(+0.20%) | |||
Mar 14, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 400 | -0.03(-0.34%) |
Mar 11, 2022 | 9.834 | 9.834 | 9.834 | 9.834 | 230 | -0.00(-0.04%) |
Mar 10, 2022 | 9.837 | 9.837 | 9.837 | 9.837 | 115 | +0.03(+0.28%) |
Mar 09, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 160 | +0.01(+0.10%) |
Mar 08, 2022 | 9.860 | 9.860 | 9.800 | 9.800 | 1,545 | -0.04(-0.43%) |
Mar 07, 2022 | 9.810 | 9.850 | 9.800 | 9.843 | 2,745 | +0.02(+0.17%) |
Mar 04, 2022 | 9.850 | 9.850 | 9.826 | 9.826 | 250 | -0.02(-0.19%) |
Mar 03, 2022 | 9.920 | 9.920 | 9.801 | 9.845 | 592 | -0.01(-0.15%) |
Mar 02, 2022 | 9.820 | 9.860 | 9.820 | 9.860 | 1,274 | +0.01(+0.10%) |
Mar 01, 2022 | 9.800 | 9.850 | 9.800 | 9.850 | 1,828 | +0.02(+0.25%) |
Feb 28, 2022 | 9.802 | 9.825 | 9.802 | 9.825 | 653 | +0.02(+0.26%) |
Feb 25, 2022 | 9.810 | 9.830 | 9.800 | 9.800 | 313,505 | -0.03(-0.31%) |
Feb 24, 2022 | 9.770 | 9.851 | 9.830 | 9.830 | 1,318 | -0.04(-0.41%) |
Feb 23, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 1,940 | +0.03(+0.30%) |
Feb 22, 2022 | 9.970 | 9.970 | 9.820 | 9.840 | 2,089 | +0.02(+0.20%) |
Feb 18, 2022 | 9.820 | 0 | -0.06(-0.61%) | |||
Feb 17, 2022 | 9.860 | 9.900 | 9.850 | 9.880 | 46,491 | +0.07(+0.71%) |
Feb 16, 2022 | 9.810 | 9.896 | 9.810 | 9.810 | 881 | +0.00(+0.00%) |
Feb 15, 2022 | 9.860 | 9.860 | 9.810 | 9.810 | 1,903 | -0.05(-0.51%) |
Feb 14, 2022 | 9.910 | 9.910 | 9.860 | 9.860 | 205 | -0.03(-0.30%) |
Feb 11, 2022 | 9.870 | 9.910 | 9.860 | 9.890 | 2,286 | +0.04(+0.36%) |
Feb 10, 2022 | 9.810 | 9.855 | 9.810 | 9.855 | 10,773 | +0.03(+0.31%) |
Feb 09, 2022 | 9.970 | 9.970 | 9.740 | 9.825 | 12,079 | -0.07(-0.66%) |
Feb 08, 2022 | 9.840 | 9.898 | 9.760 | 9.890 | 1,914 | +0.00(+0.00%) |
Feb 07, 2022 | 9.900 | 9.900 | 9.784 | 9.890 | 1,366 | -0.01(-0.10%) |
Feb 04, 2022 | 9.730 | 9.900 | 9.730 | 9.900 | 1,570 | +0.09(+0.92%) |
Feb 02, 2022 | 9.870 | 9.950 | 9.810 | 9.810 | 1,725 | -0.03(-0.30%) |
Feb 01, 2022 | 9.790 | 9.840 | 9.770 | 9.840 | 15,077 | +0.09(+0.92%) |
Jan 28, 2022 | 9.750 | 68 | +0.00(+0.00%) | |||
Jan 27, 2022 | 9.800 | 9.810 | 9.750 | 9.750 | 7,527 | -0.05(-0.51%) |
Jan 26, 2022 | 9.800 | 9.815 | 9.761 | 9.800 | 10,273 | -0.05(-0.51%) |
Jan 25, 2022 | 9.850 | 9.860 | 9.840 | 9.850 | 16,110 | +0.05(+0.53%) |
Jan 24, 2022 | 9.900 | 9.900 | 9.750 | 9.799 | 1,516,756 | -0.00(-0.02%) |
Jan 21, 2022 | 9.950 | 9.950 | 9.790 | 9.800 | 209,170 | -0.05(-0.51%) |
Jan 20, 2022 | 9.900 | 9.900 | 9.850 | 9.850 | 2,004 | -0.05(-0.51%) |
Jan 19, 2022 | 9.900 | 9.900 | 9.895 | 9.900 | 852 | +0.06(+0.61%) |
Jan 18, 2022 | 9.900 | 9.930 | 9.840 | 9.840 | 1,691 | -0.02(-0.20%) |
Jan 14, 2022 | 9.860 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 9.900 | 9.900 | 9.840 | 9.840 | 1,250,768 | -0.06(-0.61%) |
Jan 12, 2022 | 9.970 | 9.970 | 9.900 | 9.900 | 563 | +0.08(+0.81%) |
Jan 11, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 310 | -0.08(-0.81%) |
Jan 10, 2022 | 9.890 | 9.900 | 9.830 | 9.900 | 2,792 | -0.04(-0.40%) |
Jan 07, 2022 | 10.10 | 10.10 | 9.940 | 9.940 | 1,228 | +0.05(+0.51%) |
Jan 06, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 1,193 | -0.03(-0.30%) |
Jan 05, 2022 | 10.00 | 10.00 | 9.920 | 9.920 | 428 | -0.08(-0.80%) |
Jan 04, 2022 | 10.00 | 10.00 | 9.874 | 10.00 | 15,747 | +0.00(+0.00%) |