Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 21, 2022 | 10.05 | 0 | +0.00(+0.00%) | |||
Dec 20, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 3,098 | +0.00(+0.00%) |
Dec 19, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 201,399 | +0.09(+0.90%) |
Dec 16, 2022 | 10.03 | 10.03 | 9.960 | 9.960 | 700 | -0.08(-0.80%) |
Dec 15, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 29,249 | +0.00(+0.00%) |
Dec 14, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 46,264 | +0.00(+0.00%) |
Dec 13, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 179,866 | +0.00(+0.00%) |
Dec 12, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 391 | +0.00(+0.00%) |
Dec 09, 2022 | 10.06 | 10.06 | 10.04 | 10.04 | 180,552 | -0.01(-0.10%) |
Dec 08, 2022 | 10.05 | 10.06 | 10.04 | 10.05 | 46,645 | +0.00(+0.00%) |
Dec 07, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 116,910 | +0.01(+0.10%) |
Dec 06, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 8,517 | +0.00(+0.00%) |
Dec 05, 2022 | 10.04 | 10.06 | 10.04 | 10.04 | 288,463 | +0.00(+0.00%) |
Dec 02, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 39,137 | +0.03(+0.30%) |
Dec 01, 2022 | 10.05 | 10.05 | 10.01 | 10.01 | 1,597 | -0.02(-0.20%) |
Nov 30, 2022 | 10.00 | 10.03 | 10.00 | 10.03 | 408,813 | +0.01(+0.10%) |
Nov 29, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 776 | +0.00(+0.00%) |
Nov 28, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 2,687,682 | +0.00(+0.00%) |
Nov 25, 2022 | 10.00 | 10.02 | 10.00 | 10.02 | 1,328 | +0.01(+0.10%) |
Nov 23, 2022 | 10.02 | 10.02 | 10.01 | 10.01 | 1,282 | +0.01(+0.10%) |
Nov 22, 2022 | 10.00 | 10.02 | 10.00 | 10.00 | 513 | -0.02(-0.20%) |
Nov 21, 2022 | 10.01 | 10.02 | 10.00 | 10.02 | 45,386 | +0.02(+0.20%) |
Nov 18, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 758 | +0.00(+0.00%) |
Nov 17, 2022 | 10.00 | 10.01 | 9.995 | 10.00 | 229,158 | +0.00(+0.00%) |
Nov 16, 2022 | 9.990 | 10.00 | 9.990 | 10.00 | 939,159 | +0.03(+0.30%) |
Nov 15, 2022 | 9.960 | 9.970 | 9.960 | 9.970 | 1,805 | +0.01(+0.10%) |
Nov 14, 2022 | 9.960 | 9.970 | 9.960 | 9.960 | 6,806 | +0.00(+0.00%) |
Nov 11, 2022 | 9.960 | 9.970 | 9.960 | 9.960 | 109,752 | -0.00(-0.00%) |
Nov 10, 2022 | 9.972 | 9.972 | 9.960 | 9.960 | 213,982 | -0.01(-0.10%) |
Nov 09, 2022 | 9.960 | 9.990 | 9.960 | 9.970 | 187,909 | +0.01(+0.10%) |
Nov 08, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 25,540 | +0.00(+0.00%) |
Nov 07, 2022 | 9.960 | 9.965 | 9.960 | 9.960 | 314,689 | +0.00(+0.00%) |
Nov 04, 2022 | 9.970 | 9.970 | 9.960 | 9.960 | 125,870 | +0.01(+0.10%) |
Nov 03, 2022 | 9.965 | 9.965 | 9.950 | 9.950 | 64,629 | +0.00(+0.00%) |
Nov 02, 2022 | 9.960 | 9.970 | 9.950 | 9.950 | 46,539 | -0.02(-0.20%) |
Nov 01, 2022 | 9.950 | 9.970 | 9.950 | 9.970 | 4,185 | +0.02(+0.20%) |
Oct 31, 2022 | 9.960 | 9.970 | 9.950 | 9.950 | 53,034 | +0.00(+0.00%) |
Oct 28, 2022 | 9.950 | 9.960 | 9.950 | 9.950 | 26,285 | +0.00(+0.00%) |
Oct 27, 2022 | 9.950 | 9.960 | 9.940 | 9.950 | 1,016,057 | +0.00(+0.00%) |
Oct 26, 2022 | 9.930 | 9.960 | 9.929 | 9.950 | 71,682 | +0.01(+0.10%) |
Oct 25, 2022 | 9.920 | 9.940 | 9.920 | 9.940 | 123,961 | +0.00(+0.00%) |
Oct 24, 2022 | 9.940 | 9.950 | 9.930 | 9.940 | 60,713 | +0.01(+0.10%) |
Oct 21, 2022 | 9.920 | 9.940 | 9.910 | 9.930 | 97,098 | +0.01(+0.10%) |
Oct 20, 2022 | 9.920 | 9.920 | 9.915 | 9.920 | 139,925 | +0.00(+0.00%) |
Oct 19, 2022 | 9.920 | 9.930 | 9.910 | 9.920 | 54,356 | +0.00(+0.00%) |
Oct 18, 2022 | 9.920 | 9.921 | 9.920 | 9.920 | 21,172 | +0.00(+0.00%) |
Oct 17, 2022 | 9.910 | 9.930 | 9.910 | 9.920 | 9,539 | +0.01(+0.10%) |
Oct 14, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 137,781 | +0.01(+0.10%) |
Oct 13, 2022 | 9.895 | 9.910 | 9.895 | 9.900 | 166,425 | +0.01(+0.10%) |
Oct 12, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 4,915 | +0.00(+0.00%) |
Oct 11, 2022 | 9.890 | 9.891 | 9.890 | 9.890 | 226,839 | +0.00(+0.00%) |
Oct 10, 2022 | 9.892 | 9.895 | 9.890 | 9.890 | 2,911 | +0.00(+0.00%) |
Oct 07, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 23,157 | +0.00(+0.00%) |
Oct 06, 2022 | 9.890 | 9.890 | 9.885 | 9.890 | 9,429 | +0.01(+0.10%) |
Oct 05, 2022 | 9.890 | 9.895 | 9.880 | 9.880 | 2,285 | +0.00(+0.00%) |
Oct 04, 2022 | 9.890 | 9.890 | 9.880 | 9.880 | 158,108 | +0.00(+0.00%) |
Oct 03, 2022 | 9.870 | 9.890 | 9.870 | 9.880 | 144,540 | +0.01(+0.10%) |
Sep 30, 2022 | 9.870 | 9.873 | 9.870 | 9.870 | 8,357 | -0.01(-0.10%) |
Sep 29, 2022 | 9.880 | 9.890 | 9.880 | 9.880 | 4,631 | +0.01(+0.10%) |
Sep 28, 2022 | 9.860 | 9.890 | 9.860 | 9.870 | 38,783 | +0.01(+0.10%) |
Sep 27, 2022 | 9.870 | 9.870 | 9.860 | 9.860 | 17,172 | -0.01(-0.10%) |
Sep 26, 2022 | 9.870 | 9.880 | 9.860 | 9.870 | 24,881 | +0.01(+0.10%) |
Sep 23, 2022 | 9.870 | 9.870 | 9.860 | 9.860 | 38,757 | +0.00(+0.00%) |
Sep 22, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 4,080 | +0.00(+0.00%) |
Sep 21, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 25,917 | +0.00(+0.00%) |
Sep 20, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 12,243 | +0.00(+0.00%) |
Sep 19, 2022 | 9.860 | 9.880 | 9.860 | 9.860 | 302,859 | -0.01(-0.05%) |
Sep 16, 2022 | 9.860 | 9.870 | 9.860 | 9.865 | 6,860 | +0.01(+0.05%) |
Sep 15, 2022 | 9.862 | 9.862 | 9.860 | 9.860 | 1,117 | -0.01(-0.10%) |
Sep 14, 2022 | 9.870 | 9.875 | 9.855 | 9.870 | 361,675 | +0.00(+0.00%) |
Sep 13, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 43,516 | -0.01(-0.10%) |
Sep 12, 2022 | 9.880 | 9.880 | 9.866 | 9.880 | 1,573 | +0.02(+0.20%) |
Sep 09, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 2,478 | +0.00(+0.00%) |
Sep 08, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 1,343 | -0.00(-0.00%) |
Sep 06, 2022 | 9.860 | 196 | +0.00(+0.00%) | |||
Sep 02, 2022 | 9.880 | 9.880 | 9.860 | 9.860 | 17,315 | -0.01(-0.10%) |
Sep 01, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 4,247 | +0.01(+0.10%) |
Aug 31, 2022 | 9.870 | 9.870 | 9.860 | 9.860 | 13,819 | +0.00(+0.00%) |
Aug 30, 2022 | 9.880 | 9.875 | 9.860 | 9.860 | 150,847 | -0.01(-0.10%) |
Aug 29, 2022 | 9.860 | 9.890 | 9.860 | 9.870 | 10,297 | +0.01(+0.10%) |
Aug 26, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 45,114 | +0.00(+0.00%) |
Aug 25, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 206,074 | +0.00(+0.00%) |
Aug 24, 2022 | 9.905 | 9.905 | 9.860 | 9.860 | 347,357 | -0.01(-0.10%) |
Aug 23, 2022 | 9.870 | 9.880 | 9.860 | 9.870 | 1,395,236 | +0.00(+0.00%) |
Aug 22, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 141,511 | +0.00(+0.00%) |
Aug 19, 2022 | 9.880 | 9.880 | 9.870 | 9.870 | 167,239 | +0.00(+0.00%) |
Aug 18, 2022 | 9.880 | 9.890 | 9.870 | 9.870 | 388,455 | +0.00(+0.00%) |
Aug 17, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 1,331,384 | -0.01(-0.10%) |
Aug 16, 2022 | 9.870 | 9.880 | 9.870 | 9.880 | 3,360 | +0.01(+0.10%) |
Aug 15, 2022 | 9.880 | 9.900 | 9.870 | 9.870 | 30,815 | -0.01(-0.10%) |
Aug 12, 2022 | 9.875 | 9.890 | 9.875 | 9.880 | 12,916 | +0.01(+0.10%) |
Aug 11, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 2,318 | +0.00(+0.00%) |
Aug 10, 2022 | 9.880 | 9.880 | 9.870 | 9.870 | 45,926 | +0.00(+0.00%) |
Aug 09, 2022 | 9.870 | 9.875 | 9.870 | 9.870 | 2,133 | +0.00(+0.00%) |
Aug 08, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 522,522 | +0.01(+0.10%) |
Aug 05, 2022 | 9.880 | 9.880 | 9.860 | 9.860 | 247,709 | -0.01(-0.10%) |
Aug 04, 2022 | 9.860 | 9.880 | 9.860 | 9.870 | 512,431 | +0.01(+0.10%) |
Aug 03, 2022 | 9.870 | 9.870 | 9.860 | 9.860 | 900 | +0.00(+0.00%) |
Aug 02, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 1,994 | +0.00(+0.00%) |
Aug 01, 2022 | 9.860 | 9.865 | 9.860 | 9.860 | 231,156 | -0.01(-0.10%) |
Jul 29, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 1,729,262 | -0.01(-0.10%) |
Jul 28, 2022 | 9.860 | 9.880 | 9.860 | 9.880 | 154,909 | +0.02(+0.20%) |
Jul 27, 2022 | 9.870 | 9.870 | 9.850 | 9.860 | 55,028 | +0.00(+0.00%) |
Jul 26, 2022 | 9.870 | 9.870 | 9.850 | 9.860 | 337,283 | +0.01(+0.10%) |
Jul 25, 2022 | 9.850 | 9.855 | 9.850 | 9.850 | 200,812 | +0.00(+0.00%) |
Jul 22, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 2,002 | +0.00(+0.00%) |
Jul 21, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 474,275 | +0.00(+0.00%) |
Jul 20, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 183,119 | -0.01(-0.10%) |
Jul 19, 2022 | 9.840 | 9.860 | 9.840 | 9.860 | 7,449 | +0.01(+0.10%) |
Jul 18, 2022 | 9.850 | 9.870 | 9.830 | 9.850 | 304,129 | +0.00(+0.00%) |
Jul 15, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 836,876 | +0.00(+0.00%) |
Jul 14, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 570 | +0.01(+0.10%) |
Jul 13, 2022 | 9.840 | 9.850 | 9.830 | 9.841 | 3,740 | -0.01(-0.10%) |
Jul 12, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 1,020 | -0.01(-0.10%) |
Jul 11, 2022 | 9.830 | 9.860 | 9.830 | 9.860 | 53,676 | +0.03(+0.31%) |
Jul 08, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 1,036 | +0.00(+0.00%) |
Jul 07, 2022 | 9.860 | 9.860 | 9.800 | 9.830 | 17,464 | +0.00(+0.00%) |
Jul 06, 2022 | 9.820 | 9.830 | 9.820 | 9.830 | 8,011 | +0.01(+0.10%) |
Jul 05, 2022 | 9.800 | 9.830 | 9.800 | 9.820 | 427,066 | +0.00(+0.00%) |
Jul 01, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 7,275 | +0.00(+0.00%) |
Jun 30, 2022 | 9.810 | 9.830 | 9.810 | 9.820 | 171,172 | +0.00(+0.00%) |
Jun 29, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 43,318 | +0.01(+0.10%) |
Jun 28, 2022 | 9.810 | 9.820 | 9.800 | 9.810 | 742 | -0.01(-0.10%) |
Jun 27, 2022 | 9.800 | 9.820 | 9.800 | 9.820 | 3,353 | -0.01(-0.10%) |
Jun 24, 2022 | 9.810 | 9.830 | 9.810 | 9.830 | 150,166 | +0.02(+0.20%) |
Jun 22, 2022 | 9.810 | 26 | +0.00(+0.00%) | |||
Jun 21, 2022 | 9.810 | 9.820 | 9.805 | 9.810 | 17,735 | +0.00(+0.00%) |
Jun 17, 2022 | 9.810 | 9.810 | 9.800 | 9.810 | 58,090 | +0.00(+0.00%) |
Jun 15, 2022 | 9.810 | 42 | -0.01(-0.10%) | |||
Jun 14, 2022 | 9.810 | 9.840 | 9.810 | 9.820 | 252,861 | -0.01(-0.10%) |
Jun 13, 2022 | 9.820 | 9.830 | 9.820 | 9.830 | 17,888 | -0.00(-0.00%) |
Jun 10, 2022 | 9.820 | 9.830 | 9.820 | 9.830 | 2,966 | +0.02(+0.20%) |
Jun 09, 2022 | 9.850 | 9.850 | 9.810 | 9.810 | 1,070 | -0.03(-0.30%) |
Jun 08, 2022 | 9.810 | 9.840 | 9.810 | 9.840 | 4,034 | +0.02(+0.20%) |
Jun 07, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 2,715 | +0.01(+0.10%) |
Jun 06, 2022 | 9.800 | 9.820 | 9.800 | 9.810 | 1,934 | +0.00(+0.00%) |
Jun 03, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 1,843 | -0.02(-0.20%) |
Jun 02, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 128 | +0.00(+0.00%) |
Jun 01, 2022 | 9.800 | 9.830 | 9.800 | 9.830 | 5,699 | +0.04(+0.36%) |
May 31, 2022 | 9.850 | 9.850 | 9.790 | 9.795 | 2,632,293 | -0.02(-0.15%) |
May 27, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 70,664 | +0.01(+0.14%) |
May 26, 2022 | 9.800 | 9.800 | 9.796 | 9.796 | 1,960 | -0.01(-0.14%) |
May 25, 2022 | 9.805 | 9.820 | 9.805 | 9.810 | 72,700 | +0.02(+0.20%) |
May 24, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 2,899 | -0.02(-0.20%) |
May 23, 2022 | 9.790 | 9.810 | 9.790 | 9.810 | 6,453 | +0.01(+0.10%) |
May 20, 2022 | 9.790 | 9.810 | 9.790 | 9.800 | 104,793 | +0.01(+0.10%) |
May 19, 2022 | 9.810 | 9.810 | 9.780 | 9.790 | 444,829 | -0.01(-0.10%) |
May 18, 2022 | 9.800 | 9.805 | 9.800 | 9.800 | 1,001 | +0.00(+0.00%) |
May 17, 2022 | 9.780 | 9.805 | 9.780 | 9.800 | 36,510 | +0.01(+0.10%) |
May 16, 2022 | 9.790 | 9.790 | 9.780 | 9.790 | 6,087 | +0.01(+0.10%) |
May 13, 2022 | 9.790 | 9.790 | 9.780 | 9.780 | 634 | +0.00(+0.00%) |
May 12, 2022 | 9.800 | 9.800 | 9.780 | 9.780 | 1,481,321 | -0.02(-0.20%) |
May 11, 2022 | 9.830 | 9.830 | 9.800 | 9.800 | 589,445 | -0.01(-0.10%) |
May 10, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 5,540 | +0.00(+0.00%) |
May 09, 2022 | 9.820 | 9.822 | 9.810 | 9.810 | 175,764 | -0.01(-0.10%) |
May 06, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 2,151 | +0.00(+0.00%) |
May 05, 2022 | 9.820 | 9.840 | 9.820 | 9.820 | 54,541 | -0.02(-0.20%) |
May 04, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 22,204 | +0.02(+0.20%) |
May 03, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 12,998 | +0.00(+0.00%) |
May 02, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 898 | +0.00(+0.00%) |
Apr 29, 2022 | 9.850 | 9.850 | 9.820 | 9.820 | 27,846 | -0.03(-0.30%) |
Apr 28, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 219 | +0.02(+0.20%) |
Apr 27, 2022 | 9.850 | 9.860 | 9.790 | 9.830 | 117,882 | -0.01(-0.10%) |
Apr 26, 2022 | 9.820 | 9.850 | 9.820 | 9.840 | 3,132 | +0.00(+0.00%) |
Apr 25, 2022 | 9.820 | 9.850 | 9.820 | 9.840 | 4,010 | +0.01(+0.10%) |
Apr 22, 2022 | 9.820 | 9.840 | 9.820 | 9.830 | 7,241 | +0.02(+0.20%) |
Apr 21, 2022 | 9.840 | 9.845 | 9.810 | 9.810 | 18,359 | -0.03(-0.30%) |
Apr 20, 2022 | 9.830 | 9.850 | 9.810 | 9.840 | 41,762 | +0.01(+0.10%) |
Apr 19, 2022 | 9.830 | 9.830 | 9.815 | 9.830 | 6,677 | +0.01(+0.10%) |
Apr 18, 2022 | 9.860 | 9.860 | 9.810 | 9.820 | 507,812 | +0.00(+0.00%) |
Apr 14, 2022 | 9.831 | 9.831 | 9.820 | 9.820 | 7,273 | -0.02(-0.20%) |
Apr 13, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 3,274 | +0.02(+0.20%) |
Apr 12, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 8,698 | -0.01(-0.10%) |
Apr 11, 2022 | 9.810 | 9.830 | 9.810 | 9.830 | 556 | -0.03(-0.30%) |
Apr 08, 2022 | 9.800 | 9.860 | 9.800 | 9.860 | 24,230 | +0.06(+0.61%) |
Apr 07, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 782 | -0.01(-0.10%) |
Apr 06, 2022 | 9.810 | 9.818 | 9.800 | 9.810 | 4,080 | +0.01(+0.10%) |
Apr 05, 2022 | 9.780 | 9.810 | 9.780 | 9.800 | 404,622 | -0.02(-0.18%) |
Apr 04, 2022 | 9.800 | 9.818 | 9.800 | 9.818 | 724 | +0.02(+0.18%) |