Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2023 | 10.62 | 6 | -0.03(-0.28%) | |||
Mar 28, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 212 | +0.08(+0.76%) |
Mar 23, 2023 | 10.57 | 9 | -0.08(-0.75%) | |||
Mar 22, 2023 | 10.59 | 10.65 | 10.59 | 10.65 | 11,660 | +0.18(+1.72%) |
Mar 15, 2023 | 10.47 | 0 | -0.03(-0.29%) | |||
Mar 13, 2023 | 10.50 | 1 | +0.05(+0.48%) | |||
Mar 08, 2023 | 10.45 | 4 | +0.05(+0.48%) | |||
Feb 28, 2023 | 10.40 | 0 | +0.05(+0.48%) | |||
Feb 24, 2023 | 10.35 | 24 | -0.10(-0.96%) | |||
Feb 22, 2023 | 10.45 | 0 | +0.00(+0.00%) | |||
Feb 21, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 194 | +0.09(+0.87%) |
Feb 17, 2023 | 10.36 | 10.38 | 10.35 | 10.36 | 1,588 | +0.06(+0.58%) |
Feb 14, 2023 | 10.30 | 0 | +0.00(+0.00%) | |||
Feb 06, 2023 | 10.30 | 115 | +0.03(+0.29%) | |||
Feb 03, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 123 | +0.02(+0.20%) |
Feb 01, 2023 | 10.25 | 215 | -0.05(-0.49%) | |||
Jan 24, 2023 | 10.30 | 0 | +0.02(+0.19%) | |||
Jan 13, 2023 | 10.28 | 0 | +0.08(+0.78%) | |||
Jan 12, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 10,352 | -0.01(-0.10%) |
Jan 09, 2023 | 10.21 | 0 | -0.41(-3.86%) | |||
Dec 30, 2022 | 10.62 | 400 | +0.46(+4.53%) | |||
Dec 27, 2022 | 10.16 | 0 | -0.02(-0.20%) | |||
Dec 20, 2022 | 10.18 | 0 | -0.07(-0.68%) | |||
Dec 19, 2022 | 10.25 | 10.26 | 10.25 | 10.25 | 12,197 | +0.06(+0.59%) |
Dec 16, 2022 | 10.20 | 10.21 | 10.19 | 10.19 | 9,200 | -0.05(-0.49%) |
Dec 15, 2022 | 10.24 | 10.25 | 10.24 | 10.24 | 10,261 | +0.00(+0.00%) |
Dec 13, 2022 | 10.24 | 0 | +0.06(+0.59%) | |||
Dec 09, 2022 | 10.18 | 0 | +0.00(+0.00%) | |||
Dec 07, 2022 | 10.18 | 0 | -0.03(-0.29%) | |||
Nov 30, 2022 | 10.21 | 0 | +0.00(+0.00%) | |||
Nov 29, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 105,142 | +0.00(+0.00%) |
Nov 28, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 412,305 | +0.02(+0.15%) |
Nov 25, 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 8,258 | +0.02(+0.15%) |
Nov 23, 2022 | 10.17 | 10.21 | 10.17 | 10.18 | 397,314 | +0.02(+0.20%) |
Nov 22, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 122 | -0.01(-0.10%) |
Nov 21, 2022 | 10.15 | 10.17 | 10.15 | 10.17 | 10,208 | +0.07(+0.69%) |
Nov 18, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 4,000 | +0.00(+0.00%) |
Nov 14, 2022 | 10.10 | 0 | +0.00(+0.00%) | |||
Nov 10, 2022 | 10.10 | 0 | +0.01(+0.10%) | |||
Nov 09, 2022 | 10.09 | 10.10 | 10.09 | 10.09 | 10,565 | +0.00(+0.00%) |
Nov 07, 2022 | 10.09 | 0 | +0.02(+0.20%) | |||
Nov 03, 2022 | 10.07 | 100 | -0.01(-0.10%) | |||
Nov 02, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 29,507 | +0.01(+0.10%) |
Nov 01, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 11,313 | +0.00(+0.00%) |
Oct 31, 2022 | 10.08 | 10.09 | 10.07 | 10.07 | 45,622 | +0.00(+0.00%) |
Oct 27, 2022 | 10.07 | 100 | -0.01(-0.10%) | |||
Oct 26, 2022 | 10.08 | 10.09 | 10.07 | 10.08 | 72,411 | +0.00(+0.00%) |
Oct 21, 2022 | 10.08 | 16 | -0.01(-0.10%) | |||
Oct 17, 2022 | 10.09 | 0 | +0.01(+0.10%) | |||
Oct 12, 2022 | 10.08 | 3 | +0.00(+0.00%) | |||
Oct 05, 2022 | 10.08 | 19 | +0.00(+0.00%) | |||
Oct 04, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 4,147 | +0.00(+0.00%) |
Oct 03, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 23,601 | +0.01(+0.10%) |
Sep 30, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 208,439 | +0.01(+0.07%) |
Sep 28, 2022 | 10.06 | 0 | -0.01(-0.07%) | |||
Sep 23, 2022 | 10.07 | 0 | +0.00(+0.00%) | |||
Sep 22, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 9,402 | +0.01(+0.10%) |
Sep 15, 2022 | 10.06 | 0 | -0.01(-0.10%) | |||
Sep 13, 2022 | 10.07 | 2 | +0.04(+0.40%) | |||
Aug 26, 2022 | 10.03 | 4 | +0.00(+0.00%) | |||
Aug 25, 2022 | 10.07 | 10.07 | 10.03 | 10.03 | 1,300 | -0.06(-0.59%) |
Aug 22, 2022 | 10.09 | 0 | +0.05(+0.50%) | |||
Aug 18, 2022 | 10.04 | 0 | -0.01(-0.11%) | |||
Aug 17, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 2,750 | +0.01(+0.11%) |
Aug 16, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 304 | +0.00(+0.00%) |
Aug 15, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 617 | +0.01(+0.10%) |
Aug 11, 2022 | 10.03 | 1 | -0.07(-0.69%) | |||
Aug 08, 2022 | 10.10 | 90 | +0.06(+0.60%) | |||
Aug 01, 2022 | 10.04 | 0 | +0.00(+0.00%) | |||
Jul 29, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 54,809 | +0.00(+0.00%) |
Jul 28, 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 100,211 | -0.04(-0.40%) |
Jul 27, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 547 | +0.01(+0.10%) |
Jul 26, 2022 | 10.07 | 10.07 | 10.01 | 10.07 | 972 | +0.01(+0.10%) |
Jul 25, 2022 | 10.51 | 10.51 | 10.06 | 10.06 | 430 | +0.04(+0.40%) |
Jul 21, 2022 | 10.02 | 0 | +0.02(+0.20%) | |||
Jul 20, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 238,836 | -0.00(-0.03%) |
Jul 19, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 204 | -0.01(-0.05%) |
Jul 18, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 233 | -0.01(-0.12%) |
Jul 15, 2022 | 10.02 | 10.02 | 10.01 | 10.02 | 16,110 | +0.00(+0.00%) |
Jul 14, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 1,009 | +0.00(+0.00%) |
Jul 13, 2022 | 10.02 | 10.03 | 10.01 | 10.02 | 56,901 | +0.03(+0.30%) |
Jul 12, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 5,750 | +0.00(+0.00%) |
Jul 08, 2022 | 9.990 | 0 | +0.00(+0.00%) | |||
Jul 06, 2022 | 9.990 | 0 | +0.01(+0.05%) | |||
Jul 05, 2022 | 9.970 | 9.985 | 9.970 | 9.985 | 98,536 | +0.00(+0.05%) |
Jul 01, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 235 | +0.01(+0.10%) |
Jun 29, 2022 | 9.970 | 148 | -0.02(-0.20%) | |||
Jun 27, 2022 | 9.990 | 1 | +0.01(+0.10%) | |||
Jun 17, 2022 | 9.980 | 0 | +0.00(+0.00%) | |||
Jun 16, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 363 | +0.00(+0.00%) |
Jun 08, 2022 | 9.980 | 200 | +0.00(+0.00%) | |||
Jun 02, 2022 | 9.980 | 1 | +0.01(+0.10%) | |||
Jun 01, 2022 | 9.990 | 9.990 | 9.970 | 9.970 | 16,636 | +0.00(+0.00%) |
May 31, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 314,217 | +0.02(+0.20%) |
May 27, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 4,569 | +0.00(+0.00%) |
May 26, 2022 | 9.950 | 9.970 | 9.950 | 9.950 | 9,001 | +0.00(+0.00%) |
May 19, 2022 | 9.950 | 0 | -0.03(-0.30%) | |||
May 16, 2022 | 9.980 | 1 | +0.02(+0.20%) | |||
May 10, 2022 | 9.960 | 34 | -0.01(-0.10%) | |||
May 09, 2022 | 9.970 | 9.970 | 9.960 | 9.970 | 25,300 | -0.02(-0.20%) |
May 05, 2022 | 9.990 | 22 | +0.01(+0.10%) | |||
May 04, 2022 | 10.01 | 10.01 | 9.980 | 9.980 | 7,765 | +0.00(+0.00%) |
May 03, 2022 | 9.980 | 9.980 | 9.970 | 9.980 | 100,800 | +0.01(+0.10%) |
Apr 28, 2022 | 9.970 | 0 | +0.00(+0.00%) | |||
Apr 25, 2022 | 9.970 | 3 | +0.01(+0.10%) | |||
Apr 22, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 665 | -0.79(-7.35%) |
Apr 21, 2022 | 9.980 | 10.99 | 9.960 | 10.75 | 322,493 | +0.75(+7.50%) |
Apr 14, 2022 | 10.00 | 0 | +0.03(+0.30%) | |||
Apr 13, 2022 | 9.970 | 9.970 | 9.960 | 9.970 | 6,871 | +0.01(+0.10%) |
Apr 12, 2022 | 9.950 | 9.960 | 9.950 | 9.960 | 687 | +0.01(+0.10%) |
Apr 07, 2022 | 9.950 | 0 | +0.01(+0.10%) | |||
Apr 06, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 47,250 | +0.00(+0.00%) |
Apr 05, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 100 | +0.00(+0.00%) |