Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 10.16 | 10.18 | 10.15 | 10.16 | 1,841,727 | +0.00(+0.00%) |
Jan 30, 2023 | 10.16 | 10.17 | 10.15 | 10.16 | 24,299 | +0.00(+0.00%) |
Jan 27, 2023 | 10.17 | 10.17 | 10.16 | 10.16 | 36,800 | -0.01(-0.10%) |
Jan 26, 2023 | 10.13 | 10.18 | 10.13 | 10.17 | 7,371,180 | +0.04(+0.39%) |
Jan 25, 2023 | 10.13 | 10.14 | 10.12 | 10.13 | 44,549 | +0.01(+0.10%) |
Jan 24, 2023 | 10.12 | 10.17 | 10.12 | 10.12 | 59,773 | +0.00(+0.00%) |
Jan 23, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 64,319 | -0.01(-0.10%) |
Jan 20, 2023 | 10.14 | 10.14 | 10.12 | 10.13 | 51,993 | +0.00(+0.00%) |
Jan 19, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 983,334 | +0.01(+0.10%) |
Jan 18, 2023 | 10.12 | 10.14 | 10.12 | 10.12 | 252,395 | +0.00(+0.00%) |
Jan 17, 2023 | 10.14 | 10.14 | 10.12 | 10.12 | 604,900 | -0.02(-0.20%) |
Jan 13, 2023 | 10.12 | 10.14 | 10.12 | 10.14 | 12,754 | +0.01(+0.10%) |
Jan 12, 2023 | 10.13 | 10.14 | 10.12 | 10.13 | 1,816,495 | +0.00(+0.00%) |
Jan 11, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 350,061 | +0.01(+0.10%) |
Jan 10, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 1,045,740 | -0.01(-0.10%) |
Jan 09, 2023 | 10.11 | 10.13 | 10.11 | 10.13 | 1,482,170 | +0.02(+0.20%) |
Jan 06, 2023 | 10.12 | 10.12 | 10.11 | 10.11 | 90,570 | +0.00(+0.00%) |
Jan 05, 2023 | 10.12 | 10.12 | 10.11 | 10.11 | 121,718 | +0.01(+0.10%) |
Jan 04, 2023 | 10.12 | 10.12 | 10.10 | 10.10 | 1,529,081 | -0.01(-0.10%) |
Jan 03, 2023 | 10.07 | 10.12 | 10.07 | 10.11 | 4,741,629 | +0.04(+0.40%) |
Dec 30, 2022 | 10.08 | 10.09 | 10.07 | 10.07 | 213,355 | -0.02(-0.20%) |
Dec 29, 2022 | 10.09 | 10.09 | 10.08 | 10.09 | 113,904 | +0.01(+0.10%) |
Dec 28, 2022 | 10.09 | 10.10 | 10.08 | 10.08 | 245,365 | -0.01(-0.10%) |
Dec 27, 2022 | 10.08 | 10.10 | 10.07 | 10.09 | 361,260 | +0.02(+0.20%) |
Dec 23, 2022 | 10.06 | 10.09 | 10.06 | 10.07 | 318,795 | -0.01(-0.10%) |
Dec 22, 2022 | 10.09 | 10.09 | 10.07 | 10.08 | 142,422 | -0.01(-0.05%) |
Dec 21, 2022 | 10.08 | 10.09 | 10.08 | 10.09 | 612,464 | +0.01(+0.05%) |
Dec 20, 2022 | 10.08 | 10.09 | 10.08 | 10.08 | 156,584 | -0.01(-0.10%) |
Dec 19, 2022 | 10.09 | 10.09 | 10.07 | 10.09 | 2,078,948 | +0.02(+0.20%) |
Dec 16, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 948,480 | +0.00(+0.00%) |
Dec 15, 2022 | 10.06 | 10.08 | 10.06 | 10.07 | 851,538 | +0.01(+0.10%) |
Dec 14, 2022 | 10.06 | 10.08 | 10.06 | 10.06 | 11,046,990 | +0.00(+0.00%) |
Dec 13, 2022 | 10.06 | 10.08 | 10.06 | 10.06 | 494,502 | +0.00(+0.00%) |
Dec 12, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 397,706 | -0.01(-0.10%) |
Dec 09, 2022 | 10.08 | 10.08 | 10.06 | 10.07 | 351,435 | +0.01(+0.10%) |
Dec 08, 2022 | 10.05 | 10.07 | 10.05 | 10.06 | 396,914 | -0.01(-0.10%) |
Dec 07, 2022 | 10.07 | 10.08 | 10.05 | 10.07 | 932,011 | +0.00(+0.00%) |
Dec 06, 2022 | 10.07 | 10.08 | 10.06 | 10.07 | 7,982,720 | +0.04(+0.40%) |
Dec 05, 2022 | 10.05 | 10.05 | 10.03 | 10.03 | 9,732 | -0.01(-0.10%) |
Dec 02, 2022 | 10.02 | 10.05 | 10.02 | 10.04 | 765,548 | +0.01(+0.10%) |
Dec 01, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 86,530 | +0.01(+0.10%) |
Nov 30, 2022 | 10.01 | 10.03 | 10.01 | 10.02 | 2,045,488 | +0.01(+0.10%) |
Nov 29, 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 994,751 | +0.01(+0.10%) |
Nov 28, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 19,710 | -0.01(-0.10%) |
Nov 25, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 1,438 | +0.01(+0.10%) |
Nov 23, 2022 | 10.02 | 10.02 | 10.00 | 10.00 | 2,537 | -0.01(-0.05%) |
Nov 22, 2022 | 9.990 | 10.01 | 9.990 | 10.01 | 11,399 | +0.01(+0.05%) |
Nov 21, 2022 | 10.00 | 10.00 | 9.990 | 10.00 | 4,007 | +0.00(+0.00%) |
Nov 18, 2022 | 9.990 | 10.00 | 9.990 | 10.00 | 8,892 | +0.01(+0.05%) |
Nov 17, 2022 | 10.00 | 10.00 | 9.980 | 9.995 | 4,442 | +0.00(+0.05%) |
Nov 16, 2022 | 10.00 | 10.00 | 9.990 | 9.990 | 3,156 | -0.01(-0.10%) |
Nov 15, 2022 | 9.990 | 10.00 | 9.980 | 10.00 | 21,879 | +0.02(+0.20%) |
Nov 14, 2022 | 9.990 | 9.990 | 9.980 | 9.980 | 47,592 | -0.01(-0.15%) |
Nov 11, 2022 | 9.990 | 10.00 | 9.985 | 9.995 | 27,888 | +0.00(+0.05%) |
Nov 10, 2022 | 10.00 | 10.00 | 9.990 | 9.990 | 9,664 | -0.00(-0.05%) |
Nov 09, 2022 | 9.990 | 10.00 | 9.990 | 9.995 | 20,938 | -0.01(-0.05%) |
Nov 08, 2022 | 9.980 | 10.00 | 9.980 | 10.00 | 59,331 | +0.02(+0.15%) |
Nov 07, 2022 | 9.980 | 9.990 | 9.980 | 9.985 | 18,730 | +0.00(+0.05%) |
Nov 04, 2022 | 9.970 | 9.985 | 9.970 | 9.980 | 98,279 | +0.01(+0.10%) |
Nov 03, 2022 | 9.970 | 9.978 | 9.960 | 9.970 | 31,232 | +0.00(+0.00%) |
Nov 02, 2022 | 9.970 | 9.980 | 9.970 | 9.970 | 19,388 | +0.00(+0.00%) |