Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2022 | 9.870 | 155 | +0.00(+0.04%) | |||
Oct 27, 2022 | 9.860 | 9.866 | 9.860 | 9.866 | 6,073 | +0.01(+0.06%) |
Oct 26, 2022 | 9.879 | 9.879 | 9.854 | 9.860 | 300,217 | -0.01(-0.12%) |
Oct 25, 2022 | 9.870 | 9.875 | 9.870 | 9.872 | 301,733 | +0.00(+0.02%) |
Oct 24, 2022 | 9.880 | 9.880 | 9.870 | 9.870 | 29,517 | +0.00(+0.00%) |
Oct 21, 2022 | 9.880 | 9.880 | 9.870 | 9.870 | 49,919 | -0.01(-0.10%) |
Oct 20, 2022 | 9.850 | 9.880 | 9.850 | 9.880 | 562,744 | +0.02(+0.20%) |
Oct 19, 2022 | 9.850 | 9.870 | 9.840 | 9.860 | 14,303 | +0.01(+0.10%) |
Oct 18, 2022 | 9.860 | 9.860 | 9.820 | 9.850 | 369,944 | -0.03(-0.30%) |
Oct 17, 2022 | 9.880 | 9.880 | 9.860 | 9.880 | 7,578 | -0.01(-0.10%) |
Oct 14, 2022 | 9.860 | 9.890 | 9.860 | 9.890 | 37,477 | +0.03(+0.30%) |
Oct 13, 2022 | 9.880 | 9.880 | 9.860 | 9.860 | 4,882 | -0.03(-0.30%) |
Oct 12, 2022 | 9.890 | 9.890 | 9.870 | 9.890 | 1,708 | +0.01(+0.10%) |
Oct 11, 2022 | 9.870 | 9.880 | 9.860 | 9.880 | 6,312 | -0.02(-0.20%) |
Oct 10, 2022 | 9.900 | 9.900 | 9.880 | 9.900 | 2,168 | -0.04(-0.40%) |
Oct 06, 2022 | 9.940 | 11 | +0.04(+0.40%) | |||
Oct 05, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 1,424 | +0.02(+0.20%) |
Oct 04, 2022 | 9.880 | 9.880 | 9.860 | 9.880 | 6,088 | +0.01(+0.10%) |
Oct 03, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 1,810 | +0.00(+0.00%) |
Sep 30, 2022 | 9.880 | 9.910 | 9.860 | 9.870 | 17,955 | -0.04(-0.40%) |
Sep 29, 2022 | 9.900 | 9.920 | 9.890 | 9.910 | 1,136 | -0.03(-0.25%) |
Sep 28, 2022 | 9.930 | 9.935 | 9.910 | 9.935 | 1,508 | +0.01(+0.05%) |
Sep 27, 2022 | 9.891 | 9.950 | 9.891 | 9.930 | 841 | +0.03(+0.30%) |
Sep 26, 2022 | 9.950 | 9.950 | 9.890 | 9.900 | 17,724 | -0.02(-0.20%) |
Sep 23, 2022 | 9.930 | 9.944 | 9.900 | 9.920 | 39,007 | -0.01(-0.10%) |
Sep 22, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 217 | +0.00(+0.00%) |
Sep 21, 2022 | 9.920 | 9.950 | 9.910 | 9.930 | 9,247 | -0.01(-0.10%) |
Sep 20, 2022 | 9.925 | 9.940 | 9.925 | 9.940 | 2,232 | +0.01(+0.10%) |
Sep 19, 2022 | 9.950 | 9.950 | 9.930 | 9.930 | 2,138 | -0.01(-0.10%) |
Sep 15, 2022 | 9.940 | 29 | -0.02(-0.20%) | |||
Sep 14, 2022 | 9.940 | 9.960 | 9.940 | 9.960 | 2,918 | +0.04(+0.40%) |
Sep 13, 2022 | 9.927 | 9.970 | 9.920 | 9.920 | 3,268 | -0.03(-0.30%) |
Sep 12, 2022 | 9.990 | 9.990 | 9.950 | 9.950 | 2,772 | -0.04(-0.40%) |
Sep 09, 2022 | 9.960 | 9.990 | 9.960 | 9.990 | 11,847 | -0.01(-0.10%) |
Sep 08, 2022 | 10.00 | 10.00 | 9.980 | 10.00 | 663 | +0.02(+0.20%) |
Sep 07, 2022 | 9.950 | 10.00 | 9.940 | 9.980 | 16,605 | +0.00(+0.00%) |
Sep 06, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 103 | +0.02(+0.20%) |
Sep 02, 2022 | 9.920 | 9.980 | 9.920 | 9.960 | 57,980 | +0.01(+0.10%) |
Sep 01, 2022 | 9.950 | 9.950 | 9.920 | 9.950 | 6,339 | +0.00(+0.00%) |
Aug 31, 2022 | 9.920 | 9.950 | 9.920 | 9.950 | 3,254 | +0.00(+0.00%) |
Aug 30, 2022 | 9.970 | 9.970 | 9.950 | 9.950 | 416 | +0.03(+0.30%) |
Aug 29, 2022 | 9.940 | 9.980 | 9.920 | 9.920 | 6,677 | -0.06(-0.60%) |
Aug 26, 2022 | 9.940 | 9.980 | 9.940 | 9.980 | 2,745 | +0.02(+0.15%) |
Aug 25, 2022 | 9.950 | 9.980 | 9.950 | 9.965 | 2,563 | -0.02(-0.15%) |
Aug 24, 2022 | 9.950 | 9.980 | 9.950 | 9.980 | 2,018 | +0.00(+0.00%) |
Aug 23, 2022 | 9.950 | 9.980 | 9.950 | 9.980 | 1,342 | +0.01(+0.10%) |
Aug 22, 2022 | 9.960 | 9.980 | 9.950 | 9.970 | 2,594 | +0.01(+0.05%) |
Aug 19, 2022 | 9.980 | 9.980 | 9.950 | 9.965 | 1,722 | -0.03(-0.25%) |
Aug 18, 2022 | 9.960 | 10.00 | 9.950 | 9.990 | 1,942 | +0.04(+0.40%) |
Aug 17, 2022 | 10.00 | 10.00 | 9.950 | 9.950 | 4,891 | -0.05(-0.50%) |
Aug 16, 2022 | 10.02 | 10.02 | 9.920 | 10.00 | 15,370 | +0.00(+0.00%) |
Aug 15, 2022 | 10.00 | 10.00 | 9.980 | 10.00 | 2,523 | +0.01(+0.10%) |
Aug 12, 2022 | 9.910 | 10.00 | 9.910 | 9.990 | 52,476 | +0.01(+0.10%) |
Aug 11, 2022 | 9.930 | 9.995 | 9.910 | 9.980 | 69,654 | +0.00(+0.00%) |
Aug 10, 2022 | 9.980 | 9.980 | 9.920 | 9.980 | 2,466 | -0.01(-0.10%) |
Aug 09, 2022 | 10.06 | 10.06 | 9.930 | 9.990 | 184,627 | -0.01(-0.10%) |
Aug 08, 2022 | 10.13 | 10.14 | 9.960 | 10.00 | 30,046 | -0.10(-0.99%) |
Aug 05, 2022 | 9.980 | 10.10 | 9.950 | 10.10 | 59,811 | +0.12(+1.20%) |
Aug 04, 2022 | 9.950 | 9.980 | 9.950 | 9.980 | 1,837 | +0.05(+0.50%) |
Aug 03, 2022 | 9.950 | 9.950 | 9.920 | 9.930 | 11,399 | +0.03(+0.30%) |
Aug 02, 2022 | 9.910 | 9.950 | 9.900 | 9.900 | 32,177 | -0.05(-0.50%) |