Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.13 | 0 | -0.04(-0.39%) | |||
Apr 26, 2023 | 10.17 | 1 | +0.04(+0.39%) | |||
Apr 21, 2023 | 10.13 | 30 | +0.00(+0.00%) | |||
Apr 18, 2023 | 10.13 | 0 | +0.00(+0.00%) | |||
Apr 17, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 511 | +0.00(+0.00%) |
Apr 12, 2023 | 10.13 | 14 | -0.02(-0.20%) | |||
Apr 10, 2023 | 10.15 | 16 | +0.00(+0.00%) | |||
Apr 04, 2023 | 10.15 | 70 | -0.04(-0.39%) | |||
Apr 03, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 474 | +0.08(+0.79%) |
Mar 28, 2023 | 10.11 | 2 | +0.01(+0.08%) | |||
Mar 27, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 158 | -0.03(-0.28%) |
Mar 24, 2023 | 10.18 | 10.18 | 10.13 | 10.13 | 10,723 | -0.07(-0.69%) |
Mar 23, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 102 | +0.01(+0.10%) |
Mar 22, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 379 | +0.01(+0.10%) |
Mar 21, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 217 | -0.01(-0.07%) |
Mar 13, 2023 | 10.19 | 160 | +0.00(+0.02%) | |||
Mar 10, 2023 | 10.21 | 10.49 | 10.19 | 10.19 | 50,872 | -0.03(-0.24%) |
Mar 09, 2023 | 10.22 | 10.22 | 10.21 | 10.21 | 6,016 | -0.00(-0.05%) |
Mar 08, 2023 | 10.22 | 10.22 | 10.21 | 10.21 | 1,072 | +0.00(+0.05%) |
Mar 07, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 1,179 | -0.04(-0.39%) |
Mar 06, 2023 | 10.15 | 10.25 | 10.15 | 10.25 | 1,468 | +0.07(+0.69%) |
Mar 03, 2023 | 10.26 | 10.30 | 10.12 | 10.18 | 5,857 | -0.11(-1.07%) |
Mar 02, 2023 | 10.27 | 10.46 | 10.06 | 10.29 | 16,072 | -0.01(-0.12%) |
Mar 01, 2023 | 10.50 | 10.50 | 10.16 | 10.30 | 11,001 | +0.06(+0.60%) |
Feb 28, 2023 | 10.06 | 10.50 | 10.05 | 10.24 | 27,613 | +0.15(+1.48%) |
Feb 27, 2023 | 10.08 | 10.09 | 10.08 | 10.09 | 2,598 | +0.04(+0.40%) |
Feb 23, 2023 | 10.05 | 1 | -0.11(-1.08%) | |||
Feb 22, 2023 | 10.17 | 10.17 | 10.09 | 10.16 | 2,850 | +0.04(+0.40%) |
Feb 21, 2023 | 10.11 | 10.15 | 10.11 | 10.12 | 3,923 | -0.07(-0.64%) |
Feb 17, 2023 | 10.19 | 10.19 | 10.18 | 10.19 | 27,559 | +0.00(+0.05%) |
Feb 16, 2023 | 10.18 | 10.19 | 10.17 | 10.18 | 377,142 | +0.01(+0.10%) |
Feb 14, 2023 | 10.17 | 352 | -0.00(-0.05%) | |||
Feb 13, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 7,369 | +0.01(+0.05%) |
Feb 10, 2023 | 10.17 | 10.18 | 10.17 | 10.17 | 61,707 | +0.00(+0.00%) |
Feb 09, 2023 | 10.18 | 10.18 | 10.17 | 10.17 | 307,241 | -0.01(-0.05%) |
Feb 08, 2023 | 10.17 | 10.18 | 10.17 | 10.18 | 100,200 | +0.01(+0.05%) |
Feb 07, 2023 | 10.17 | 10.18 | 10.17 | 10.17 | 385,868 | +0.00(+0.00%) |
Feb 06, 2023 | 10.18 | 10.18 | 10.17 | 10.17 | 1,025,432 | +0.00(+0.00%) |
Feb 03, 2023 | 10.17 | 10.18 | 10.16 | 10.17 | 152,033 | +0.01(+0.10%) |
Feb 02, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 385 | +0.00(+0.00%) |
Feb 01, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 390,318 | -0.00(-0.05%) |
Jan 31, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 1,102 | -0.01(-0.05%) |
Jan 30, 2023 | 10.16 | 10.17 | 10.16 | 10.17 | 2,998 | +0.01(+0.10%) |
Jan 27, 2023 | 10.15 | 10.16 | 10.15 | 10.16 | 1,109,974 | +0.02(+0.20%) |
Jan 26, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10,015 | +0.00(+0.00%) |
Jan 25, 2023 | 10.15 | 10.15 | 10.14 | 10.14 | 153,359 | -0.00(-0.05%) |
Jan 24, 2023 | 10.15 | 10.15 | 10.14 | 10.14 | 10,935 | -0.00(-0.05%) |
Jan 20, 2023 | 10.15 | 182 | +0.01(+0.10%) | |||
Jan 19, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 304 | +0.00(+0.00%) |
Jan 18, 2023 | 10.13 | 10.14 | 10.13 | 10.14 | 34,487 | +0.02(+0.15%) |
Jan 17, 2023 | 10.13 | 10.13 | 10.12 | 10.12 | 828 | -0.01(-0.05%) |
Jan 13, 2023 | 10.13 | 10.14 | 10.13 | 10.13 | 18,822 | +0.01(+0.10%) |
Jan 12, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 1,431 | +0.00(+0.05%) |
Jan 11, 2023 | 10.09 | 10.12 | 10.09 | 10.12 | 456 | +0.00(+0.00%) |
Jan 10, 2023 | 10.12 | 10.12 | 10.11 | 10.12 | 11,222 | +0.00(+0.00%) |
Jan 09, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 3,765 | +0.01(+0.15%) |
Jan 05, 2023 | 10.10 | 28 | +0.00(+0.00%) | |||
Jan 04, 2023 | 10.10 | 10.11 | 10.10 | 10.10 | 3,003 | +0.01(+0.10%) |
Jan 03, 2023 | 10.09 | 10.09 | 10.07 | 10.09 | 40,214 | +0.00(+0.00%) |
Dec 30, 2022 | 10.08 | 10.09 | 10.08 | 10.09 | 27,495 | +0.02(+0.15%) |
Dec 29, 2022 | 10.03 | 10.08 | 10.03 | 10.07 | 20,793 | +0.04(+0.45%) |
Dec 28, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 904 | -0.05(-0.50%) |
Dec 27, 2022 | 10.03 | 10.08 | 10.03 | 10.08 | 20,888 | +0.01(+0.10%) |
Dec 23, 2022 | 10.07 | 10.07 | 10.06 | 10.07 | 13,816 | +0.01(+0.10%) |
Dec 22, 2022 | 10.04 | 10.06 | 10.04 | 10.06 | 20,586 | +0.03(+0.25%) |
Dec 21, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 22,466 | +0.02(+0.15%) |
Dec 19, 2022 | 10.02 | 149 | +0.00(+0.00%) | |||
Dec 16, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 108,792 | -0.01(-0.10%) |
Dec 15, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 8,971 | +0.01(+0.10%) |
Dec 14, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 4,733 | +0.00(+0.00%) |
Dec 13, 2022 | 10.01 | 10.05 | 9.970 | 10.02 | 9,754 | -0.02(-0.15%) |
Dec 12, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 264 | +0.02(+0.15%) |
Dec 08, 2022 | 10.02 | 1 | +0.01(+0.10%) | |||
Dec 07, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 103 | +0.00(+0.05%) |
Dec 06, 2022 | 9.990 | 10.01 | 9.990 | 10.01 | 2,868 | +0.03(+0.25%) |
Dec 05, 2022 | 9.980 | 9.990 | 9.980 | 9.980 | 1,584 | +0.01(+0.05%) |
Dec 02, 2022 | 9.975 | 9.975 | 9.975 | 9.975 | 450 | +0.00(+0.05%) |
Nov 29, 2022 | 9.970 | 16 | +0.00(+0.00%) | |||
Nov 25, 2022 | 9.970 | 23 | +0.00(+0.00%) | |||
Nov 23, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 31,100 | +0.01(+0.05%) |
Nov 22, 2022 | 9.960 | 9.965 | 9.960 | 9.965 | 52,895 | +0.02(+0.15%) |
Nov 21, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 15,428 | +0.00(+0.00%) |
Nov 18, 2022 | 9.950 | 9.960 | 9.950 | 9.950 | 64,479 | +0.00(+0.00%) |
Nov 17, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 133,593 | +0.00(+0.00%) |
Nov 16, 2022 | 9.950 | 9.950 | 9.945 | 9.950 | 63,412 | +0.00(+0.00%) |
Nov 15, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 76,231 | +0.00(+0.00%) |
Nov 14, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 53,217 | +0.00(+0.00%) |
Nov 11, 2022 | 9.960 | 9.960 | 9.950 | 9.950 | 251,167 | -0.02(-0.15%) |
Nov 10, 2022 | 9.960 | 9.965 | 9.960 | 9.965 | 1,212 | -0.00(-0.01%) |
Nov 09, 2022 | 9.966 | 9.966 | 9.950 | 9.966 | 221 | +0.01(+0.11%) |
Nov 07, 2022 | 9.955 | 32 | +0.01(+0.15%) | |||
Nov 04, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 726 | +0.00(+0.00%) |
Nov 03, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 415 | +0.00(+0.00%) |
Nov 02, 2022 | 9.935 | 9.940 | 9.935 | 9.940 | 2,515 | +0.00(+0.05%) |
Nov 01, 2022 | 9.935 | 9.935 | 9.935 | 9.935 | 15,515 | +0.01(+0.05%) |
Oct 31, 2022 | 9.920 | 9.930 | 9.920 | 9.930 | 65,100 | +0.01(+0.10%) |
Oct 28, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | +0.00(+0.00%) |
Oct 27, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 1,162 | -0.00(-0.03%) |
Oct 26, 2022 | 9.923 | 9.923 | 9.923 | 9.923 | 201 | +0.00(+0.03%) |
Oct 25, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 738 | +0.00(+0.00%) |
Oct 24, 2022 | 9.920 | 8 | -0.00(-0.00%) | |||
Oct 21, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 265 | +0.01(+0.06%) |
Oct 20, 2022 | 9.910 | 9.914 | 9.910 | 9.914 | 412 | +0.00(+0.04%) |
Oct 19, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 101 | +0.00(+0.00%) |
Oct 18, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 2,795 | +0.00(+0.00%) |
Oct 17, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 204 | +0.01(+0.10%) |
Oct 13, 2022 | 9.900 | 25 | -0.01(-0.15%) | |||
Oct 11, 2022 | 9.915 | 8 | +0.00(+0.05%) | |||
Oct 10, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 20,714 | +0.02(+0.20%) |
Oct 07, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 823 | +0.00(+0.00%) |
Oct 04, 2022 | 9.890 | 9 | +0.00(+0.00%) | |||
Oct 03, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 1,120 | +0.00(+0.00%) |
Sep 30, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 19,109 | +0.01(+0.10%) |
Sep 27, 2022 | 9.900 | 9.900 | 9.900 | 9.880 | 1,050 | -0.02(-0.20%) |
Sep 23, 2022 | 9.900 | 48 | +0.02(+0.20%) | |||
Sep 22, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 20,436 | +0.00(+0.00%) |
Sep 21, 2022 | 9.880 | 9.890 | 9.880 | 9.880 | 47,684 | -0.01(-0.10%) |
Sep 20, 2022 | 9.890 | 9.890 | 9.880 | 9.890 | 57,564 | +0.01(+0.05%) |
Sep 19, 2022 | 9.880 | 9.890 | 9.880 | 9.885 | 59,393 | +0.02(+0.15%) |
Sep 12, 2022 | 9.870 | 5 | +0.00(+0.00%) | |||
Sep 08, 2022 | 9.870 | 3 | -0.01(-0.10%) | |||
Sep 07, 2022 | 9.880 | 9.890 | 9.880 | 9.880 | 151,695 | +0.01(+0.09%) |
Sep 06, 2022 | 9.880 | 9.880 | 9.872 | 9.872 | 151,569 | -0.01(-0.09%) |
Sep 02, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 200 | +0.00(+0.00%) |
Sep 01, 2022 | 9.890 | 9.890 | 9.870 | 9.880 | 421,846 | -0.01(-0.10%) |
Aug 31, 2022 | 9.890 | 9.890 | 9.860 | 9.890 | 180,404 | +0.03(+0.25%) |
Aug 30, 2022 | 9.870 | 9.870 | 9.865 | 9.865 | 9,428 | +0.00(+0.01%) |
Aug 29, 2022 | 9.860 | 9.870 | 9.850 | 9.864 | 207,156 | -0.01(-0.06%) |
Aug 26, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 1,707 | -0.02(-0.20%) |
Aug 25, 2022 | 9.890 | 9.990 | 9.860 | 9.890 | 1,920 | +0.04(+0.41%) |
Aug 24, 2022 | 9.850 | 9.871 | 9.850 | 9.850 | 5,868 | -0.01(-0.10%) |
Aug 23, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 290 | +0.01(+0.10%) |
Aug 22, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 159 | +0.00(+0.00%) |
Aug 19, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 5,151 | +0.00(+0.00%) |
Aug 18, 2022 | 9.850 | 9.857 | 9.850 | 9.850 | 202 | +0.00(+0.00%) |
Aug 16, 2022 | 9.850 | 213 | -0.01(-0.10%) | |||
Aug 15, 2022 | 9.860 | 9.860 | 9.859 | 9.860 | 4,547 | +0.00(+0.00%) |
Aug 10, 2022 | 9.860 | 434 | +0.01(+0.10%) | |||
Aug 08, 2022 | 9.850 | 104 | +0.00(+0.00%) | |||
Aug 05, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 2,060 | +0.00(+0.00%) |
Aug 04, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 595,669 | +0.02(+0.20%) |
Aug 02, 2022 | 9.830 | 1 | +0.00(+0.00%) | |||
Aug 01, 2022 | 9.835 | 9.835 | 9.830 | 9.830 | 2,654 | +0.00(+0.00%) |
Jul 28, 2022 | 9.830 | 3,067 | +0.01(+0.10%) | |||
Jul 25, 2022 | 9.820 | 25 | -0.00(-0.01%) | |||
Jul 22, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 1,143 | +0.01(+0.11%) |
Jul 21, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 2,947 | -0.01(-0.10%) |
Jul 20, 2022 | 9.820 | 9.825 | 9.820 | 9.820 | 8,938 | +0.00(+0.00%) |
Jul 19, 2022 | 9.810 | 9.820 | 9.800 | 9.820 | 1,037,704 | +0.02(+0.20%) |
Jul 18, 2022 | 9.820 | 9.820 | 9.800 | 9.800 | 825,756 | -0.03(-0.31%) |
Jul 15, 2022 | 9.830 | 9.830 | 9.825 | 9.830 | 10,989 | +0.01(+0.05%) |
Jul 14, 2022 | 9.810 | 9.825 | 9.810 | 9.825 | 15,491 | +0.01(+0.15%) |
Jul 13, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 201,506 | +0.02(+0.20%) |
Jul 12, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 10,648 | -0.01(-0.10%) |
Jul 11, 2022 | 9.800 | 9.800 | 9.795 | 9.800 | 30,215 | +0.00(+0.00%) |
Jul 08, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 262 | +0.00(+0.00%) |
Jul 06, 2022 | 9.800 | 31 | -0.00(-0.05%) | |||
Jul 05, 2022 | 9.800 | 9.805 | 9.790 | 9.805 | 2,845 | +0.00(+0.05%) |
Jul 01, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 3,573 | +0.01(+0.10%) |
Jun 30, 2022 | 9.810 | 9.810 | 9.780 | 9.790 | 40,982 | -0.02(-0.21%) |
Jun 29, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 153 | -0.02(-0.20%) |
Jun 28, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 226 | +0.02(+0.19%) |
Jun 27, 2022 | 9.800 | 9.811 | 9.800 | 9.811 | 201 | -0.02(-0.19%) |
Jun 24, 2022 | 9.810 | 9.830 | 9.810 | 9.830 | 413 | +0.02(+0.19%) |
Jun 23, 2022 | 9.840 | 9.850 | 9.810 | 9.812 | 5,669 | +0.02(+0.22%) |
Jun 22, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 2,098 | +0.00(+0.00%) |
Jun 21, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 1,131 | +0.00(+0.00%) |
Jun 16, 2022 | 9.790 | 7 | -0.01(-0.10%) | |||
Jun 15, 2022 | 9.840 | 9.840 | 9.800 | 9.800 | 8,203 | +0.00(+0.00%) |
Jun 14, 2022 | 9.800 | 9.840 | 9.800 | 9.800 | 7,371 | -0.01(-0.10%) |
Jun 13, 2022 | 9.810 | 9.840 | 9.810 | 9.810 | 7,454 | -0.01(-0.10%) |
Jun 10, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 555 | -0.01(-0.10%) |
Jun 09, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 1,723 | +0.00(+0.00%) |
Jun 08, 2022 | 9.800 | 9.830 | 9.800 | 9.830 | 3,062 | +0.02(+0.20%) |
Jun 07, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 2,430 | -0.01(-0.10%) |
Jun 06, 2022 | 9.800 | 9.820 | 9.800 | 9.820 | 1,595 | -0.01(-0.10%) |
Jun 02, 2022 | 9.830 | 120 | -0.02(-0.17%) | |||
Jun 01, 2022 | 9.810 | 9.850 | 9.810 | 9.847 | 3,585 | +0.05(+0.48%) |
May 31, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 247 | -0.03(-0.31%) |
May 27, 2022 | 9.800 | 9.830 | 9.800 | 9.830 | 802 | +0.01(+0.10%) |
May 26, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 492 | +0.03(+0.31%) |
May 25, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 1,113 | -0.01(-0.10%) |
May 24, 2022 | 9.800 | 9.850 | 9.800 | 9.800 | 2,738 | -0.01(-0.10%) |
May 23, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 103 | +0.01(+0.10%) |
May 20, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 110 | -0.01(-0.10%) |
May 18, 2022 | 9.810 | 0 | +0.00(+0.00%) | |||
May 17, 2022 | 9.830 | 9.830 | 9.800 | 9.810 | 4,324 | -0.01(-0.15%) |
May 16, 2022 | 9.800 | 9.825 | 9.800 | 9.825 | 462 | +0.00(+0.05%) |
May 13, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 697 | +0.01(+0.10%) |
May 12, 2022 | 9.830 | 9.830 | 9.810 | 9.810 | 54,249 | -0.02(-0.20%) |
May 11, 2022 | 9.830 | 9.832 | 9.830 | 9.830 | 11,959 | +0.01(+0.05%) |
May 10, 2022 | 9.840 | 9.840 | 9.820 | 9.825 | 42,691 | -0.02(-0.16%) |
May 09, 2022 | 9.840 | 9.841 | 9.840 | 9.841 | 2,134 | +0.00(+0.01%) |
May 06, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 14,443 | +0.00(+0.00%) |
May 05, 2022 | 9.840 | 9.845 | 9.840 | 9.840 | 16,835 | +0.00(+0.00%) |
May 04, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 11,254 | -0.01(-0.10%) |
May 03, 2022 | 9.850 | 9.851 | 9.850 | 9.850 | 722 | +0.00(+0.00%) |