Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.20 | 10.22 | 10.20 | 10.21 | 44,121 | +0.01(+0.10%) |
Apr 27, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 5,167 | +0.00(+0.00%) |
Apr 26, 2023 | 10.34 | 10.34 | 10.20 | 10.20 | 248 | -0.01(-0.10%) |
Apr 25, 2023 | 10.19 | 10.21 | 10.19 | 10.21 | 11,927 | +0.00(+0.00%) |
Apr 24, 2023 | 10.20 | 10.21 | 10.20 | 10.21 | 121,804 | +0.01(+0.10%) |
Apr 21, 2023 | 10.20 | 10.20 | 10.19 | 10.20 | 5,380 | +0.00(+0.00%) |
Apr 20, 2023 | 10.20 | 10.20 | 10.17 | 10.20 | 59,866 | +0.00(+0.00%) |
Apr 19, 2023 | 10.18 | 10.20 | 10.17 | 10.20 | 7,210 | +0.02(+0.20%) |
Apr 13, 2023 | 10.18 | 0 | +0.02(+0.15%) | |||
Apr 12, 2023 | 10.17 | 10.17 | 10.16 | 10.16 | 15,814 | -0.01(-0.05%) |
Apr 11, 2023 | 10.16 | 10.17 | 10.16 | 10.17 | 6,516 | +0.00(+0.00%) |
Apr 10, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 305 | +0.02(+0.20%) |
Apr 04, 2023 | 10.15 | 5 | -0.01(-0.10%) | |||
Apr 03, 2023 | 10.20 | 10.20 | 10.16 | 10.16 | 5,541 | -0.02(-0.20%) |
Mar 31, 2023 | 10.19 | 10.19 | 10.17 | 10.18 | 185,003 | +0.02(+0.20%) |
Mar 30, 2023 | 10.20 | 10.20 | 10.16 | 10.16 | 284,726 | -0.02(-0.20%) |
Mar 29, 2023 | 10.18 | 10.18 | 10.17 | 10.18 | 35,406 | +0.00(+0.00%) |
Mar 28, 2023 | 10.19 | 10.19 | 10.18 | 10.18 | 13,624 | -0.01(-0.10%) |
Mar 27, 2023 | 10.17 | 10.19 | 10.17 | 10.19 | 783 | -0.01(-0.10%) |
Mar 24, 2023 | 10.17 | 10.21 | 10.14 | 10.20 | 17,317 | +0.04(+0.39%) |
Mar 23, 2023 | 10.17 | 10.17 | 10.16 | 10.16 | 447 | -0.01(-0.10%) |
Mar 22, 2023 | 10.17 | 10.17 | 10.15 | 10.17 | 49,627 | +0.02(+0.20%) |
Mar 21, 2023 | 10.17 | 10.17 | 10.15 | 10.15 | 17,790 | -0.02(-0.20%) |
Mar 20, 2023 | 10.15 | 10.17 | 10.15 | 10.17 | 57,127 | +0.01(+0.10%) |
Mar 17, 2023 | 10.15 | 10.17 | 10.14 | 10.16 | 7,360 | +0.01(+0.10%) |
Mar 16, 2023 | 10.27 | 10.32 | 10.10 | 10.15 | 1,433,427 | -0.03(-0.29%) |
Mar 14, 2023 | 10.18 | 30 | +0.00(+0.00%) | |||
Mar 13, 2023 | 10.19 | 10.21 | 10.18 | 10.18 | 43,961 | -0.06(-0.59%) |
Mar 10, 2023 | 10.30 | 10.30 | 10.24 | 10.24 | 180,274 | -0.04(-0.39%) |
Mar 08, 2023 | 10.28 | 3 | +0.01(+0.10%) | |||
Mar 07, 2023 | 10.32 | 10.32 | 10.25 | 10.27 | 732,566 | -0.03(-0.29%) |
Mar 06, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 947,689 | +0.00(+0.00%) |
Mar 03, 2023 | 10.31 | 10.31 | 10.29 | 10.30 | 80,038 | -0.01(-0.15%) |
Mar 02, 2023 | 10.28 | 10.31 | 10.26 | 10.31 | 79,506 | +0.03(+0.24%) |
Mar 01, 2023 | 10.29 | 10.30 | 10.28 | 10.29 | 46,707 | +0.00(+0.00%) |
Feb 28, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 3,015 | +0.00(+0.00%) |
Feb 27, 2023 | 10.34 | 10.35 | 10.28 | 10.29 | 90,972 | +0.00(+0.05%) |
Feb 24, 2023 | 10.31 | 11.47 | 10.28 | 10.29 | 741,771 | -0.00(-0.05%) |
Feb 23, 2023 | 10.28 | 10.30 | 10.28 | 10.29 | 5,143,332 | +0.04(+0.39%) |
Feb 22, 2023 | 10.25 | 10.25 | 10.24 | 10.25 | 133,013 | +0.01(+0.10%) |
Feb 21, 2023 | 10.26 | 10.26 | 10.24 | 10.24 | 232,064 | -0.03(-0.29%) |
Feb 17, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 10,172 | +0.02(+0.20%) |
Feb 16, 2023 | 10.26 | 10.26 | 10.25 | 10.25 | 78,751 | +0.00(+0.00%) |
Feb 15, 2023 | 10.27 | 10.27 | 10.25 | 10.25 | 60,213 | +0.00(+0.00%) |
Feb 13, 2023 | 10.25 | 79 | -0.02(-0.19%) | |||
Feb 10, 2023 | 10.27 | 10.28 | 10.26 | 10.27 | 2,337,433 | +0.00(+0.00%) |
Feb 09, 2023 | 10.29 | 10.29 | 10.27 | 10.27 | 103,963 | -0.02(-0.19%) |
Feb 08, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 140 | +0.01(+0.10%) |
Feb 07, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 50,860 | +0.00(+0.00%) |
Feb 06, 2023 | 10.28 | 10.29 | 10.28 | 10.28 | 66,845 | +0.00(+0.05%) |
Feb 03, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 111 | +0.01(+0.05%) |
Feb 02, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 14,662 | +0.00(+0.00%) |
Feb 01, 2023 | 10.28 | 10.28 | 10.26 | 10.27 | 360,843 | +0.01(+0.10%) |
Jan 31, 2023 | 10.27 | 10.27 | 10.26 | 10.26 | 3,925 | +0.00(+0.00%) |
Jan 30, 2023 | 10.28 | 10.28 | 10.26 | 10.26 | 8,671 | +0.00(+0.00%) |
Jan 27, 2023 | 10.28 | 10.28 | 10.26 | 10.26 | 508,750 | +0.01(+0.10%) |
Jan 26, 2023 | 10.28 | 10.28 | 10.25 | 10.25 | 4,534 | -0.01(-0.05%) |
Jan 25, 2023 | 10.26 | 10.26 | 10.24 | 10.26 | 10,616 | -0.00(-0.05%) |
Jan 24, 2023 | 10.24 | 10.26 | 10.24 | 10.26 | 53,585 | +0.03(+0.29%) |
Jan 23, 2023 | 10.26 | 10.26 | 10.23 | 10.23 | 1,545 | -0.02(-0.20%) |
Jan 20, 2023 | 10.26 | 10.26 | 10.23 | 10.25 | 1,081 | -0.01(-0.10%) |
Jan 19, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 300 | +0.04(+0.39%) |
Jan 18, 2023 | 10.23 | 10.25 | 10.22 | 10.22 | 16,587 | -0.00(-0.05%) |
Jan 17, 2023 | 10.23 | 10.23 | 10.22 | 10.22 | 6,735 | +0.00(+0.05%) |
Jan 13, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 9,765 | +0.00(+0.00%) |
Jan 12, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 431,810 | +0.00(+0.00%) |
Jan 11, 2023 | 10.21 | 10.23 | 10.20 | 10.22 | 182,389 | +0.02(+0.20%) |
Jan 10, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 3,222 | +0.00(+0.00%) |
Jan 09, 2023 | 10.16 | 10.20 | 10.16 | 10.20 | 2,661 | +0.00(+0.00%) |
Jan 05, 2023 | 10.20 | 0 | +0.03(+0.29%) | |||
Jan 04, 2023 | 10.16 | 10.17 | 10.16 | 10.17 | 452,221 | +0.01(+0.10%) |
Jan 03, 2023 | 10.15 | 10.17 | 10.15 | 10.16 | 329,321 | +0.00(+0.00%) |
Dec 30, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 665 | +0.00(+0.00%) |
Dec 29, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 2,238,000 | +0.00(+0.00%) |
Dec 28, 2022 | 10.29 | 10.70 | 10.16 | 10.16 | 25,521 | -0.01(-0.10%) |
Dec 27, 2022 | 10.24 | 10.24 | 10.17 | 10.17 | 840 | -0.02(-0.20%) |
Dec 23, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 800 | +0.01(+0.10%) |
Dec 19, 2022 | 10.18 | 1 | +0.00(+0.00%) | |||
Dec 16, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 5,300 | +0.00(+0.00%) |
Dec 15, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 31,266 | -0.01(-0.10%) |
Dec 14, 2022 | 10.18 | 10.19 | 10.18 | 10.19 | 237,931 | +0.02(+0.20%) |
Dec 13, 2022 | 10.18 | 10.18 | 10.17 | 10.17 | 55,653 | -0.03(-0.26%) |
Dec 09, 2022 | 10.20 | 80 | +0.01(+0.06%) | |||
Dec 08, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 109 | -0.01(-0.10%) |
Dec 07, 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 1,468,423 | +0.01(+0.10%) |
Dec 06, 2022 | 10.23 | 10.31 | 10.18 | 10.19 | 136,156 | -0.04(-0.39%) |
Dec 05, 2022 | 10.23 | 10.24 | 10.23 | 10.23 | 60,863 | +0.04(+0.39%) |
Dec 02, 2022 | 10.19 | 10.20 | 10.18 | 10.19 | 76,251 | +0.00(+0.05%) |
Dec 01, 2022 | 10.19 | 10.19 | 10.18 | 10.19 | 53,671 | +0.01(+0.05%) |
Nov 30, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 537,652 | +0.01(+0.10%) |
Nov 29, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 50,054 | -0.00(-0.00%) |
Nov 28, 2022 | 10.18 | 10.18 | 10.16 | 10.17 | 411,247 | +0.00(+0.00%) |
Nov 25, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 11,314 | +0.00(+0.00%) |
Nov 23, 2022 | 10.15 | 10.17 | 10.15 | 10.17 | 20,359 | +0.02(+0.20%) |
Nov 22, 2022 | 10.15 | 10.16 | 10.15 | 10.15 | 445,615 | +0.00(+0.00%) |
Nov 21, 2022 | 10.15 | 10.15 | 10.14 | 10.15 | 556,780 | -0.01(-0.10%) |
Nov 18, 2022 | 10.16 | 10.16 | 10.15 | 10.16 | 38,150 | +0.01(+0.10%) |
Nov 17, 2022 | 10.16 | 10.16 | 10.15 | 10.15 | 517,246 | +0.00(+0.00%) |
Nov 16, 2022 | 10.13 | 10.17 | 10.13 | 10.15 | 3,945,673 | +0.10(+1.00%) |
Nov 15, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 168,836 | +0.01(+0.10%) |
Nov 14, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 203 | -0.01(-0.10%) |
Nov 11, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 21,246 | +0.01(+0.10%) |
Nov 10, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 13,560 | +0.00(+0.00%) |
Nov 09, 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 16,268 | -0.01(-0.10%) |
Nov 07, 2022 | 10.05 | 0 | +0.00(+0.00%) | |||
Nov 04, 2022 | 10.06 | 10.06 | 10.05 | 10.05 | 2,111 | +0.00(+0.00%) |
Nov 03, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 216 | +0.00(+0.00%) |
Nov 02, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 178 | +0.00(+0.00%) |
Nov 01, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 262 | +0.01(+0.10%) |
Oct 31, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 3,405 | +0.01(+0.10%) |
Oct 27, 2022 | 10.03 | 6 | +0.00(+0.00%) | |||
Oct 26, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 171,167 | +0.03(+0.30%) |
Oct 24, 2022 | 10.00 | 30 | +0.00(+0.00%) | |||
Oct 21, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 | +0.00(+0.00%) |
Oct 19, 2022 | 10.00 | 12,505 | -0.01(-0.10%) | |||
Oct 18, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 41,739 | +0.01(+0.10%) |
Oct 13, 2022 | 10.00 | 34 | +0.00(+0.00%) | |||
Oct 12, 2022 | 9.995 | 10.00 | 9.995 | 10.00 | 40,501 | +0.02(+0.20%) |
Oct 07, 2022 | 9.980 | 0 | +0.00(+0.00%) | |||
Oct 06, 2022 | 9.990 | 9.990 | 9.980 | 9.980 | 1,510 | -0.01(-0.10%) |
Oct 05, 2022 | 9.980 | 9.990 | 9.980 | 9.990 | 6,625 | -0.02(-0.20%) |
Sep 29, 2022 | 10.01 | 75 | +0.01(+0.10%) | |||
Sep 28, 2022 | 9.980 | 10.00 | 9.970 | 10.00 | 23,719 | +0.02(+0.20%) |
Sep 26, 2022 | 9.980 | 0 | +0.00(+0.00%) | |||
Sep 23, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | +0.01(+0.10%) |
Sep 22, 2022 | 9.965 | 9.970 | 9.965 | 9.970 | 12,675 | +0.01(+0.10%) |
Sep 21, 2022 | 9.970 | 9.970 | 9.960 | 9.960 | 8,020 | +0.00(+0.00%) |
Sep 20, 2022 | 9.970 | 9.970 | 9.960 | 9.960 | 4,002 | -0.03(-0.30%) |
Sep 19, 2022 | 9.980 | 9.990 | 9.980 | 9.990 | 1,143,503 | +0.02(+0.20%) |
Sep 16, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 300 | -0.01(-0.15%) |
Sep 15, 2022 | 9.970 | 9.990 | 9.970 | 9.985 | 49,959 | +0.04(+0.35%) |
Sep 14, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 5,025 | -0.01(-0.05%) |
Sep 13, 2022 | 9.955 | 9.955 | 9.955 | 9.955 | 826 | -0.01(-0.05%) |
Sep 12, 2022 | 9.950 | 9.965 | 9.950 | 9.960 | 4,918 | +0.01(+0.10%) |
Sep 09, 2022 | 9.950 | 9.965 | 9.950 | 9.950 | 5,600 | -0.03(-0.30%) |
Sep 08, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 226 | +0.00(+0.00%) |
Sep 06, 2022 | 9.980 | 1 | +0.01(+0.10%) | |||
Sep 02, 2022 | 9.980 | 9.980 | 9.950 | 9.970 | 5,632 | +0.00(+0.00%) |
Sep 01, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 254 | +0.00(+0.00%) |
Aug 31, 2022 | 9.950 | 9.980 | 9.950 | 9.970 | 761 | +0.00(+0.00%) |
Aug 30, 2022 | 9.950 | 9.970 | 9.950 | 9.970 | 3,822 | -0.01(-0.10%) |
Aug 29, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 308 | +0.01(+0.05%) |
Aug 25, 2022 | 9.975 | 0 | -0.03(-0.25%) | |||
Aug 23, 2022 | 10.00 | 25 | +0.02(+0.20%) | |||
Aug 18, 2022 | 9.980 | 2 | -0.01(-0.10%) | |||
Aug 11, 2022 | 9.990 | 100 | -0.01(-0.10%) | |||
Aug 10, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 400 | +0.03(+0.30%) |
Aug 09, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 57,941 | +0.00(+0.00%) |
Aug 08, 2022 | 10.00 | 10.00 | 9.970 | 9.970 | 2,395 | +0.00(+0.00%) |
Aug 05, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 2,455 | -0.01(-0.10%) |
Aug 02, 2022 | 9.980 | 1 | +0.02(+0.20%) | |||
Aug 01, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 100 | -0.01(-0.10%) |
Jul 28, 2022 | 9.970 | 119 | +0.00(+0.00%) | |||
Jul 27, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 115 | +0.01(+0.10%) |
Jul 26, 2022 | 9.960 | 9.963 | 9.960 | 9.960 | 3,000 | -0.01(-0.10%) |
Jul 25, 2022 | 9.980 | 9.980 | 9.965 | 9.970 | 55,324 | +0.00(+0.00%) |
Jul 22, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 376 | +0.01(+0.10%) |
Jul 21, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 105,050 | +0.02(+0.15%) |
Jul 20, 2022 | 9.950 | 9.950 | 9.940 | 9.945 | 250,809 | +0.01(+0.05%) |
Jul 19, 2022 | 9.970 | 9.970 | 9.940 | 9.940 | 104,008 | +0.01(+0.10%) |
Jul 18, 2022 | 9.980 | 9.980 | 9.930 | 9.930 | 4,111 | -0.06(-0.60%) |
Jul 15, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 123 | +0.05(+0.50%) |
Jul 14, 2022 | 9.930 | 9.940 | 9.930 | 9.940 | 1,742 | -0.01(-0.10%) |
Jul 13, 2022 | 9.930 | 9.950 | 9.930 | 9.950 | 7,229 | +0.01(+0.15%) |
Jul 12, 2022 | 9.940 | 9.940 | 9.935 | 9.935 | 139,810 | +0.02(+0.15%) |
Jul 11, 2022 | 9.930 | 9.930 | 9.920 | 9.920 | 22,071 | +0.00(+0.00%) |
Jul 07, 2022 | 9.920 | 0 | -0.04(-0.40%) | |||
Jul 06, 2022 | 9.920 | 9.960 | 9.920 | 9.960 | 828 | +0.04(+0.40%) |
Jul 05, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 105 | +0.00(+0.00%) |
Jul 01, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 14,025 | +0.01(+0.10%) |
Jun 30, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 2,258 | -0.03(-0.30%) |
Jun 29, 2022 | 9.920 | 9.940 | 9.920 | 9.940 | 7,165 | +0.03(+0.30%) |
Jun 28, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 389,108 | +0.00(+0.00%) |
Jun 27, 2022 | 9.930 | 9.950 | 9.910 | 9.910 | 626,158 | -0.04(-0.40%) |
Jun 24, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 373 | +0.03(+0.30%) |
Jun 16, 2022 | 9.920 | 2 | -0.01(-0.10%) | |||
Jun 15, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 250,002 | +0.01(+0.10%) |
Jun 13, 2022 | 9.920 | 7 | -0.01(-0.05%) | |||
Jun 08, 2022 | 9.925 | 0 | -0.00(-0.05%) | |||
Jun 07, 2022 | 9.930 | 9.930 | 9.920 | 9.930 | 8,077 | +0.00(+0.00%) |
Jun 03, 2022 | 9.930 | 5 | +0.02(+0.20%) | |||
Jun 02, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 320 | -0.01(-0.10%) |
Jun 01, 2022 | 9.920 | 9.920 | 9.915 | 9.920 | 5,314 | -0.01(-0.10%) |
May 31, 2022 | 9.900 | 9.930 | 9.900 | 9.930 | 31,241 | +0.03(+0.30%) |
May 27, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 522 | -0.01(-0.06%) |
May 26, 2022 | 9.900 | 9.906 | 9.900 | 9.906 | 13,025 | +0.01(+0.06%) |
May 24, 2022 | 9.900 | 5 | +0.00(+0.00%) | |||
May 23, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 1,637 | -0.02(-0.20%) |
May 13, 2022 | 9.920 | 3 | +0.01(+0.10%) | |||
May 12, 2022 | 9.930 | 9.930 | 9.910 | 9.910 | 742 | +0.00(+0.00%) |
May 11, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 3,201 | -0.02(-0.20%) |
May 06, 2022 | 9.930 | 5 | -0.01(-0.10%) | |||
May 05, 2022 | 9.940 | 9.940 | 9.930 | 9.940 | 431,178 | +0.01(+0.10%) |