Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2022 | 9.970 | 9.975 | 9.970 | 9.970 | 131,466 | +0.00(+0.00%) |
Oct 31, 2022 | 9.970 | 9.978 | 9.970 | 9.970 | 22,577 | -0.01(-0.10%) |
Oct 28, 2022 | 9.970 | 9.980 | 9.970 | 9.980 | 40,616 | +0.01(+0.10%) |
Oct 27, 2022 | 9.970 | 9.980 | 9.970 | 9.970 | 15,433 | -0.00(-0.05%) |
Oct 26, 2022 | 9.980 | 9.980 | 9.970 | 9.975 | 8,015 | +0.00(+0.05%) |
Oct 25, 2022 | 9.960 | 9.970 | 9.960 | 9.970 | 41,014 | +0.01(+0.10%) |
Oct 24, 2022 | 9.960 | 9.965 | 9.960 | 9.960 | 16,490 | +0.00(+0.00%) |
Oct 21, 2022 | 9.940 | 9.960 | 9.940 | 9.960 | 103,128 | +0.02(+0.15%) |
Oct 20, 2022 | 9.940 | 9.957 | 9.940 | 9.945 | 2,101 | -0.00(-0.05%) |
Oct 19, 2022 | 9.940 | 9.955 | 9.940 | 9.950 | 9,223 | +0.00(+0.00%) |
Oct 18, 2022 | 9.980 | 9.980 | 9.950 | 9.950 | 129,453 | +0.00(+0.00%) |
Oct 17, 2022 | 9.940 | 9.950 | 9.940 | 9.950 | 11,610 | +0.01(+0.10%) |
Oct 14, 2022 | 9.940 | 9.945 | 9.940 | 9.940 | 50,406 | +0.00(+0.00%) |
Oct 13, 2022 | 9.930 | 9.950 | 9.930 | 9.940 | 86,551 | -0.01(-0.10%) |
Oct 12, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 12,905 | -0.01(-0.10%) |
Oct 11, 2022 | 9.940 | 9.960 | 9.930 | 9.960 | 253,033 | +0.02(+0.20%) |
Oct 10, 2022 | 9.950 | 9.955 | 9.940 | 9.940 | 33,583 | -0.01(-0.10%) |
Oct 07, 2022 | 9.930 | 9.950 | 9.930 | 9.950 | 49,374 | +0.02(+0.20%) |
Oct 06, 2022 | 9.950 | 9.950 | 9.930 | 9.930 | 539,411 | -0.02(-0.20%) |
Oct 05, 2022 | 9.950 | 9.950 | 9.940 | 9.950 | 416,915 | +0.01(+0.10%) |
Oct 04, 2022 | 9.940 | 9.950 | 9.925 | 9.940 | 1,812,826 | +0.00(+0.00%) |