Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2022 | 10.45 | 10.46 | 10.44 | 10.44 | 687,580 | +0.00(+0.00%) |
Oct 27, 2022 | 10.43 | 10.45 | 10.43 | 10.44 | 33,202 | +0.01(+0.10%) |
Oct 26, 2022 | 10.43 | 10.44 | 10.43 | 10.43 | 7,669 | +0.00(+0.00%) |
Oct 25, 2022 | 10.43 | 10.44 | 10.43 | 10.43 | 26,246 | +0.00(+0.00%) |
Oct 24, 2022 | 10.43 | 10.44 | 10.43 | 10.43 | 97,356 | +0.01(+0.10%) |
Oct 21, 2022 | 10.41 | 10.42 | 10.40 | 10.42 | 6,893 | -0.01(-0.10%) |
Oct 20, 2022 | 10.40 | 10.43 | 10.40 | 10.43 | 5,119 | +0.00(+0.00%) |
Oct 19, 2022 | 10.40 | 10.43 | 10.40 | 10.43 | 31,365 | +0.01(+0.10%) |
Oct 18, 2022 | 10.41 | 10.43 | 10.41 | 10.42 | 82,253 | +0.03(+0.29%) |
Oct 17, 2022 | 10.38 | 10.40 | 10.38 | 10.39 | 110,294 | +0.00(+0.00%) |
Oct 14, 2022 | 10.39 | 10.39 | 10.38 | 10.39 | 3,936 | +0.00(+0.00%) |
Oct 13, 2022 | 10.39 | 10.40 | 10.38 | 10.39 | 4,230 | +0.00(+0.00%) |
Oct 12, 2022 | 10.37 | 10.39 | 10.36 | 10.39 | 27,530 | +0.02(+0.19%) |
Oct 11, 2022 | 10.38 | 10.38 | 10.37 | 10.37 | 24,557 | +0.00(+0.00%) |
Oct 10, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10,306 | +0.00(+0.00%) |
Oct 07, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 15,281 | +0.00(+0.00%) |
Oct 06, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 4,631 | +0.00(+0.00%) |
Oct 05, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 1,583 | +0.00(+0.00%) |
Oct 04, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 11,787 | +0.00(+0.00%) |
Oct 03, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 20,945 | +0.00(+0.00%) |
Sep 30, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 5,862 | +0.00(+0.00%) |
Sep 29, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 4,522 | +0.00(+0.00%) |
Sep 28, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 32,357 | +0.00(+0.00%) |
Sep 27, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 6,735 | +0.00(+0.00%) |
Sep 26, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 8,619 | +0.00(+0.00%) |
Sep 23, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 10,861 | +0.00(+0.00%) |
Sep 22, 2022 | 10.37 | 10.38 | 10.36 | 10.37 | 17,919 | +0.00(+0.00%) |
Sep 21, 2022 | 10.38 | 10.38 | 10.36 | 10.37 | 41,217 | +0.00(+0.00%) |
Sep 20, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 3,231 | +0.00(+0.00%) |
Sep 19, 2022 | 10.38 | 10.38 | 10.37 | 10.37 | 2,337 | +0.00(+0.00%) |
Sep 16, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 3,507 | +0.00(+0.00%) |
Sep 15, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 10,761 | +0.00(+0.00%) |
Sep 14, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 15,994 | -0.01(-0.10%) |
Sep 13, 2022 | 10.39 | 10.39 | 10.38 | 10.38 | 5,627 | +0.01(+0.10%) |
Sep 12, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 6,388 | +0.01(+0.10%) |
Sep 09, 2022 | 10.37 | 10.38 | 10.36 | 10.36 | 9,303 | -0.01(-0.10%) |
Sep 08, 2022 | 10.38 | 10.38 | 10.37 | 10.37 | 5,123 | +0.00(+0.00%) |
Sep 07, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 806 | +0.00(+0.00%) |
Sep 06, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 1,828 | +0.00(+0.00%) |
Sep 02, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 2,001 | +0.00(+0.00%) |
Sep 01, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 12,355 | -0.01(-0.10%) |
Aug 31, 2022 | 10.37 | 10.38 | 10.37 | 10.38 | 6,184 | +0.01(+0.10%) |
Aug 30, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 3,189 | -0.00(-0.02%) |
Aug 29, 2022 | 10.37 | 10.39 | 10.37 | 10.37 | 2,272 | +0.00(+0.02%) |
Aug 26, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 7,135 | +0.00(+0.00%) |
Aug 25, 2022 | 10.37 | 10.37 | 10.36 | 10.37 | 4,060 | +0.00(+0.00%) |
Aug 24, 2022 | 10.37 | 10.38 | 10.36 | 10.37 | 194,254 | +0.01(+0.10%) |
Aug 23, 2022 | 10.37 | 10.38 | 10.36 | 10.36 | 439,884 | -0.01(-0.10%) |
Aug 22, 2022 | 10.37 | 10.38 | 10.37 | 10.37 | 3,781 | +0.00(+0.00%) |
Aug 19, 2022 | 10.37 | 10.38 | 10.36 | 10.37 | 100,863 | -0.01(-0.10%) |
Aug 18, 2022 | 10.38 | 10.39 | 10.38 | 10.38 | 8,752 | +0.00(+0.00%) |
Aug 17, 2022 | 10.38 | 10.40 | 10.38 | 10.38 | 20,996 | +0.00(+0.00%) |
Aug 16, 2022 | 10.38 | 10.39 | 10.38 | 10.38 | 3,117 | +0.00(+0.00%) |
Aug 15, 2022 | 10.37 | 10.39 | 10.37 | 10.38 | 33,681 | +0.01(+0.10%) |
Aug 12, 2022 | 10.37 | 10.37 | 10.36 | 10.37 | 39,792 | +0.01(+0.10%) |
Aug 11, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 18,474 | +0.00(+0.00%) |
Aug 10, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 4,385 | +0.00(+0.00%) |
Aug 09, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 4,554 | +0.00(+0.00%) |
Aug 08, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 30,656 | +0.00(+0.00%) |
Aug 05, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 24,518 | +0.00(+0.00%) |
Aug 04, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 39,834 | +0.00(+0.00%) |
Aug 03, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 32,155 | +0.00(+0.00%) |
Aug 02, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 54,079 | +0.00(+0.00%) |
Aug 01, 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 5,715 | +0.00(+0.00%) |
Jul 29, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 4,366 | +0.00(+0.00%) |
Jul 28, 2022 | 10.37 | 10.37 | 10.36 | 10.36 | 1,383 | +0.00(+0.00%) |
Jul 27, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 14,023 | +0.00(+0.00%) |
Jul 26, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 5,626 | +0.00(+0.00%) |
Jul 25, 2022 | 10.37 | 10.37 | 10.36 | 10.36 | 12,332 | +0.00(+0.00%) |
Jul 22, 2022 | 10.36 | 10.37 | 10.36 | 10.36 | 5,379 | +0.01(+0.10%) |
Jul 21, 2022 | 10.37 | 10.37 | 10.35 | 10.35 | 221,833 | -0.01(-0.10%) |
Jul 20, 2022 | 10.37 | 10.37 | 10.36 | 10.36 | 5,948 | +0.00(+0.00%) |
Jul 19, 2022 | 10.36 | 10.37 | 10.35 | 10.36 | 54,583 | +0.01(+0.10%) |
Jul 18, 2022 | 10.35 | 10.36 | 10.35 | 10.35 | 14,795 | +0.00(+0.00%) |
Jul 15, 2022 | 10.35 | 10.37 | 10.35 | 10.35 | 26,457 | +0.00(+0.00%) |
Jul 14, 2022 | 10.37 | 10.37 | 10.34 | 10.35 | 42,965 | +0.01(+0.10%) |
Jul 13, 2022 | 10.34 | 10.35 | 10.34 | 10.34 | 22,094 | +0.00(+0.00%) |
Jul 12, 2022 | 10.33 | 10.35 | 10.33 | 10.34 | 18,370 | +0.01(+0.10%) |
Jul 11, 2022 | 10.34 | 10.35 | 10.33 | 10.33 | 19,470 | -0.01(-0.10%) |
Jul 08, 2022 | 10.35 | 10.35 | 10.34 | 10.34 | 12,406 | +0.00(+0.00%) |
Jul 07, 2022 | 10.34 | 10.35 | 10.34 | 10.34 | 27,040 | +0.00(+0.00%) |
Jul 06, 2022 | 10.34 | 10.36 | 10.33 | 10.34 | 222,123 | +0.01(+0.10%) |
Jul 05, 2022 | 10.30 | 10.34 | 10.30 | 10.33 | 82,707 | +0.01(+0.10%) |
Jul 01, 2022 | 10.32 | 10.34 | 10.31 | 10.32 | 40,669 | -0.01(-0.10%) |
Jun 30, 2022 | 10.33 | 10.34 | 10.33 | 10.33 | 21,615 | -0.01(-0.10%) |
Jun 29, 2022 | 10.35 | 10.35 | 10.34 | 10.34 | 21,628 | +0.00(+0.00%) |
Jun 28, 2022 | 10.33 | 10.35 | 10.33 | 10.34 | 155,889 | +0.00(+0.00%) |
Jun 27, 2022 | 10.34 | 10.35 | 10.33 | 10.34 | 44,626 | +0.00(+0.00%) |
Jun 24, 2022 | 10.33 | 10.35 | 10.33 | 10.34 | 85,933 | +0.02(+0.19%) |
Jun 23, 2022 | 10.32 | 10.33 | 10.32 | 10.32 | 23,666 | +0.00(+0.00%) |
Jun 22, 2022 | 10.32 | 10.33 | 10.32 | 10.32 | 71,524 | +0.00(+0.00%) |
Jun 21, 2022 | 10.32 | 10.33 | 10.32 | 10.32 | 18,330 | +0.00(+0.00%) |
Jun 17, 2022 | 10.32 | 10.33 | 10.32 | 10.32 | 12,875 | +0.01(+0.10%) |
Jun 16, 2022 | 10.32 | 10.33 | 10.31 | 10.31 | 39,375 | -0.01(-0.10%) |
Jun 15, 2022 | 10.32 | 10.33 | 10.32 | 10.32 | 14,731 | +0.00(+0.00%) |
Jun 14, 2022 | 10.31 | 10.33 | 10.31 | 10.32 | 21,529 | +0.00(+0.00%) |
Jun 13, 2022 | 10.31 | 10.33 | 10.31 | 10.32 | 30,985 | +0.00(+0.00%) |
Jun 10, 2022 | 10.31 | 10.32 | 10.31 | 10.32 | 37,989 | +0.01(+0.10%) |
Jun 09, 2022 | 10.31 | 10.32 | 10.31 | 10.31 | 20,143 | -0.01(-0.10%) |
Jun 08, 2022 | 10.32 | 10.33 | 10.31 | 10.32 | 32,332 | +0.01(+0.10%) |
Jun 07, 2022 | 10.31 | 10.32 | 10.31 | 10.31 | 18,015 | +0.01(+0.10%) |
Jun 06, 2022 | 10.31 | 10.31 | 10.30 | 10.30 | 37,328 | -0.01(-0.10%) |
Jun 03, 2022 | 10.30 | 10.32 | 10.30 | 10.31 | 14,823 | +0.01(+0.10%) |
Jun 02, 2022 | 10.29 | 10.31 | 10.29 | 10.30 | 25,726 | +0.01(+0.10%) |
Jun 01, 2022 | 10.29 | 10.30 | 10.29 | 10.29 | 36,048 | +0.00(+0.00%) |
May 31, 2022 | 10.29 | 10.30 | 10.29 | 10.29 | 46,924 | +0.00(+0.00%) |
May 27, 2022 | 10.29 | 10.30 | 10.29 | 10.29 | 12,810 | +0.00(+0.00%) |
May 26, 2022 | 10.28 | 10.30 | 10.28 | 10.29 | 5,078 | +0.00(+0.00%) |
May 25, 2022 | 10.29 | 10.30 | 10.29 | 10.29 | 19,888 | +0.00(+0.00%) |
May 24, 2022 | 10.28 | 10.30 | 10.28 | 10.29 | 535,257 | +0.00(+0.00%) |
May 23, 2022 | 10.29 | 10.29 | 10.28 | 10.29 | 43,929 | +0.01(+0.10%) |
May 20, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 19,161 | +0.00(+0.00%) |
May 19, 2022 | 10.28 | 10.30 | 10.28 | 10.28 | 24,710 | +0.00(+0.00%) |
May 18, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 6,648 | +0.00(+0.00%) |
May 17, 2022 | 10.29 | 10.29 | 10.28 | 10.28 | 9,785 | +0.00(+0.00%) |
May 16, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 29,365 | +0.00(+0.00%) |
May 13, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 4,424 | +0.00(+0.00%) |
May 12, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 47,979 | +0.00(+0.00%) |
May 11, 2022 | 10.30 | 10.30 | 10.28 | 10.28 | 36,700 | -0.01(-0.10%) |
May 10, 2022 | 10.31 | 10.31 | 10.28 | 10.29 | 190,080 | +0.00(+0.00%) |
May 09, 2022 | 10.31 | 10.31 | 10.29 | 10.29 | 123,301 | -0.01(-0.10%) |
May 06, 2022 | 10.31 | 10.31 | 10.29 | 10.30 | 19,971 | +0.00(+0.00%) |
May 05, 2022 | 10.30 | 10.31 | 10.29 | 10.30 | 285,406 | +0.00(+0.00%) |
May 04, 2022 | 10.31 | 10.31 | 10.30 | 10.30 | 13,979 | +0.00(+0.00%) |
May 03, 2022 | 10.31 | 10.31 | 10.30 | 10.30 | 12,467 | +0.00(+0.00%) |