Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2023 | 10.89 | 0 | -0.07(-0.67%) | |||
Aug 29, 2023 | 10.95 | 10.96 | 10.95 | 10.96 | 909 | +0.02(+0.18%) |
Aug 28, 2023 | 10.89 | 10.94 | 10.89 | 10.94 | 1,512 | +0.02(+0.18%) |
Aug 24, 2023 | 10.92 | 221 | +0.03(+0.28%) | |||
Aug 23, 2023 | 10.86 | 10.89 | 10.86 | 10.89 | 1,455 | -0.06(-0.55%) |
Aug 22, 2023 | 10.88 | 10.96 | 10.87 | 10.95 | 3,333 | +0.08(+0.74%) |
Aug 21, 2023 | 10.85 | 10.88 | 10.83 | 10.87 | 6,640 | +0.04(+0.37%) |
Aug 18, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 574 | +0.00(+0.00%) |
Aug 17, 2023 | 10.79 | 10.83 | 10.79 | 10.83 | 3,713 | +0.01(+0.05%) |
Aug 16, 2023 | 10.85 | 10.85 | 10.81 | 10.82 | 4,607 | +0.01(+0.14%) |
Aug 15, 2023 | 10.76 | 10.85 | 10.76 | 10.81 | 6,487 | +0.00(+0.00%) |
Aug 14, 2023 | 10.89 | 10.89 | 10.78 | 10.81 | 7,201 | -0.01(-0.09%) |
Aug 10, 2023 | 10.82 | 221 | -0.07(-0.64%) | |||
Aug 09, 2023 | 10.93 | 10.93 | 10.82 | 10.89 | 3,190 | -0.06(-0.55%) |
Aug 07, 2023 | 10.95 | 34 | +0.17(+1.58%) | |||
Aug 04, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 306 | -0.18(-1.64%) |
Aug 03, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 1,305 | -0.01(-0.09%) |
Aug 02, 2023 | 10.96 | 10.97 | 10.96 | 10.97 | 521 | +0.07(+0.60%) |
Aug 01, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 162 | +0.04(+0.41%) |
Jul 31, 2023 | 10.97 | 11.00 | 10.86 | 10.86 | 793 | +0.01(+0.09%) |
Jul 28, 2023 | 10.86 | 11.17 | 10.85 | 10.85 | 24,705 | -0.01(-0.05%) |
Jul 27, 2023 | 10.85 | 10.86 | 10.84 | 10.86 | 10,437 | +0.01(+0.05%) |
Jul 26, 2023 | 10.90 | 10.90 | 10.85 | 10.85 | 3,969 | -0.05(-0.46%) |
Jul 25, 2023 | 10.95 | 10.97 | 10.86 | 10.90 | 12,886 | +0.05(+0.46%) |
Jul 24, 2023 | 10.84 | 10.85 | 10.84 | 10.85 | 1,295 | +0.02(+0.18%) |
Jul 21, 2023 | 10.74 | 10.83 | 10.73 | 10.83 | 5,711 | +0.03(+0.28%) |
Jul 20, 2023 | 10.84 | 10.88 | 10.80 | 10.80 | 1,660 | -0.04(-0.37%) |
Jul 19, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 537 | +0.00(+0.00%) |
Jul 18, 2023 | 10.80 | 10.87 | 10.80 | 10.84 | 5,603 | -0.03(-0.28%) |
Jul 17, 2023 | 10.85 | 10.98 | 10.82 | 10.87 | 18,083 | +0.03(+0.28%) |
Jul 14, 2023 | 11.12 | 11.67 | 10.84 | 10.84 | 36,723 | -0.04(-0.37%) |
Jul 13, 2023 | 10.75 | 13.70 | 10.74 | 10.88 | 220,701 | +0.03(+0.28%) |
Jul 12, 2023 | 10.72 | 10.85 | 10.69 | 10.85 | 1,157 | +0.00(+0.00%) |
Jul 11, 2023 | 10.65 | 10.97 | 10.65 | 10.85 | 2,340 | +0.19(+1.78%) |
Jul 10, 2023 | 10.66 | 10.67 | 10.66 | 10.66 | 4,336 | +0.00(+0.00%) |
Jul 07, 2023 | 10.66 | 10.67 | 10.66 | 10.66 | 2,063 | -0.00(-0.05%) |
Jul 06, 2023 | 10.73 | 10.73 | 10.66 | 10.66 | 4,145 | -0.01(-0.05%) |
Jul 05, 2023 | 10.67 | 10.70 | 10.67 | 10.67 | 5,215 | -0.03(-0.28%) |
Jul 03, 2023 | 10.66 | 10.70 | 10.66 | 10.70 | 490 | +0.00(+0.00%) |
Jun 30, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 374 | +0.04(+0.38%) |
Jun 29, 2023 | 10.68 | 10.70 | 10.66 | 10.66 | 1,606 | -0.04(-0.37%) |
Jun 28, 2023 | 10.66 | 10.70 | 10.66 | 10.70 | 8,667 | +0.00(+0.00%) |
Jun 27, 2023 | 10.66 | 10.73 | 10.66 | 10.70 | 25,742 | -0.05(-0.47%) |
Jun 26, 2023 | 10.80 | 10.80 | 10.68 | 10.75 | 4,308 | -0.07(-0.65%) |
Jun 23, 2023 | 10.88 | 11.20 | 10.66 | 10.82 | 39,773 | -0.23(-2.08%) |
Jun 22, 2023 | 10.85 | 11.05 | 10.85 | 11.05 | 13,498 | +0.05(+0.45%) |
Jun 21, 2023 | 11.17 | 11.24 | 10.85 | 11.00 | 15,378 | -0.24(-2.14%) |
Jun 20, 2023 | 11.14 | 11.41 | 10.93 | 11.24 | 32,723 | +0.26(+2.37%) |
Jun 16, 2023 | 11.61 | 11.88 | 10.70 | 10.98 | 52,845 | -0.93(-7.81%) |
Jun 15, 2023 | 11.50 | 15.00 | 10.87 | 11.91 | 412,841 | +1.79(+17.69%) |
May 08, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 100 | -0.01(-0.10%) |
May 04, 2023 | 10.13 | 0 | +0.00(+0.00%) | |||
May 01, 2023 | 10.13 | 0 | +0.02(+0.20%) | |||
Apr 28, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 2,112 | +0.00(+0.00%) |
Apr 27, 2023 | 10.11 | 10.12 | 10.11 | 10.11 | 26,436 | -0.01(-0.05%) |
Apr 26, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 9,907 | -0.00(-0.05%) |
Apr 25, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 6,221 | +0.01(+0.10%) |
Apr 24, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 210 | +0.01(+0.10%) |
Apr 17, 2023 | 10.10 | 0 | +0.00(+0.00%) | |||
Apr 13, 2023 | 10.10 | 21 | +0.01(+0.10%) | |||
Apr 12, 2023 | 10.08 | 10.10 | 10.08 | 10.09 | 1,726 | +0.01(+0.10%) |
Apr 10, 2023 | 10.08 | 0 | +0.01(+0.10%) | |||
Apr 06, 2023 | 10.06 | 10.07 | 10.05 | 10.07 | 106,170 | +0.01(+0.10%) |
Apr 05, 2023 | 10.20 | 10.20 | 10.05 | 10.06 | 41,332 | -0.04(-0.40%) |
Apr 04, 2023 | 10.10 | 10.10 | 10.09 | 10.10 | 9,586 | +0.01(+0.10%) |
Apr 03, 2023 | 10.08 | 10.10 | 10.08 | 10.09 | 9,203 | +0.01(+0.10%) |
Mar 31, 2023 | 10.08 | 10.08 | 10.05 | 10.08 | 3,100 | -0.02(-0.20%) |
Mar 29, 2023 | 10.10 | 4 | +0.01(+0.10%) | |||
Mar 28, 2023 | 10.08 | 10.09 | 10.07 | 10.09 | 7,604 | +0.01(+0.10%) |
Mar 27, 2023 | 10.08 | 10.08 | 10.07 | 10.08 | 3,300 | +0.00(+0.00%) |
Mar 24, 2023 | 10.05 | 10.08 | 10.05 | 10.08 | 5,677 | +0.03(+0.30%) |
Mar 23, 2023 | 10.05 | 10.08 | 10.05 | 10.05 | 1,401 | -0.03(-0.30%) |
Mar 21, 2023 | 10.08 | 1 | +0.00(+0.00%) | |||
Mar 20, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 312 | +0.03(+0.30%) |
Mar 15, 2023 | 10.05 | 0 | +0.04(+0.39%) | |||
Mar 13, 2023 | 10.01 | 0 | +0.00(+0.01%) | |||
Mar 10, 2023 | 10.04 | 10.04 | 10.04 | 10.01 | 3,100 | -0.05(-0.50%) |
Mar 09, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 701 | -0.01(-0.10%) |
Mar 08, 2023 | 10.06 | 10.07 | 10.06 | 10.07 | 2,967 | +0.01(+0.10%) |
Mar 07, 2023 | 10.05 | 10.08 | 10.05 | 10.06 | 12,782 | -0.01(-0.10%) |
Mar 06, 2023 | 10.08 | 10.08 | 10.06 | 10.07 | 1,301 | +0.02(+0.20%) |
Mar 02, 2023 | 10.05 | 2 | +0.00(+0.00%) | |||
Mar 01, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 4,565 | +0.00(+0.00%) |
Feb 28, 2023 | 10.06 | 10.06 | 10.05 | 10.05 | 471 | -0.01(-0.10%) |
Feb 27, 2023 | 10.07 | 10.07 | 10.04 | 10.06 | 9,820 | -0.01(-0.10%) |
Feb 24, 2023 | 10.06 | 10.07 | 10.06 | 10.07 | 556 | +0.01(+0.10%) |
Feb 23, 2023 | 10.02 | 10.06 | 10.02 | 10.06 | 6,699 | +0.05(+0.55%) |
Feb 22, 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 3,205 | -0.02(-0.25%) |
Feb 21, 2023 | 10.00 | 10.08 | 10.00 | 10.03 | 3,703 | +0.00(+0.00%) |
Feb 17, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 307 | -0.01(-0.10%) |
Feb 16, 2023 | 10.04 | 10.05 | 10.00 | 10.04 | 7,197 | +0.00(+0.00%) |
Feb 15, 2023 | 10.04 | 10.05 | 10.04 | 10.04 | 536 | +0.00(+0.00%) |
Feb 14, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 308 | +0.00(+0.00%) |
Feb 13, 2023 | 10.04 | 10.04 | 10.02 | 10.04 | 762 | -0.01(-0.10%) |
Feb 10, 2023 | 10.01 | 10.05 | 10.01 | 10.05 | 815 | +0.04(+0.40%) |
Feb 09, 2023 | 10.01 | 10.03 | 10.01 | 10.01 | 827 | -0.04(-0.40%) |
Feb 08, 2023 | 10.05 | 10.05 | 10.04 | 10.05 | 1,543 | -0.02(-0.20%) |
Feb 07, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 386 | +0.02(+0.20%) |
Feb 06, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 4,309 | +0.01(+0.10%) |
Feb 02, 2023 | 10.04 | 0 | +0.00(+0.00%) | |||
Feb 01, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 202 | +0.01(+0.10%) |
Jan 31, 2023 | 10.03 | 10.05 | 10.03 | 10.03 | 21,436 | +0.02(+0.20%) |
Jan 30, 2023 | 10.05 | 10.05 | 10.01 | 10.01 | 390 | -0.04(-0.40%) |
Jan 27, 2023 | 10.05 | 10.05 | 10.04 | 10.05 | 4,395 | +0.01(+0.10%) |
Jan 26, 2023 | 10.04 | 10.05 | 10.04 | 10.04 | 7,918 | -0.01(-0.10%) |
Jan 25, 2023 | 10.04 | 10.05 | 10.04 | 10.05 | 10,882 | +0.00(+0.00%) |
Jan 24, 2023 | 10.04 | 10.05 | 10.04 | 10.05 | 10,625 | +0.01(+0.10%) |
Jan 23, 2023 | 10.03 | 10.04 | 10.03 | 10.04 | 1,295 | -0.02(-0.20%) |
Jan 20, 2023 | 10.06 | 10.08 | 10.05 | 10.06 | 4,222 | +0.00(+0.00%) |
Jan 19, 2023 | 10.04 | 10.08 | 10.04 | 10.06 | 3,316 | +0.02(+0.20%) |
Jan 18, 2023 | 10.05 | 10.05 | 10.04 | 10.04 | 5,269 | +0.00(+0.00%) |
Jan 13, 2023 | 10.04 | 12 | -0.02(-0.20%) | |||
Jan 12, 2023 | 10.03 | 10.06 | 10.03 | 10.06 | 300 | +0.00(+0.00%) |
Jan 09, 2023 | 10.06 | 0 | +0.08(+0.80%) | |||
Jan 04, 2023 | 9.980 | 3 | +0.09(+0.91%) | |||
Dec 30, 2022 | 9.890 | 7 | +0.05(+0.51%) | |||
Dec 29, 2022 | 9.890 | 9.900 | 9.800 | 9.840 | 10,952 | -0.03(-0.30%) |
Dec 28, 2022 | 9.840 | 9.890 | 9.840 | 9.870 | 32,811 | +0.04(+0.41%) |
Dec 27, 2022 | 9.720 | 9.890 | 9.720 | 9.830 | 22,025 | +0.12(+1.24%) |
Dec 23, 2022 | 9.710 | 9.710 | 9.710 | 9.710 | 283 | +0.00(+0.00%) |
Dec 22, 2022 | 9.710 | 9.710 | 9.710 | 9.710 | 179 | +0.00(+0.00%) |
Dec 21, 2022 | 9.770 | 9.880 | 9.680 | 9.710 | 51,248 | -0.19(-1.92%) |
Dec 20, 2022 | 9.870 | 9.900 | 9.850 | 9.900 | 1,524 | -0.03(-0.30%) |
Dec 16, 2022 | 9.930 | 15 | -0.07(-0.70%) | |||
Dec 15, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 153 | -0.02(-0.20%) |
Dec 14, 2022 | 10.06 | 10.06 | 10.02 | 10.02 | 6,763 | -0.03(-0.31%) |
Dec 13, 2022 | 10.07 | 10.07 | 10.04 | 10.05 | 2,159 | -0.02(-0.19%) |
Dec 12, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 98,508 | +0.00(+0.00%) |
Dec 09, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 255,791 | -0.00(-0.05%) |
Dec 08, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 751,294 | +0.00(+0.05%) |
Dec 07, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 12,388 | +0.00(+0.00%) |
Dec 06, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 20,546 | +0.00(+0.00%) |
Dec 05, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 9,226 | -0.00(-0.05%) |
Dec 02, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 13,325 | +0.01(+0.15%) |
Dec 01, 2022 | 10.07 | 10.07 | 10.06 | 10.06 | 6,928 | +0.00(+0.00%) |
Nov 30, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 18,929 | +0.00(+0.00%) |
Nov 29, 2022 | 10.06 | 10.06 | 10.05 | 10.06 | 20,419 | +0.01(+0.10%) |
Nov 28, 2022 | 10.06 | 10.06 | 10.05 | 10.05 | 1,175,931 | -0.01(-0.10%) |
Nov 25, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 16,004 | +0.00(+0.00%) |
Nov 23, 2022 | 10.05 | 10.07 | 10.05 | 10.06 | 210,343 | +0.00(+0.00%) |
Nov 22, 2022 | 10.05 | 10.06 | 10.05 | 10.06 | 1,002 | -0.01(-0.10%) |
Nov 21, 2022 | 10.05 | 10.07 | 10.05 | 10.07 | 7,108 | +0.02(+0.20%) |
Nov 18, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 5,562 | +0.01(+0.10%) |
Nov 17, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 20,302 | -0.01(-0.05%) |
Nov 16, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 1,202 | +0.01(+0.05%) |
Nov 15, 2022 | 10.04 | 10.07 | 10.04 | 10.04 | 20,591 | +0.00(+0.00%) |
Nov 14, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 106 | -0.01(-0.10%) |
Nov 11, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 386 | +0.00(+0.00%) |
Nov 10, 2022 | 10.03 | 10.05 | 10.03 | 10.05 | 6,994 | +0.02(+0.17%) |
Nov 09, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 191 | +0.00(+0.03%) |
Nov 08, 2022 | 10.05 | 10.05 | 10.03 | 10.03 | 427 | +0.00(+0.00%) |
Nov 07, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 115 | +0.00(+0.00%) |
Nov 04, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 1,008 | -0.01(-0.10%) |
Nov 03, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 2,514 | +0.02(+0.20%) |
Nov 01, 2022 | 10.02 | 52 | +0.00(+0.00%) | |||
Oct 31, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 560 | +0.00(+0.00%) |
Oct 28, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 27,691 | +0.00(+0.00%) |
Oct 27, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 1,682 | -0.00(-0.03%) |
Oct 26, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 2,776 | +0.01(+0.13%) |
Oct 25, 2022 | 10.03 | 10.03 | 10.01 | 10.01 | 311 | +0.01(+0.10%) |
Oct 24, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 259,215 | -0.00(-0.00%) |
Oct 21, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 1,167 | +0.00(+0.00%) |
Oct 20, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 6,892 | +0.00(+0.00%) |
Oct 19, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 12,617 | +0.00(+0.00%) |
Oct 18, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 357 | +0.00(+0.00%) |
Oct 17, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 3,935 | +0.01(+0.10%) |
Oct 14, 2022 | 10.00 | 10.00 | 9.990 | 9.990 | 2,229 | +0.00(+0.00%) |
Oct 13, 2022 | 9.985 | 9.996 | 9.980 | 9.990 | 26,763 | +0.00(+0.00%) |
Oct 12, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 3,980 | +0.00(+0.00%) |
Oct 11, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 29,633 | +0.02(+0.20%) |
Oct 07, 2022 | 9.970 | 106 | +0.00(+0.00%) | |||
Oct 06, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 180,146 | +0.00(+0.00%) |
Oct 05, 2022 | 9.975 | 9.975 | 9.970 | 9.970 | 34,528 | -0.00(-0.05%) |
Oct 04, 2022 | 9.970 | 9.980 | 9.960 | 9.975 | 204,721 | +0.00(+0.05%) |
Oct 03, 2022 | 9.960 | 9.970 | 9.960 | 9.970 | 37,717 | +0.01(+0.05%) |
Sep 30, 2022 | 9.965 | 9.965 | 9.965 | 9.965 | 50,936 | +0.00(+0.05%) |
Sep 29, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 62,501 | +0.00(+0.00%) |
Sep 28, 2022 | 9.960 | 9.960 | 9.950 | 9.960 | 132,681 | +0.01(+0.10%) |
Sep 27, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 2,827 | -0.01(-0.10%) |
Sep 26, 2022 | 9.955 | 9.960 | 9.955 | 9.960 | 227,147 | +0.01(+0.10%) |
Sep 23, 2022 | 9.950 | 9.960 | 9.950 | 9.950 | 122,412 | -0.00(-0.00%) |
Sep 22, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 223 | +0.00(+0.00%) |
Sep 21, 2022 | 9.950 | 9.970 | 9.950 | 9.950 | 46,149 | -0.01(-0.05%) |
Sep 20, 2022 | 9.970 | 9.970 | 9.955 | 9.955 | 50,337 | -0.01(-0.10%) |
Sep 16, 2022 | 9.965 | 27 | +0.00(+0.00%) | |||
Sep 15, 2022 | 9.960 | 9.965 | 9.960 | 9.965 | 554 | +0.00(+0.05%) |
Sep 14, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 5,740 | -0.00(-0.04%) |
Sep 13, 2022 | 9.960 | 9.964 | 9.960 | 9.964 | 17,512 | +0.00(+0.04%) |
Sep 12, 2022 | 9.960 | 9.965 | 9.960 | 9.960 | 787,001 | +0.00(+0.01%) |
Sep 09, 2022 | 9.960 | 9.960 | 9.959 | 9.959 | 251 | +0.01(+0.09%) |
Sep 08, 2022 | 9.950 | 9.960 | 9.950 | 9.950 | 370,315 | +0.00(+0.00%) |
Sep 07, 2022 | 9.960 | 9.960 | 9.950 | 9.950 | 3,372 | -0.02(-0.20%) |