Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.06 | 10.06 | 9.220 | 9.380 | 912,966 | -0.69(-6.85%) |
May 27, 2022 | 9.200 | 10.25 | 9.180 | 10.07 | 582,029 | +0.87(+9.46%) |
May 26, 2022 | 9.850 | 9.850 | 8.860 | 9.200 | 682,328 | -0.78(-7.77%) |
May 25, 2022 | 9.980 | 9.990 | 9.970 | 9.975 | 2,197,593 | +0.00(+0.05%) |
May 24, 2022 | 9.960 | 9.980 | 9.960 | 9.970 | 73,833 | +0.00(+0.00%) |
May 23, 2022 | 9.950 | 9.970 | 9.950 | 9.970 | 84,607 | +0.00(+0.00%) |
May 20, 2022 | 9.950 | 9.980 | 9.950 | 9.970 | 237,389 | +0.01(+0.05%) |
May 19, 2022 | 9.960 | 9.970 | 9.950 | 9.965 | 243,630 | +0.00(+0.05%) |
May 18, 2022 | 9.970 | 9.970 | 9.950 | 9.960 | 255,020 | -0.01(-0.10%) |
May 17, 2022 | 9.970 | 9.970 | 9.950 | 9.970 | 235,860 | +0.02(+0.15%) |
May 16, 2022 | 9.970 | 9.970 | 9.950 | 9.955 | 66,465 | -0.01(-0.05%) |
May 13, 2022 | 9.950 | 9.970 | 9.950 | 9.960 | 226,338 | +0.01(+0.12%) |
May 12, 2022 | 9.940 | 9.950 | 9.935 | 9.948 | 1,920,595 | -0.00(-0.02%) |
May 11, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 1,544,284 | +0.02(+0.20%) |
May 10, 2022 | 9.930 | 9.937 | 9.920 | 9.930 | 77,524 | +0.00(+0.00%) |
May 09, 2022 | 9.950 | 9.955 | 9.920 | 9.930 | 463,156 | -0.02(-0.20%) |
May 06, 2022 | 9.950 | 9.955 | 9.950 | 9.950 | 245,436 | +0.00(+0.00%) |
May 05, 2022 | 9.940 | 9.965 | 9.940 | 9.950 | 1,568,174 | +0.01(+0.10%) |
May 04, 2022 | 9.950 | 9.960 | 9.930 | 9.940 | 1,319,518 | +0.00(+0.00%) |
May 03, 2022 | 9.930 | 9.945 | 9.930 | 9.940 | 94,602 | +0.01(+0.10%) |
May 02, 2022 | 9.940 | 9.945 | 9.920 | 9.930 | 163,762 | -0.01(-0.10%) |
Apr 29, 2022 | 9.930 | 9.950 | 9.930 | 9.940 | 164,753 | +0.00(+0.00%) |
Apr 28, 2022 | 9.940 | 9.950 | 9.940 | 9.940 | 168,045 | -0.01(-0.10%) |
Apr 27, 2022 | 9.930 | 9.950 | 9.930 | 9.950 | 17,476 | +0.01(+0.10%) |
Apr 26, 2022 | 9.930 | 9.950 | 9.930 | 9.940 | 149,279 | +0.01(+0.10%) |
Apr 25, 2022 | 9.940 | 9.940 | 9.920 | 9.930 | 218,446 | -0.01(-0.10%) |
Apr 22, 2022 | 9.930 | 9.940 | 9.930 | 9.940 | 46,759 | +0.01(+0.10%) |
Apr 21, 2022 | 9.930 | 9.940 | 9.930 | 9.930 | 28,018 | +0.00(+0.00%) |
Apr 20, 2022 | 9.930 | 9.935 | 9.925 | 9.930 | 55,050 | -0.01(-0.05%) |
Apr 19, 2022 | 9.920 | 9.940 | 9.920 | 9.935 | 56,599 | +0.01(+0.05%) |
Apr 18, 2022 | 9.910 | 9.940 | 9.910 | 9.930 | 341,185 | +0.01(+0.10%) |
Apr 14, 2022 | 9.910 | 9.930 | 9.910 | 9.920 | 124,023 | +0.01(+0.10%) |
Apr 13, 2022 | 9.920 | 9.920 | 9.910 | 9.910 | 101,465 | +0.00(+0.00%) |
Apr 12, 2022 | 9.930 | 9.930 | 9.900 | 9.910 | 401,489 | +0.00(+0.00%) |
Apr 11, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 3,724 | -0.01(-0.10%) |
Apr 08, 2022 | 9.930 | 9.930 | 9.910 | 9.920 | 29,116 | +0.00(+0.00%) |
Apr 07, 2022 | 9.910 | 9.920 | 9.910 | 9.920 | 13,826 | +0.01(+0.10%) |
Apr 06, 2022 | 9.910 | 9.916 | 9.910 | 9.910 | 9,996 | +0.00(+0.00%) |
Apr 05, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 2,772 | -0.01(-0.10%) |
Apr 04, 2022 | 9.940 | 9.940 | 9.910 | 9.920 | 174,900 | +0.00(+0.00%) |
Apr 01, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 24,967 | -0.01(-0.10%) |
Mar 31, 2022 | 9.940 | 9.940 | 9.920 | 9.930 | 20,293 | +0.01(+0.10%) |
Mar 30, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 53,132 | -0.01(-0.10%) |
Mar 29, 2022 | 9.920 | 9.930 | 9.920 | 9.930 | 18,022 | +0.00(+0.00%) |
Mar 28, 2022 | 9.920 | 9.930 | 9.920 | 9.930 | 57,798 | +0.00(+0.00%) |
Mar 25, 2022 | 9.920 | 9.930 | 9.920 | 9.930 | 28,394 | +0.00(+0.00%) |
Mar 24, 2022 | 9.920 | 9.930 | 9.920 | 9.930 | 63,539 | +0.00(+0.00%) |
Mar 23, 2022 | 9.920 | 9.930 | 9.910 | 9.930 | 9,177 | +0.00(+0.00%) |
Mar 22, 2022 | 9.910 | 9.930 | 9.910 | 9.930 | 109,629 | +0.01(+0.10%) |
Mar 21, 2022 | 9.910 | 9.920 | 9.910 | 9.920 | 39,397 | +0.01(+0.10%) |
Mar 18, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 71,458 | +0.00(+0.00%) |
Mar 17, 2022 | 9.910 | 9.917 | 9.910 | 9.910 | 94,183 | +0.00(+0.00%) |
Mar 16, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 32,666 | +0.00(+0.00%) |
Mar 15, 2022 | 9.920 | 9.920 | 9.910 | 9.910 | 104,782 | +0.00(+0.00%) |
Mar 14, 2022 | 9.920 | 9.945 | 9.900 | 9.910 | 1,044,352 | -0.01(-0.10%) |
Mar 11, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 10,679 | -0.01(-0.10%) |
Mar 10, 2022 | 9.920 | 9.934 | 9.920 | 9.930 | 109,800 | +0.01(+0.10%) |
Mar 09, 2022 | 9.920 | 9.925 | 9.920 | 9.920 | 56,346 | +0.00(+0.00%) |
Mar 08, 2022 | 9.920 | 9.924 | 9.920 | 9.920 | 27,270 | +0.00(+0.00%) |
Mar 07, 2022 | 9.910 | 9.925 | 9.910 | 9.920 | 859,190 | +0.00(+0.00%) |
Mar 04, 2022 | 9.915 | 9.940 | 9.915 | 9.920 | 48,908 | +0.00(+0.00%) |
Mar 03, 2022 | 9.920 | 9.926 | 9.910 | 9.920 | 20,062 | +0.00(+0.00%) |
Mar 02, 2022 | 9.910 | 9.930 | 9.905 | 9.920 | 660,118 | +0.01(+0.10%) |