Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.06 | 10.15 | 10.06 | 10.08 | 15,861 | +0.00(+0.00%) |
May 27, 2022 | 10.10 | 10.10 | 10.07 | 10.08 | 190,105 | +0.02(+0.20%) |
May 26, 2022 | 10.10 | 10.10 | 10.06 | 10.06 | 3,339 | +0.00(+0.00%) |
May 25, 2022 | 10.04 | 10.06 | 10.04 | 10.06 | 151,760 | +0.02(+0.20%) |
May 24, 2022 | 10.04 | 10.06 | 10.04 | 10.04 | 115,347 | -0.01(-0.10%) |
May 23, 2022 | 10.03 | 10.05 | 10.03 | 10.05 | 7,181 | +0.01(+0.10%) |
May 20, 2022 | 10.03 | 10.05 | 10.03 | 10.04 | 1,427 | +0.00(+0.00%) |
May 19, 2022 | 10.03 | 10.06 | 10.03 | 10.04 | 1,838 | +0.00(+0.00%) |
May 18, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 689 | -0.04(-0.35%) |
May 17, 2022 | 10.03 | 10.10 | 10.03 | 10.07 | 3,744 | +0.04(+0.35%) |
May 16, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 50,295 | -0.03(-0.30%) |
May 13, 2022 | 10.01 | 10.07 | 10.01 | 10.07 | 342,878 | +0.04(+0.40%) |
May 12, 2022 | 10.01 | 10.06 | 10.01 | 10.03 | 11,269 | +0.02(+0.20%) |
May 11, 2022 | 10.01 | 10.09 | 10.01 | 10.01 | 136,125 | -0.05(-0.55%) |
May 10, 2022 | 10.06 | 10.07 | 10.03 | 10.06 | 124,039 | +0.00(+0.05%) |
May 09, 2022 | 10.12 | 10.12 | 10.06 | 10.06 | 211,548 | -0.02(-0.20%) |
May 06, 2022 | 10.10 | 10.10 | 10.08 | 10.08 | 5,906 | +0.00(+0.00%) |
May 05, 2022 | 10.08 | 10.09 | 10.08 | 10.08 | 15,663 | -0.02(-0.20%) |
May 04, 2022 | 10.08 | 10.10 | 10.08 | 10.10 | 865 | +0.00(+0.00%) |
May 03, 2022 | 10.06 | 10.10 | 10.06 | 10.10 | 10,638 | +0.01(+0.10%) |
May 02, 2022 | 10.07 | 10.10 | 10.07 | 10.09 | 2,906 | +0.02(+0.20%) |
Apr 29, 2022 | 10.08 | 10.10 | 10.05 | 10.07 | 240,319 | -0.01(-0.10%) |
Apr 28, 2022 | 10.08 | 10.09 | 10.08 | 10.08 | 16,765 | -0.01(-0.10%) |
Apr 27, 2022 | 10.12 | 10.12 | 10.08 | 10.09 | 2,233 | -0.04(-0.39%) |
Apr 26, 2022 | 10.08 | 10.13 | 10.08 | 10.13 | 2,636 | +0.04(+0.40%) |
Apr 25, 2022 | 10.08 | 10.13 | 10.08 | 10.09 | 5,931 | +0.01(+0.10%) |
Apr 22, 2022 | 10.08 | 10.11 | 10.08 | 10.08 | 5,858 | +0.00(+0.00%) |
Apr 21, 2022 | 10.08 | 10.10 | 10.08 | 10.08 | 6,525 | -0.01(-0.10%) |
Apr 20, 2022 | 10.11 | 10.11 | 10.08 | 10.09 | 24,154 | -0.01(-0.10%) |
Apr 19, 2022 | 10.08 | 10.10 | 10.08 | 10.10 | 56,877 | +0.00(+0.00%) |
Apr 18, 2022 | 10.10 | 10.12 | 10.07 | 10.10 | 11,553 | +0.00(+0.00%) |
Apr 14, 2022 | 10.08 | 10.12 | 10.07 | 10.10 | 31,923 | -0.01(-0.10%) |
Apr 13, 2022 | 10.08 | 10.14 | 10.07 | 10.11 | 30,606 | +0.00(+0.00%) |
Apr 12, 2022 | 10.07 | 10.12 | 10.07 | 10.11 | 9,622 | -0.01(-0.10%) |
Apr 11, 2022 | 10.11 | 10.15 | 10.07 | 10.12 | 42,850 | +0.00(+0.00%) |
Apr 08, 2022 | 10.09 | 10.12 | 10.08 | 10.12 | 13,785 | +0.02(+0.22%) |
Apr 07, 2022 | 10.07 | 10.10 | 10.07 | 10.10 | 6,564 | +0.01(+0.08%) |
Apr 06, 2022 | 10.07 | 10.09 | 10.07 | 10.09 | 2,871 | +0.02(+0.20%) |
Apr 05, 2022 | 10.08 | 10.09 | 10.07 | 10.07 | 52,479 | -0.03(-0.30%) |
Apr 04, 2022 | 10.07 | 10.11 | 10.07 | 10.10 | 17,121 | -0.01(-0.05%) |
Apr 01, 2022 | 10.08 | 10.12 | 10.08 | 10.11 | 17,062 | +0.03(+0.25%) |
Mar 31, 2022 | 10.07 | 10.09 | 10.07 | 10.08 | 291,222 | +0.01(+0.10%) |
Mar 30, 2022 | 10.07 | 10.10 | 10.07 | 10.07 | 154,985 | -0.04(-0.35%) |
Mar 29, 2022 | 10.10 | 10.12 | 10.09 | 10.11 | 47,331 | +0.00(+0.00%) |
Mar 28, 2022 | 10.07 | 10.12 | 10.07 | 10.11 | 23,902 | +0.01(+0.05%) |
Mar 25, 2022 | 10.07 | 10.10 | 10.07 | 10.10 | 6,911 | +0.02(+0.16%) |
Mar 24, 2022 | 10.07 | 10.10 | 10.07 | 10.08 | 22,289 | +0.00(+0.03%) |
Mar 23, 2022 | 10.07 | 10.10 | 10.07 | 10.08 | 36,590 | -0.01(-0.10%) |
Mar 22, 2022 | 10.07 | 10.12 | 10.07 | 10.09 | 48,055 | +0.00(+0.00%) |
Mar 21, 2022 | 10.08 | 10.10 | 10.07 | 10.09 | 33,828 | +0.01(+0.10%) |
Mar 18, 2022 | 10.06 | 10.08 | 10.06 | 10.08 | 1,157 | -0.01(-0.05%) |
Mar 17, 2022 | 10.08 | 10.13 | 10.04 | 10.09 | 17,698 | +0.03(+0.30%) |
Mar 16, 2022 | 10.06 | 10.07 | 10.04 | 10.05 | 81,223 | -0.03(-0.25%) |
Mar 15, 2022 | 10.07 | 10.09 | 10.06 | 10.08 | 34,144 | -0.02(-0.20%) |
Mar 14, 2022 | 10.08 | 10.15 | 10.08 | 10.10 | 67,398 | -0.01(-0.10%) |
Mar 11, 2022 | 10.10 | 10.11 | 10.08 | 10.11 | 61,590 | +0.01(+0.10%) |
Mar 10, 2022 | 10.08 | 10.11 | 10.08 | 10.10 | 21,199 | -0.01(-0.10%) |
Mar 09, 2022 | 10.13 | 10.13 | 10.10 | 10.11 | 73,426 | +0.00(+0.00%) |
Mar 08, 2022 | 10.11 | 10.14 | 10.10 | 10.11 | 60,906 | -0.02(-0.21%) |
Mar 07, 2022 | 10.10 | 10.17 | 10.10 | 10.13 | 65,469 | +0.01(+0.11%) |
Mar 04, 2022 | 10.10 | 10.12 | 10.10 | 10.12 | 1,682 | +0.02(+0.20%) |
Mar 03, 2022 | 10.10 | 10.13 | 10.10 | 10.10 | 34,792 | -0.01(-0.10%) |
Mar 02, 2022 | 10.13 | 10.13 | 10.10 | 10.11 | 22,033 | -0.02(-0.20%) |