Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.810 | 9.850 | 9.800 | 9.850 | 232,058 | +0.04(+0.41%) |
May 27, 2022 | 9.810 | 9.820 | 9.800 | 9.810 | 101,469 | +0.02(+0.20%) |
May 26, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 33,868 | -0.02(-0.20%) |
May 25, 2022 | 9.820 | 9.820 | 9.810 | 9.810 | 2,706 | -0.00(-0.04%) |
May 24, 2022 | 9.810 | 9.814 | 9.810 | 9.814 | 6,034 | +0.00(+0.01%) |
May 23, 2022 | 9.810 | 9.815 | 9.810 | 9.813 | 2,692 | +0.00(+0.03%) |
May 20, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 200 | +0.00(+0.00%) |
May 19, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 264 | -0.01(-0.10%) |
May 18, 2022 | 9.810 | 9.835 | 9.810 | 9.820 | 2,430 | +0.01(+0.10%) |
May 17, 2022 | 9.810 | 9.847 | 9.810 | 9.810 | 1,255 | -0.01(-0.10%) |
May 16, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 200 | -0.02(-0.20%) |
May 13, 2022 | 9.840 | 9.860 | 9.840 | 9.840 | 3,684 | +0.02(+0.20%) |
May 12, 2022 | 9.820 | 9.820 | 9.810 | 9.820 | 24,414 | -0.01(-0.10%) |
May 11, 2022 | 9.820 | 9.840 | 9.820 | 9.830 | 22,926 | +0.00(+0.00%) |
May 10, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 19,988 | -0.01(-0.10%) |
May 09, 2022 | 9.840 | 9.840 | 9.830 | 9.840 | 13,909 | +0.00(+0.00%) |
May 06, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 37,108 | +0.00(+0.00%) |
May 05, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 77,156 | -0.01(-0.10%) |
May 04, 2022 | 9.860 | 9.860 | 9.840 | 9.850 | 4,286 | +0.00(+0.00%) |
May 03, 2022 | 9.840 | 9.850 | 9.835 | 9.850 | 93,644 | +0.01(+0.10%) |
May 02, 2022 | 9.810 | 9.840 | 9.810 | 9.840 | 25,512 | +0.01(+0.10%) |
Apr 29, 2022 | 9.840 | 9.870 | 9.830 | 9.830 | 23,213 | +0.00(+0.00%) |
Apr 28, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 7,394 | +0.00(+0.00%) |
Apr 27, 2022 | 9.830 | 9.831 | 9.830 | 9.830 | 21,635 | -0.00(-0.03%) |
Apr 26, 2022 | 9.820 | 9.832 | 9.820 | 9.832 | 113,998 | +0.01(+0.13%) |
Apr 25, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 243,048 | +0.00(+0.00%) |
Apr 22, 2022 | 9.810 | 9.840 | 9.810 | 9.820 | 18,963 | -0.01(-0.10%) |
Apr 21, 2022 | 9.840 | 9.840 | 9.820 | 9.830 | 9,628 | -0.01(-0.10%) |
Apr 20, 2022 | 9.850 | 9.850 | 9.820 | 9.840 | 131,334 | +0.00(+0.00%) |
Apr 19, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 110 | -0.02(-0.20%) |
Apr 14, 2022 | 9.860 | 216 | +0.03(+0.31%) | |||
Apr 13, 2022 | 9.840 | 9.900 | 9.830 | 9.830 | 184,708 | +0.00(+0.00%) |
Apr 12, 2022 | 9.840 | 9.850 | 9.830 | 9.830 | 11,898 | -0.01(-0.10%) |
Apr 11, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 1,309 | +0.00(+0.00%) |
Apr 08, 2022 | 9.840 | 9.850 | 9.830 | 9.840 | 276,548 | -0.01(-0.05%) |
Apr 07, 2022 | 9.847 | 9.847 | 9.845 | 9.845 | 643 | +0.01(+0.05%) |
Apr 06, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 167 | +0.00(+0.00%) |
Apr 05, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 1,217 | +0.00(+0.00%) |
Apr 04, 2022 | 9.860 | 9.860 | 9.840 | 9.840 | 680 | +0.00(+0.00%) |
Apr 01, 2022 | 9.930 | 9.930 | 9.840 | 9.840 | 19,612 | -0.01(-0.10%) |
Mar 31, 2022 | 9.840 | 9.860 | 9.840 | 9.850 | 3,774 | +0.01(+0.10%) |
Mar 30, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 9,933 | +0.00(+0.00%) |
Mar 29, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 40,640 | +0.01(+0.10%) |
Mar 28, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 46,828 | -0.02(-0.20%) |
Mar 25, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 1,136 | +0.00(+0.00%) |
Mar 24, 2022 | 9.870 | 9.870 | 9.850 | 9.850 | 12,708 | +0.00(+0.00%) |
Mar 23, 2022 | 9.870 | 9.871 | 9.850 | 9.850 | 9,478 | -0.00(-0.01%) |
Mar 22, 2022 | 9.845 | 9.851 | 9.840 | 9.851 | 840 | +0.01(+0.11%) |
Mar 21, 2022 | 9.870 | 9.870 | 9.840 | 9.840 | 2,033 | +0.00(+0.00%) |
Mar 18, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 2,173 | +0.00(+0.00%) |
Mar 17, 2022 | 9.840 | 9.840 | 9.830 | 9.840 | 25,761 | +0.00(+0.00%) |
Mar 16, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 17,594 | -0.02(-0.18%) |
Mar 15, 2022 | 9.880 | 9.880 | 9.840 | 9.858 | 33,384 | +0.02(+0.18%) |
Mar 14, 2022 | 9.820 | 9.920 | 9.820 | 9.840 | 105,144 | +0.02(+0.20%) |
Mar 11, 2022 | 9.850 | 9.850 | 9.810 | 9.820 | 448,711 | -0.02(-0.20%) |
Mar 10, 2022 | 9.840 | 9.840 | 9.834 | 9.840 | 196,366 | +0.00(+0.01%) |
Mar 09, 2022 | 9.850 | 9.850 | 9.839 | 9.839 | 54,377 | -0.00(-0.01%) |
Mar 08, 2022 | 9.850 | 9.850 | 9.830 | 9.840 | 93,558 | +0.00(+0.00%) |
Mar 07, 2022 | 9.850 | 9.850 | 9.830 | 9.840 | 568,575 | -0.02(-0.17%) |
Mar 04, 2022 | 9.880 | 9.880 | 9.850 | 9.857 | 194,390 | -0.00(-0.03%) |
Mar 03, 2022 | 9.870 | 9.880 | 9.860 | 9.860 | 457,085 | +0.00(+0.00%) |
Mar 02, 2022 | 9.860 | 9.870 | 9.850 | 9.860 | 35,990 | +0.00(+0.00%) |