Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.760 | 9.780 | 9.760 | 9.780 | 144,305 | +0.00(+0.05%) |
May 27, 2022 | 9.760 | 9.780 | 9.760 | 9.775 | 1,169,384 | -0.00(-0.05%) |
May 26, 2022 | 9.770 | 9.780 | 9.765 | 9.780 | 499,541 | +0.00(+0.00%) |
May 25, 2022 | 9.750 | 9.790 | 9.750 | 9.780 | 320,351 | +0.03(+0.31%) |
May 24, 2022 | 9.770 | 9.770 | 9.750 | 9.750 | 119,645 | -0.02(-0.20%) |
May 23, 2022 | 9.740 | 9.770 | 9.739 | 9.770 | 353,495 | +0.03(+0.31%) |
May 20, 2022 | 9.760 | 9.760 | 9.730 | 9.740 | 284,016 | -0.02(-0.20%) |
May 19, 2022 | 9.750 | 9.760 | 9.740 | 9.760 | 1,945,399 | +0.01(+0.10%) |
May 18, 2022 | 9.730 | 9.760 | 9.730 | 9.750 | 310,976 | +0.01(+0.10%) |
May 17, 2022 | 9.730 | 9.745 | 9.730 | 9.740 | 200,997 | +0.01(+0.10%) |
May 16, 2022 | 9.720 | 9.745 | 9.720 | 9.730 | 377,733 | +0.00(+0.00%) |
May 13, 2022 | 9.720 | 9.750 | 9.720 | 9.730 | 1,583,552 | -0.02(-0.21%) |
May 12, 2022 | 9.710 | 9.755 | 9.710 | 9.750 | 1,275,735 | +0.04(+0.41%) |
May 11, 2022 | 9.760 | 9.760 | 9.710 | 9.710 | 1,387,164 | -0.04(-0.41%) |
May 10, 2022 | 9.780 | 9.800 | 9.750 | 9.750 | 460,511 | -0.03(-0.31%) |
May 09, 2022 | 9.790 | 9.800 | 9.780 | 9.780 | 1,628,645 | -0.01(-0.10%) |
May 06, 2022 | 9.790 | 9.800 | 9.790 | 9.790 | 1,265,405 | +0.00(+0.00%) |
May 05, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 12,420 | +0.00(+0.00%) |
May 04, 2022 | 9.790 | 9.810 | 9.790 | 9.790 | 743,042 | -0.01(-0.10%) |
May 03, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 97,737 | +0.00(+0.00%) |
May 02, 2022 | 9.800 | 9.810 | 9.790 | 9.800 | 1,135,207 | +0.00(+0.00%) |
Apr 29, 2022 | 9.790 | 9.806 | 9.790 | 9.800 | 100,513 | -0.01(-0.10%) |
Apr 28, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 22,258 | +0.00(+0.00%) |
Apr 27, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 232,335 | +0.01(+0.10%) |
Apr 26, 2022 | 9.800 | 9.800 | 9.790 | 9.800 | 1,736,680 | +0.01(+0.10%) |
Apr 25, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 62,030 | -0.01(-0.10%) |
Apr 22, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 260,859 | +0.01(+0.10%) |
Apr 21, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 105,477 | +0.00(+0.00%) |
Apr 20, 2022 | 9.780 | 9.795 | 9.780 | 9.790 | 1,738,468 | +0.00(+0.00%) |
Apr 19, 2022 | 9.780 | 9.800 | 9.780 | 9.790 | 42,013 | +0.00(+0.00%) |
Apr 18, 2022 | 9.790 | 9.795 | 9.780 | 9.790 | 104,243 | +0.00(+0.00%) |
Apr 14, 2022 | 9.780 | 9.800 | 9.780 | 9.790 | 13,106 | -0.01(-0.10%) |
Apr 13, 2022 | 9.780 | 9.800 | 9.775 | 9.800 | 1,333,185 | +0.02(+0.20%) |
Apr 12, 2022 | 9.770 | 9.790 | 9.770 | 9.780 | 848,708 | +0.01(+0.10%) |
Apr 11, 2022 | 9.770 | 9.780 | 9.760 | 9.770 | 140,373 | +0.00(+0.00%) |
Apr 08, 2022 | 9.760 | 9.780 | 9.760 | 9.770 | 368,436 | +0.01(+0.10%) |
Apr 07, 2022 | 9.770 | 9.770 | 9.760 | 9.760 | 291,475 | -0.01(-0.10%) |
Apr 06, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 103,184 | -0.01(-0.05%) |
Apr 05, 2022 | 9.760 | 9.780 | 9.760 | 9.775 | 60,784 | +0.01(+0.05%) |
Apr 04, 2022 | 9.780 | 9.780 | 9.770 | 9.770 | 5,478 | +0.00(+0.00%) |
Apr 01, 2022 | 9.770 | 9.790 | 9.770 | 9.770 | 99,398 | -0.02(-0.20%) |
Mar 31, 2022 | 9.750 | 9.790 | 9.750 | 9.790 | 677,713 | +0.03(+0.31%) |
Mar 30, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 30,390 | +0.00(+0.00%) |
Mar 29, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 109,928 | +0.00(+0.00%) |
Mar 28, 2022 | 9.760 | 9.760 | 9.750 | 9.760 | 49,757 | +0.00(+0.00%) |
Mar 25, 2022 | 9.750 | 9.770 | 9.750 | 9.760 | 46,917 | -0.01(-0.10%) |
Mar 24, 2022 | 9.750 | 9.770 | 9.750 | 9.770 | 820,325 | +0.03(+0.26%) |
Mar 23, 2022 | 9.740 | 9.750 | 9.740 | 9.745 | 16,797 | +0.00(+0.05%) |
Mar 22, 2022 | 9.710 | 9.750 | 9.710 | 9.740 | 34,721 | -0.01(-0.10%) |
Mar 21, 2022 | 9.740 | 9.760 | 9.740 | 9.750 | 1,533,050 | +0.01(+0.12%) |
Mar 18, 2022 | 9.730 | 9.750 | 9.730 | 9.738 | 19,241 | -0.01(-0.07%) |
Mar 17, 2022 | 9.720 | 9.750 | 9.720 | 9.745 | 231,639 | +0.01(+0.15%) |
Mar 16, 2022 | 9.710 | 9.730 | 9.710 | 9.730 | 65,552 | +0.00(+0.00%) |
Mar 15, 2022 | 9.710 | 9.730 | 9.710 | 9.730 | 215,454 | +0.02(+0.21%) |
Mar 14, 2022 | 9.740 | 9.740 | 9.690 | 9.710 | 2,301,660 | -0.03(-0.31%) |
Mar 11, 2022 | 9.750 | 9.750 | 9.740 | 9.740 | 1,331 | -0.01(-0.10%) |
Mar 10, 2022 | 9.732 | 9.750 | 9.732 | 9.750 | 28,988 | +0.01(+0.10%) |
Mar 09, 2022 | 9.720 | 9.750 | 9.720 | 9.740 | 85,755 | -0.00(-0.05%) |
Mar 08, 2022 | 9.720 | 9.750 | 9.720 | 9.745 | 63,089 | +0.00(+0.05%) |
Mar 07, 2022 | 9.730 | 9.750 | 9.730 | 9.740 | 717,001 | -0.01(-0.10%) |
Mar 04, 2022 | 9.740 | 9.760 | 9.730 | 9.750 | 333,463 | -0.01(-0.10%) |
Mar 03, 2022 | 9.730 | 9.760 | 9.730 | 9.760 | 509,885 | +0.03(+0.31%) |
Mar 02, 2022 | 9.740 | 9.740 | 9.730 | 9.730 | 27,018 | -0.01(-0.10%) |