Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.790 | 9.790 | 9.780 | 9.780 | 176,955 | -0.01(-0.10%) |
May 27, 2022 | 9.790 | 9.790 | 9.785 | 9.790 | 1,110,319 | +0.00(+0.00%) |
May 26, 2022 | 9.765 | 9.800 | 9.765 | 9.790 | 57,678 | +0.02(+0.20%) |
May 25, 2022 | 9.790 | 9.790 | 9.750 | 9.770 | 2,411,430 | -0.02(-0.20%) |
May 24, 2022 | 9.780 | 9.790 | 9.770 | 9.790 | 319,835 | +0.00(+0.00%) |
May 23, 2022 | 9.770 | 9.790 | 9.770 | 9.790 | 1,531,092 | +0.01(+0.10%) |
May 20, 2022 | 9.790 | 9.790 | 9.765 | 9.780 | 716,692 | -0.01(-0.05%) |
May 19, 2022 | 9.790 | 9.810 | 9.770 | 9.785 | 3,688,911 | +0.01(+0.10%) |
May 18, 2022 | 9.760 | 9.780 | 9.750 | 9.775 | 146,580 | -0.00(-0.05%) |
May 17, 2022 | 9.760 | 9.780 | 9.760 | 9.780 | 172,404 | +0.02(+0.20%) |
May 16, 2022 | 9.750 | 9.770 | 9.750 | 9.760 | 216,516 | +0.01(+0.10%) |
May 13, 2022 | 9.770 | 9.775 | 9.750 | 9.750 | 592,700 | -0.02(-0.15%) |
May 12, 2022 | 9.770 | 9.780 | 9.750 | 9.765 | 1,719,429 | -0.00(-0.05%) |
May 11, 2022 | 9.790 | 9.790 | 9.770 | 9.770 | 53,377 | -0.02(-0.15%) |
May 10, 2022 | 9.790 | 9.810 | 9.770 | 9.785 | 504,341 | -0.02(-0.15%) |
May 09, 2022 | 9.800 | 9.820 | 9.780 | 9.800 | 1,915,171 | -0.02(-0.20%) |
May 06, 2022 | 9.800 | 9.820 | 9.800 | 9.820 | 326,375 | -0.01(-0.10%) |
May 05, 2022 | 9.820 | 9.830 | 9.810 | 9.830 | 43,738 | +0.00(+0.00%) |
May 04, 2022 | 9.800 | 9.830 | 9.800 | 9.830 | 895,904 | +0.03(+0.31%) |
May 03, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 242,088 | -0.01(-0.10%) |
May 02, 2022 | 9.820 | 9.820 | 9.800 | 9.810 | 919,962 | +0.01(+0.10%) |
Apr 29, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 26,462 | +0.00(+0.00%) |
Apr 28, 2022 | 9.800 | 9.810 | 9.800 | 9.800 | 314,703 | -0.00(-0.05%) |
Apr 27, 2022 | 9.830 | 9.830 | 9.800 | 9.805 | 975,808 | -0.02(-0.15%) |
Apr 26, 2022 | 9.830 | 9.830 | 9.810 | 9.820 | 38,963 | +0.00(+0.00%) |
Apr 25, 2022 | 9.830 | 9.830 | 9.800 | 9.820 | 802,872 | +0.01(+0.10%) |
Apr 22, 2022 | 9.820 | 9.820 | 9.790 | 9.810 | 63,866 | +0.01(+0.10%) |
Apr 21, 2022 | 9.840 | 9.840 | 9.800 | 9.800 | 188,555 | -0.01(-0.10%) |
Apr 20, 2022 | 9.830 | 9.830 | 9.810 | 9.810 | 258,150 | -0.00(-0.05%) |
Apr 19, 2022 | 9.810 | 9.830 | 9.810 | 9.815 | 378,675 | -0.01(-0.05%) |
Apr 18, 2022 | 9.830 | 9.830 | 9.810 | 9.820 | 380,608 | -0.01(-0.10%) |
Apr 14, 2022 | 9.810 | 9.840 | 9.810 | 9.830 | 49,265 | +0.01(+0.09%) |
Apr 13, 2022 | 9.800 | 9.830 | 9.800 | 9.821 | 998,040 | +0.02(+0.21%) |
Apr 12, 2022 | 9.800 | 9.809 | 9.800 | 9.800 | 3,508 | +0.01(+0.10%) |
Apr 11, 2022 | 9.800 | 9.810 | 9.790 | 9.790 | 128,891 | -0.01(-0.10%) |
Apr 08, 2022 | 9.810 | 9.810 | 9.795 | 9.800 | 158,615 | -0.01(-0.10%) |
Apr 07, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 507 | +0.00(+0.00%) |
Apr 06, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 1,003,555 | +0.02(+0.20%) |
Apr 05, 2022 | 9.800 | 9.810 | 9.790 | 9.790 | 404,164 | +0.00(+0.00%) |
Apr 04, 2022 | 9.790 | 9.800 | 9.785 | 9.790 | 346,296 | +0.00(+0.00%) |
Apr 01, 2022 | 9.770 | 9.795 | 9.770 | 9.790 | 1,250,722 | +0.01(+0.10%) |
Mar 31, 2022 | 9.780 | 9.780 | 9.770 | 9.780 | 140,929 | +0.01(+0.10%) |
Mar 30, 2022 | 9.780 | 9.790 | 9.770 | 9.770 | 4,655,326 | -0.01(-0.10%) |
Mar 29, 2022 | 9.780 | 9.780 | 9.760 | 9.780 | 3,455,423 | -0.01(-0.05%) |
Mar 28, 2022 | 9.770 | 9.790 | 9.770 | 9.785 | 29,431 | +0.01(+0.05%) |
Mar 25, 2022 | 9.790 | 9.790 | 9.770 | 9.780 | 5,511 | -0.01(-0.10%) |
Mar 24, 2022 | 9.750 | 9.790 | 9.750 | 9.790 | 40,980 | +0.01(+0.15%) |
Mar 23, 2022 | 9.760 | 9.780 | 9.760 | 9.775 | 34,175 | +0.00(+0.05%) |
Mar 22, 2022 | 9.770 | 9.770 | 9.765 | 9.770 | 43,141 | +0.00(+0.00%) |
Mar 21, 2022 | 9.780 | 9.780 | 9.759 | 9.770 | 58,025 | +0.00(+0.00%) |
Mar 18, 2022 | 9.760 | 9.780 | 9.752 | 9.770 | 89,426 | +0.00(+0.05%) |
Mar 17, 2022 | 9.760 | 9.765 | 9.760 | 9.765 | 3,585 | +0.02(+0.15%) |
Mar 16, 2022 | 9.730 | 9.760 | 9.730 | 9.750 | 92,286 | -0.01(-0.10%) |
Mar 15, 2022 | 9.740 | 9.760 | 9.740 | 9.760 | 73,211 | +0.01(+0.10%) |
Mar 14, 2022 | 9.750 | 9.760 | 9.750 | 9.750 | 282,704 | +0.00(+0.00%) |
Mar 11, 2022 | 9.750 | 9.751 | 9.750 | 9.750 | 1,493 | +0.00(+0.00%) |
Mar 10, 2022 | 9.740 | 9.759 | 9.740 | 9.750 | 182,359 | +0.00(+0.00%) |
Mar 09, 2022 | 9.750 | 9.760 | 9.750 | 9.750 | 240,745 | +0.00(+0.00%) |
Mar 08, 2022 | 9.740 | 9.760 | 9.740 | 9.750 | 2,036,647 | -0.01(-0.10%) |
Mar 07, 2022 | 9.760 | 9.760 | 9.740 | 9.760 | 1,637,214 | +0.01(+0.10%) |
Mar 04, 2022 | 9.740 | 9.770 | 9.740 | 9.750 | 296,035 | -0.01(-0.10%) |
Mar 03, 2022 | 9.800 | 9.800 | 9.740 | 9.760 | 444,033 | +0.01(+0.10%) |
Mar 02, 2022 | 9.740 | 9.760 | 9.740 | 9.750 | 55,313 | +0.01(+0.10%) |