Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.810 | 9.810 | 9.740 | 9.760 | 127,622 | -0.03(-0.31%) |
May 27, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 160 | -0.01(-0.10%) |
May 26, 2022 | 9.790 | 9.800 | 9.785 | 9.800 | 55,593 | +0.00(+0.00%) |
May 25, 2022 | 9.750 | 9.800 | 9.750 | 9.800 | 48,908 | +0.04(+0.41%) |
May 24, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 15,104 | +0.00(+0.00%) |
May 23, 2022 | 9.710 | 9.760 | 9.710 | 9.760 | 107,650 | +0.01(+0.10%) |
May 20, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 231 | +0.00(+0.00%) |
May 19, 2022 | 9.730 | 9.750 | 9.730 | 9.750 | 71,889 | +0.00(+0.00%) |
May 18, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 570,500 | +0.00(+0.00%) |
May 17, 2022 | 9.730 | 9.750 | 9.730 | 9.750 | 296,587 | +0.02(+0.20%) |
May 16, 2022 | 9.730 | 9.740 | 9.730 | 9.730 | 33,257 | -0.05(-0.51%) |
May 13, 2022 | 9.740 | 9.780 | 9.740 | 9.780 | 3,886 | +0.03(+0.31%) |
May 12, 2022 | 9.740 | 9.750 | 9.740 | 9.750 | 23,193 | +0.00(+0.00%) |
May 11, 2022 | 9.740 | 9.750 | 9.740 | 9.750 | 9,263 | +0.00(+0.00%) |
May 10, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 1,121 | -0.01(-0.10%) |
May 09, 2022 | 9.770 | 9.790 | 9.760 | 9.760 | 236,558 | -0.03(-0.31%) |
May 06, 2022 | 9.770 | 9.790 | 9.770 | 9.790 | 3,172 | -0.01(-0.12%) |
May 05, 2022 | 9.780 | 9.802 | 9.770 | 9.802 | 20,052 | +0.00(+0.02%) |
May 04, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 8,861 | -0.01(-0.10%) |
May 03, 2022 | 9.820 | 9.820 | 9.810 | 9.810 | 6,448 | -0.01(-0.10%) |
May 02, 2022 | 9.780 | 9.820 | 9.780 | 9.820 | 7,274 | +0.01(+0.10%) |
Apr 29, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 618 | +0.00(+0.00%) |
Apr 28, 2022 | 9.870 | 9.870 | 9.810 | 9.810 | 4,981 | -0.02(-0.20%) |
Apr 27, 2022 | 9.780 | 9.840 | 9.780 | 9.830 | 88,387 | +0.02(+0.20%) |
Apr 26, 2022 | 9.820 | 9.820 | 9.810 | 9.810 | 9,626 | -0.04(-0.41%) |
Apr 25, 2022 | 9.790 | 9.860 | 9.790 | 9.850 | 22,233 | +0.03(+0.30%) |
Apr 22, 2022 | 9.770 | 9.850 | 9.770 | 9.820 | 6,926 | -0.03(-0.30%) |
Apr 21, 2022 | 9.850 | 9.860 | 9.840 | 9.850 | 5,059 | +0.00(+0.00%) |
Apr 20, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 6,413 | +0.01(+0.15%) |
Apr 19, 2022 | 9.860 | 9.860 | 9.820 | 9.836 | 2,494 | -0.01(-0.09%) |
Apr 18, 2022 | 9.930 | 9.930 | 9.845 | 9.845 | 166,973 | +0.01(+0.10%) |
Apr 14, 2022 | 9.830 | 9.835 | 9.830 | 9.835 | 326 | +0.01(+0.05%) |
Apr 12, 2022 | 9.830 | 52 | -0.01(-0.10%) | |||
Apr 11, 2022 | 9.840 | 9.842 | 9.840 | 9.840 | 527 | -0.01(-0.10%) |
Apr 07, 2022 | 9.850 | 24 | +0.01(+0.10%) | |||
Apr 06, 2022 | 9.810 | 9.840 | 9.810 | 9.840 | 1,356 | -0.01(-0.10%) |
Apr 05, 2022 | 9.870 | 9.870 | 9.830 | 9.850 | 2,579 | -0.02(-0.20%) |
Apr 04, 2022 | 9.880 | 9.880 | 9.840 | 9.870 | 5,562 | -0.01(-0.06%) |
Apr 01, 2022 | 9.875 | 9.880 | 9.875 | 9.876 | 1,731 | +0.01(+0.06%) |
Mar 31, 2022 | 9.860 | 9.875 | 9.850 | 9.870 | 51,606 | +0.02(+0.20%) |
Mar 30, 2022 | 9.820 | 9.874 | 9.820 | 9.850 | 25,648 | +0.03(+0.31%) |
Mar 29, 2022 | 9.780 | 9.820 | 9.780 | 9.820 | 94,734 | +0.03(+0.26%) |
Mar 28, 2022 | 9.810 | 9.810 | 9.790 | 9.795 | 48,571 | -0.04(-0.36%) |
Mar 25, 2022 | 9.820 | 9.830 | 9.810 | 9.830 | 83,158 | +0.03(+0.25%) |
Mar 24, 2022 | 9.810 | 9.820 | 9.800 | 9.805 | 8,263 | -0.01(-0.05%) |
Mar 23, 2022 | 9.840 | 9.840 | 9.800 | 9.810 | 50,555 | -0.14(-1.41%) |
Mar 22, 2022 | 9.760 | 9.950 | 9.760 | 9.950 | 536,442 | +0.19(+2.00%) |
Mar 21, 2022 | 9.750 | 9.755 | 9.750 | 9.755 | 5,451 | -0.01(-0.15%) |
Mar 18, 2022 | 9.740 | 9.770 | 9.740 | 9.770 | 17,694 | +0.02(+0.21%) |
Mar 17, 2022 | 9.760 | 9.770 | 9.750 | 9.750 | 5,190 | -0.01(-0.10%) |
Mar 16, 2022 | 9.730 | 9.760 | 9.730 | 9.760 | 990,408 | +0.02(+0.21%) |
Mar 15, 2022 | 9.710 | 9.740 | 9.710 | 9.740 | 10,231 | +0.00(+0.00%) |
Mar 14, 2022 | 9.740 | 9.750 | 9.730 | 9.740 | 18,266 | -0.00(-0.03%) |
Mar 11, 2022 | 9.740 | 9.750 | 9.740 | 9.743 | 16,606 | +0.00(+0.03%) |
Mar 10, 2022 | 9.710 | 9.740 | 9.710 | 9.740 | 6,474 | +0.00(+0.00%) |
Mar 09, 2022 | 9.718 | 9.740 | 9.718 | 9.740 | 8,879 | +0.01(+0.10%) |
Mar 08, 2022 | 9.730 | 9.730 | 9.720 | 9.730 | 3,974 | +0.01(+0.10%) |
Mar 07, 2022 | 9.750 | 9.750 | 9.700 | 9.720 | 339,984 | -0.03(-0.31%) |
Mar 04, 2022 | 9.720 | 9.750 | 9.720 | 9.750 | 38,001 | +0.02(+0.15%) |
Mar 03, 2022 | 9.790 | 9.790 | 9.730 | 9.735 | 25,310 | +0.00(+0.05%) |