Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 29,880 | +0.00(+0.00%) |
May 27, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 30,760 | +0.01(+0.10%) |
May 26, 2022 | 10.01 | 10.04 | 10.01 | 10.02 | 56,046 | -0.01(-0.10%) |
May 25, 2022 | 10.02 | 10.04 | 10.02 | 10.03 | 15,016 | +0.00(+0.00%) |
May 24, 2022 | 10.00 | 10.03 | 10.00 | 10.03 | 23,448 | +0.03(+0.30%) |
May 23, 2022 | 10.01 | 10.02 | 9.980 | 10.00 | 121,377 | -0.01(-0.10%) |
May 20, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 22,960 | -0.01(-0.10%) |
May 19, 2022 | 9.990 | 10.03 | 9.990 | 10.02 | 23,912 | +0.03(+0.30%) |
May 18, 2022 | 9.990 | 10.00 | 9.990 | 9.990 | 11,457 | +0.00(+0.00%) |
May 17, 2022 | 9.960 | 9.995 | 9.950 | 9.990 | 20,784 | +0.02(+0.20%) |
May 16, 2022 | 9.949 | 9.980 | 9.935 | 9.970 | 72,919 | +0.03(+0.30%) |
May 13, 2022 | 9.940 | 9.980 | 9.940 | 9.940 | 16,026 | +0.00(+0.00%) |
May 12, 2022 | 9.950 | 9.970 | 9.940 | 9.940 | 84,143 | -0.01(-0.10%) |
May 11, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 52,159 | +0.01(+0.10%) |
May 10, 2022 | 9.930 | 9.960 | 9.930 | 9.940 | 31,924 | -0.01(-0.10%) |
May 09, 2022 | 9.910 | 9.980 | 9.910 | 9.950 | 81,693 | +0.02(+0.20%) |
May 06, 2022 | 9.920 | 9.940 | 9.880 | 9.930 | 84,658 | +0.00(+0.00%) |
May 05, 2022 | 9.900 | 9.990 | 9.900 | 9.930 | 49,487 | +0.05(+0.51%) |
May 04, 2022 | 9.920 | 9.990 | 9.840 | 9.880 | 617,296 | -0.11(-1.10%) |
May 03, 2022 | 10.01 | 10.07 | 9.950 | 9.990 | 237,312 | +0.00(+0.00%) |
May 02, 2022 | 9.780 | 10.03 | 9.630 | 9.990 | 112,857 | -0.12(-1.19%) |
Apr 29, 2022 | 10.10 | 10.12 | 10.10 | 10.11 | 120,224 | +0.01(+0.10%) |
Apr 28, 2022 | 10.09 | 10.11 | 10.09 | 10.10 | 108,745 | +0.01(+0.10%) |
Apr 27, 2022 | 10.10 | 10.11 | 10.09 | 10.09 | 108,187 | -0.01(-0.10%) |
Apr 26, 2022 | 10.09 | 10.13 | 10.09 | 10.10 | 98,661 | -0.02(-0.20%) |
Apr 25, 2022 | 10.10 | 10.14 | 10.10 | 10.12 | 334,531 | +0.02(+0.20%) |
Apr 22, 2022 | 10.08 | 10.11 | 10.08 | 10.10 | 199,040 | +0.02(+0.20%) |
Apr 21, 2022 | 10.08 | 10.09 | 10.08 | 10.08 | 27,517 | -0.01(-0.10%) |
Apr 20, 2022 | 10.08 | 10.10 | 10.07 | 10.09 | 60,695 | +0.01(+0.10%) |
Apr 19, 2022 | 10.08 | 10.20 | 10.08 | 10.08 | 44,375 | +0.00(+0.00%) |
Apr 18, 2022 | 10.07 | 10.09 | 10.07 | 10.08 | 46,334 | +0.01(+0.10%) |
Apr 14, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 31,780 | +0.00(+0.00%) |
Apr 13, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 23,030 | +0.00(+0.00%) |
Apr 12, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 19,012 | +0.00(+0.00%) |
Apr 11, 2022 | 10.08 | 10.09 | 10.07 | 10.07 | 11,060 | -0.10(-0.98%) |
Apr 08, 2022 | 10.07 | 10.19 | 10.07 | 10.17 | 18,500 | +0.06(+0.59%) |
Apr 07, 2022 | 10.06 | 10.12 | 10.06 | 10.11 | 21,362 | +0.04(+0.40%) |
Apr 06, 2022 | 10.06 | 10.10 | 10.06 | 10.07 | 16,894 | -0.03(-0.30%) |
Apr 05, 2022 | 10.05 | 10.10 | 10.05 | 10.10 | 44,518 | +0.01(+0.10%) |
Apr 04, 2022 | 10.05 | 10.12 | 10.05 | 10.09 | 103,003 | +0.04(+0.40%) |
Apr 01, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 10,838 | -0.00(-0.05%) |
Mar 31, 2022 | 10.05 | 10.07 | 10.05 | 10.05 | 29,955 | +0.00(+0.05%) |
Mar 30, 2022 | 10.05 | 10.07 | 10.05 | 10.05 | 20,547 | +0.00(+0.00%) |
Mar 29, 2022 | 10.05 | 10.07 | 10.05 | 10.05 | 18,865 | -0.01(-0.10%) |
Mar 28, 2022 | 10.05 | 10.07 | 10.05 | 10.06 | 13,355 | +0.01(+0.10%) |
Mar 25, 2022 | 10.05 | 10.07 | 10.05 | 10.05 | 23,419 | +0.00(+0.00%) |
Mar 24, 2022 | 10.09 | 10.09 | 10.05 | 10.05 | 7,373 | +0.00(+0.00%) |
Mar 23, 2022 | 10.06 | 10.08 | 10.05 | 10.05 | 11,468 | +0.00(+0.00%) |
Mar 22, 2022 | 10.05 | 10.07 | 10.05 | 10.05 | 9,961 | +0.00(+0.00%) |
Mar 21, 2022 | 10.05 | 10.06 | 10.04 | 10.05 | 32,878 | +0.00(+0.00%) |
Mar 18, 2022 | 10.04 | 10.08 | 10.04 | 10.05 | 22,180 | +0.01(+0.10%) |
Mar 17, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 9,020 | -0.02(-0.20%) |
Mar 16, 2022 | 10.03 | 10.08 | 10.03 | 10.06 | 27,895 | +0.02(+0.20%) |
Mar 15, 2022 | 10.03 | 10.05 | 10.03 | 10.04 | 19,328 | +0.01(+0.10%) |
Mar 14, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 34,481 | -0.01(-0.10%) |
Mar 11, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 42,456 | -0.00(-0.00%) |
Mar 10, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 12,583 | +0.01(+0.10%) |
Mar 09, 2022 | 10.03 | 10.08 | 10.03 | 10.03 | 65,807 | +0.01(+0.10%) |
Mar 08, 2022 | 10.02 | 10.04 | 10.02 | 10.02 | 34,105 | -0.01(-0.10%) |
Mar 07, 2022 | 10.02 | 10.05 | 10.02 | 10.03 | 42,624 | +0.01(+0.10%) |
Mar 04, 2022 | 10.02 | 10.05 | 10.02 | 10.02 | 11,297 | +0.00(+0.00%) |
Mar 03, 2022 | 10.02 | 10.04 | 10.02 | 10.02 | 36,789 | +0.00(+0.00%) |
Mar 02, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 16,965 | +0.00(+0.00%) |