Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.850 | 9.850 | 9.790 | 9.795 | 2,632,293 | -0.02(-0.15%) |
May 27, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 70,664 | +0.01(+0.14%) |
May 26, 2022 | 9.800 | 9.800 | 9.796 | 9.796 | 1,960 | -0.01(-0.14%) |
May 25, 2022 | 9.805 | 9.820 | 9.805 | 9.810 | 72,700 | +0.02(+0.20%) |
May 24, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 2,899 | -0.02(-0.20%) |
May 23, 2022 | 9.790 | 9.810 | 9.790 | 9.810 | 6,453 | +0.01(+0.10%) |
May 20, 2022 | 9.790 | 9.810 | 9.790 | 9.800 | 104,793 | +0.01(+0.10%) |
May 19, 2022 | 9.810 | 9.810 | 9.780 | 9.790 | 444,829 | -0.01(-0.10%) |
May 18, 2022 | 9.800 | 9.805 | 9.800 | 9.800 | 1,001 | +0.00(+0.00%) |
May 17, 2022 | 9.780 | 9.805 | 9.780 | 9.800 | 36,510 | +0.01(+0.10%) |
May 16, 2022 | 9.790 | 9.790 | 9.780 | 9.790 | 6,087 | +0.01(+0.10%) |
May 13, 2022 | 9.790 | 9.790 | 9.780 | 9.780 | 634 | +0.00(+0.00%) |
May 12, 2022 | 9.800 | 9.800 | 9.780 | 9.780 | 1,481,321 | -0.02(-0.20%) |
May 11, 2022 | 9.830 | 9.830 | 9.800 | 9.800 | 589,445 | -0.01(-0.10%) |
May 10, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 5,540 | +0.00(+0.00%) |
May 09, 2022 | 9.820 | 9.822 | 9.810 | 9.810 | 175,764 | -0.01(-0.10%) |
May 06, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 2,151 | +0.00(+0.00%) |
May 05, 2022 | 9.820 | 9.840 | 9.820 | 9.820 | 54,541 | -0.02(-0.20%) |
May 04, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 22,204 | +0.02(+0.20%) |
May 03, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 12,998 | +0.00(+0.00%) |
May 02, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 898 | +0.00(+0.00%) |
Apr 29, 2022 | 9.850 | 9.850 | 9.820 | 9.820 | 27,846 | -0.03(-0.30%) |
Apr 28, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 219 | +0.02(+0.20%) |
Apr 27, 2022 | 9.850 | 9.860 | 9.790 | 9.830 | 117,882 | -0.01(-0.10%) |
Apr 26, 2022 | 9.820 | 9.850 | 9.820 | 9.840 | 3,132 | +0.00(+0.00%) |
Apr 25, 2022 | 9.820 | 9.850 | 9.820 | 9.840 | 4,010 | +0.01(+0.10%) |
Apr 22, 2022 | 9.820 | 9.840 | 9.820 | 9.830 | 7,241 | +0.02(+0.20%) |
Apr 21, 2022 | 9.840 | 9.845 | 9.810 | 9.810 | 18,359 | -0.03(-0.30%) |
Apr 20, 2022 | 9.830 | 9.850 | 9.810 | 9.840 | 41,762 | +0.01(+0.10%) |
Apr 19, 2022 | 9.830 | 9.830 | 9.815 | 9.830 | 6,677 | +0.01(+0.10%) |
Apr 18, 2022 | 9.860 | 9.860 | 9.810 | 9.820 | 507,812 | +0.00(+0.00%) |
Apr 14, 2022 | 9.831 | 9.831 | 9.820 | 9.820 | 7,273 | -0.02(-0.20%) |
Apr 13, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 3,274 | +0.02(+0.20%) |
Apr 12, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 8,698 | -0.01(-0.10%) |
Apr 11, 2022 | 9.810 | 9.830 | 9.810 | 9.830 | 556 | -0.03(-0.30%) |
Apr 08, 2022 | 9.800 | 9.860 | 9.800 | 9.860 | 24,230 | +0.06(+0.61%) |
Apr 07, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 782 | -0.01(-0.10%) |
Apr 06, 2022 | 9.810 | 9.818 | 9.800 | 9.810 | 4,080 | +0.01(+0.10%) |
Apr 05, 2022 | 9.780 | 9.810 | 9.780 | 9.800 | 404,622 | -0.02(-0.18%) |
Apr 04, 2022 | 9.800 | 9.818 | 9.800 | 9.818 | 724 | +0.02(+0.18%) |
Apr 01, 2022 | 9.813 | 9.813 | 9.800 | 9.800 | 423 | -0.01(-0.10%) |
Mar 31, 2022 | 9.780 | 9.810 | 9.780 | 9.810 | 35,333 | +0.02(+0.20%) |
Mar 30, 2022 | 9.786 | 9.790 | 9.772 | 9.790 | 7,296 | +0.00(+0.00%) |
Mar 29, 2022 | 9.790 | 9.790 | 9.781 | 9.790 | 3,328 | -0.00(-0.03%) |
Mar 28, 2022 | 9.800 | 9.800 | 9.793 | 9.793 | 2,206 | -0.01(-0.07%) |
Mar 25, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 4,469 | +0.00(+0.00%) |
Mar 24, 2022 | 9.760 | 9.800 | 9.760 | 9.800 | 2,861 | +0.01(+0.10%) |
Mar 23, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 50,815 | +0.00(+0.00%) |
Mar 22, 2022 | 9.790 | 9.800 | 9.790 | 9.790 | 2,607 | +0.00(+0.00%) |
Mar 21, 2022 | 9.780 | 9.800 | 9.780 | 9.790 | 58,859 | +0.01(+0.10%) |
Mar 18, 2022 | 9.760 | 9.790 | 9.760 | 9.780 | 20,653 | +0.00(+0.00%) |
Mar 17, 2022 | 9.770 | 9.780 | 9.770 | 9.780 | 931 | -0.01(-0.10%) |
Mar 16, 2022 | 9.770 | 9.791 | 9.770 | 9.790 | 19,139 | +0.02(+0.20%) |
Mar 15, 2022 | 9.770 | 9.780 | 9.770 | 9.770 | 1,305 | +0.00(+0.00%) |
Mar 14, 2022 | 9.780 | 9.780 | 9.770 | 9.770 | 10,151 | -0.01(-0.10%) |
Mar 11, 2022 | 9.770 | 9.800 | 9.770 | 9.780 | 20,252 | +0.01(+0.10%) |
Mar 10, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 69,394 | +0.00(+0.00%) |
Mar 09, 2022 | 9.770 | 9.780 | 9.770 | 9.770 | 10,104 | -0.01(-0.10%) |
Mar 08, 2022 | 9.780 | 9.785 | 9.780 | 9.780 | 1,549 | -0.01(-0.10%) |
Mar 07, 2022 | 9.775 | 9.790 | 9.775 | 9.790 | 9,430 | +0.01(+0.15%) |
Mar 04, 2022 | 9.770 | 9.775 | 9.760 | 9.775 | 4,644 | +0.01(+0.05%) |
Mar 03, 2022 | 9.770 | 9.780 | 9.770 | 9.770 | 37,502 | +0.00(+0.00%) |
Mar 02, 2022 | 9.770 | 9.780 | 9.770 | 9.770 | 70,062 | -0.01(-0.10%) |