Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.830 | 9.835 | 9.810 | 9.820 | 215,339 | -0.01(-0.10%) |
May 27, 2022 | 9.830 | 9.840 | 9.820 | 9.830 | 88,942 | +0.00(+0.00%) |
May 26, 2022 | 9.830 | 9.850 | 9.830 | 9.830 | 1,403,515 | +0.02(+0.20%) |
May 25, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 782,155 | +0.01(+0.10%) |
May 24, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 193 | +0.00(+0.00%) |
May 23, 2022 | 9.810 | 9.810 | 9.780 | 9.800 | 477,163 | +0.01(+0.05%) |
May 20, 2022 | 9.800 | 9.810 | 9.780 | 9.795 | 25,476 | -0.01(-0.05%) |
May 19, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 850,006 | +0.01(+0.10%) |
May 18, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 200 | -0.01(-0.10%) |
May 13, 2022 | 9.800 | 0 | +0.00(+0.00%) | |||
May 12, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 4,565 | +0.00(+0.00%) |
May 11, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 106 | +0.01(+0.10%) |
May 10, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 75,798 | -0.04(-0.41%) |
May 09, 2022 | 9.820 | 9.830 | 9.810 | 9.830 | 75,468 | +0.01(+0.10%) |
May 06, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 1,251 | +0.00(+0.00%) |
May 04, 2022 | 9.820 | 5 | -0.03(-0.30%) | |||
May 03, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.01(+0.10%) |
May 02, 2022 | 9.845 | 9.845 | 9.840 | 9.840 | 6,111 | +0.01(+0.10%) |
Apr 29, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 1,036 | -0.01(-0.05%) |
Apr 28, 2022 | 9.835 | 9.835 | 9.835 | 9.835 | 199 | +0.01(+0.05%) |
Apr 27, 2022 | 9.835 | 9.835 | 9.830 | 9.830 | 121,383 | -0.01(-0.05%) |
Apr 26, 2022 | 9.840 | 9.840 | 9.835 | 9.835 | 704 | +0.02(+0.15%) |
Apr 25, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 10,533 | +0.01(+0.10%) |
Apr 22, 2022 | 9.810 | 9.825 | 9.810 | 9.810 | 41,963 | -0.02(-0.20%) |
Apr 21, 2022 | 9.830 | 9.835 | 9.830 | 9.830 | 4,697 | -0.01(-0.05%) |
Apr 20, 2022 | 9.835 | 9.835 | 9.830 | 9.835 | 201 | +0.02(+0.15%) |
Apr 18, 2022 | 9.820 | 5 | +0.02(+0.20%) | |||
Apr 14, 2022 | 9.800 | 9.810 | 9.800 | 9.800 | 1,200 | -0.01(-0.10%) |
Apr 13, 2022 | 9.820 | 9.820 | 9.810 | 9.810 | 2,150 | +0.01(+0.10%) |
Apr 06, 2022 | 9.800 | 1 | +0.01(+0.10%) | |||
Apr 05, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 804 | +0.00(+0.00%) |
Apr 04, 2022 | 9.760 | 9.810 | 9.760 | 9.790 | 7,804 | +0.00(+0.00%) |
Apr 01, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 26,523 | -0.01(-0.10%) |
Mar 31, 2022 | 9.790 | 9.810 | 9.790 | 9.800 | 17,799 | +0.01(+0.10%) |
Mar 29, 2022 | 9.790 | 104 | +0.00(+0.05%) | |||
Mar 28, 2022 | 9.790 | 9.790 | 9.780 | 9.785 | 4,482 | +0.01(+0.05%) |
Mar 25, 2022 | 9.790 | 9.790 | 9.780 | 9.780 | 216 | +0.00(+0.00%) |
Mar 24, 2022 | 9.770 | 9.790 | 9.770 | 9.780 | 36,942 | +0.00(+0.00%) |
Mar 23, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 10,045 | +0.00(+0.05%) |
Mar 22, 2022 | 9.780 | 9.790 | 9.775 | 9.775 | 3,607 | -0.00(-0.05%) |
Mar 21, 2022 | 9.780 | 9.790 | 9.780 | 9.780 | 13,235 | +0.00(+0.00%) |
Mar 18, 2022 | 9.770 | 9.780 | 9.770 | 9.780 | 140,082 | +0.01(+0.10%) |
Mar 17, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 325 | +0.00(+0.00%) |
Mar 16, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 1,287 | -0.02(-0.20%) |
Mar 15, 2022 | 9.760 | 9.790 | 9.740 | 9.790 | 3,025 | +0.02(+0.20%) |
Mar 14, 2022 | 9.770 | 9.770 | 9.750 | 9.770 | 144,144 | -0.02(-0.15%) |
Mar 11, 2022 | 9.770 | 9.790 | 9.770 | 9.785 | 197,496 | +0.03(+0.26%) |
Mar 10, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 1,017 | +0.00(+0.00%) |
Mar 08, 2022 | 9.760 | 111 | +0.00(+0.00%) | |||
Mar 07, 2022 | 9.770 | 9.770 | 9.760 | 9.760 | 363 | +0.00(+0.00%) |
Mar 04, 2022 | 9.760 | 9.770 | 9.760 | 9.760 | 5,810 | +0.00(+0.00%) |
Mar 03, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 16,712 | +0.00(+0.00%) |
Mar 02, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 34,989 | +0.02(+0.21%) |