Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.665 | 9.665 | 9.640 | 9.640 | 662 | -0.05(-0.51%) |
May 27, 2022 | 9.665 | 9.690 | 9.665 | 9.690 | 10,254 | +0.04(+0.41%) |
May 25, 2022 | 9.650 | 1 | +0.01(+0.10%) | |||
May 24, 2022 | 9.650 | 9.665 | 9.640 | 9.640 | 2,326 | -0.01(-0.10%) |
May 23, 2022 | 9.650 | 9.650 | 9.650 | 9.650 | 204 | +0.02(+0.16%) |
May 20, 2022 | 9.635 | 9.650 | 9.635 | 9.635 | 3,833 | +0.00(+0.05%) |
May 19, 2022 | 9.660 | 9.660 | 9.630 | 9.630 | 6,401 | -0.02(-0.21%) |
May 18, 2022 | 9.650 | 9.650 | 9.650 | 9.650 | 342,706 | -0.02(-0.21%) |
May 16, 2022 | 9.670 | 39 | -0.01(-0.10%) | |||
May 12, 2022 | 9.680 | 12 | +0.03(+0.31%) | |||
May 11, 2022 | 9.650 | 9.650 | 9.650 | 9.650 | 523 | -0.03(-0.31%) |
May 10, 2022 | 9.690 | 9.690 | 9.680 | 9.680 | 6,525 | -0.02(-0.21%) |
May 09, 2022 | 9.690 | 9.700 | 9.690 | 9.700 | 352,016 | +0.00(+0.00%) |
May 06, 2022 | 9.700 | 9.700 | 9.700 | 9.700 | 3,317 | +0.02(+0.21%) |
May 05, 2022 | 9.730 | 9.730 | 9.670 | 9.680 | 46,239 | -0.04(-0.41%) |
May 04, 2022 | 9.720 | 9.720 | 9.720 | 9.720 | 4,376 | -0.01(-0.10%) |
May 03, 2022 | 9.720 | 9.730 | 9.720 | 9.730 | 3,350 | +0.01(+0.10%) |
May 02, 2022 | 9.720 | 9.720 | 9.720 | 9.720 | 11,304 | +0.01(+0.10%) |
Apr 28, 2022 | 9.710 | 84 | -0.02(-0.21%) | |||
Apr 27, 2022 | 9.720 | 9.730 | 9.710 | 9.730 | 305,122 | +0.00(+0.00%) |
Apr 25, 2022 | 9.730 | 9 | +0.01(+0.10%) | |||
Apr 22, 2022 | 9.710 | 9.720 | 9.700 | 9.720 | 8,598 | +0.02(+0.21%) |
Apr 21, 2022 | 9.710 | 9.710 | 9.700 | 9.700 | 765 | +0.00(+0.00%) |
Apr 20, 2022 | 9.700 | 9.700 | 9.700 | 9.700 | 10,301 | -0.01(-0.05%) |
Apr 19, 2022 | 9.700 | 9.705 | 9.700 | 9.705 | 7,037 | -0.01(-0.05%) |
Apr 18, 2022 | 9.700 | 9.710 | 9.700 | 9.710 | 20,793 | +0.02(+0.21%) |
Apr 14, 2022 | 9.700 | 9.710 | 9.690 | 9.690 | 71,886 | -0.00(-0.00%) |
Apr 13, 2022 | 9.680 | 9.695 | 9.680 | 9.690 | 118,444 | +0.03(+0.31%) |
Apr 12, 2022 | 9.660 | 9.660 | 9.660 | 9.660 | 10,054 | +0.00(+0.00%) |
Apr 11, 2022 | 9.650 | 9.661 | 9.650 | 9.660 | 53,529 | +0.02(+0.20%) |
Apr 08, 2022 | 9.640 | 9.641 | 9.640 | 9.641 | 1,003 | -0.01(-0.10%) |
Apr 07, 2022 | 9.650 | 9.650 | 9.650 | 9.650 | 15,021 | -0.02(-0.20%) |
Apr 06, 2022 | 9.660 | 9.669 | 9.660 | 9.669 | 51,914 | +0.01(+0.10%) |
Apr 05, 2022 | 9.640 | 9.660 | 9.640 | 9.660 | 6,490 | +0.00(+0.00%) |
Apr 04, 2022 | 9.660 | 9.660 | 9.650 | 9.660 | 3,221 | +0.02(+0.21%) |
Apr 01, 2022 | 9.660 | 9.680 | 9.630 | 9.640 | 74,507 | -0.01(-0.15%) |
Mar 31, 2022 | 9.655 | 9.655 | 9.655 | 9.655 | 310 | +0.00(+0.05%) |
Mar 30, 2022 | 9.660 | 9.680 | 9.650 | 9.650 | 252,262 | -0.02(-0.21%) |
Mar 29, 2022 | 9.670 | 9.670 | 9.670 | 9.670 | 116 | +0.00(+0.00%) |
Mar 28, 2022 | 9.670 | 9.670 | 9.670 | 9.670 | 1,519 | +0.00(+0.00%) |
Mar 25, 2022 | 9.670 | 9.680 | 9.670 | 9.670 | 5,898 | +0.01(+0.10%) |
Mar 24, 2022 | 9.640 | 9.677 | 9.630 | 9.660 | 6,416 | +0.02(+0.21%) |
Mar 23, 2022 | 9.650 | 9.660 | 9.640 | 9.640 | 14,777 | -0.03(-0.31%) |
Mar 22, 2022 | 9.668 | 9.680 | 9.668 | 9.670 | 2,175 | +0.02(+0.16%) |
Mar 21, 2022 | 9.670 | 9.670 | 9.655 | 9.655 | 2,096 | -0.04(-0.36%) |
Mar 18, 2022 | 9.650 | 9.690 | 9.650 | 9.690 | 23,988 | +0.03(+0.31%) |
Mar 16, 2022 | 9.660 | 32 | +0.01(+0.10%) | |||
Mar 15, 2022 | 9.650 | 9.650 | 9.650 | 9.650 | 223 | +0.01(+0.10%) |
Mar 14, 2022 | 9.640 | 9.640 | 9.640 | 9.640 | 392 | +0.00(+0.00%) |
Mar 11, 2022 | 9.640 | 9.650 | 9.640 | 9.640 | 24,462 | +0.00(+0.00%) |
Mar 10, 2022 | 9.630 | 9.650 | 9.630 | 9.640 | 35,224 | +0.02(+0.21%) |
Mar 09, 2022 | 9.610 | 9.640 | 9.600 | 9.620 | 1,345,990 | +0.01(+0.10%) |
Mar 08, 2022 | 9.610 | 9.640 | 9.600 | 9.610 | 110,194 | -0.01(-0.10%) |
Mar 07, 2022 | 9.670 | 9.700 | 9.610 | 9.620 | 215,005 | +0.00(+0.00%) |
Mar 04, 2022 | 9.630 | 9.670 | 9.620 | 9.620 | 75,989 | -0.02(-0.21%) |
Mar 03, 2022 | 9.615 | 9.650 | 9.615 | 9.640 | 16,201 | +0.04(+0.36%) |
Mar 02, 2022 | 9.590 | 9.620 | 9.590 | 9.605 | 236,158 | -0.00(-0.05%) |