Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.950 | 9.965 | 9.950 | 9.950 | 152,803 | +0.01(+0.10%) |
May 27, 2022 | 9.950 | 9.960 | 9.940 | 9.940 | 222,371 | -0.01(-0.10%) |
May 26, 2022 | 9.950 | 9.960 | 9.950 | 9.950 | 364,264 | +0.00(+0.00%) |
May 25, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 46,828 | +0.01(+0.10%) |
May 24, 2022 | 9.940 | 9.950 | 9.940 | 9.940 | 56,606 | -0.01(-0.10%) |
May 23, 2022 | 9.940 | 9.950 | 9.930 | 9.950 | 106,432 | +0.00(+0.00%) |
May 20, 2022 | 9.960 | 9.960 | 9.940 | 9.950 | 538,298 | +0.00(+0.00%) |
May 19, 2022 | 9.950 | 9.960 | 9.940 | 9.950 | 269,686 | +0.00(+0.00%) |
May 18, 2022 | 9.920 | 9.960 | 9.920 | 9.950 | 773,023 | +0.01(+0.10%) |
May 17, 2022 | 9.920 | 9.940 | 9.920 | 9.940 | 5,903 | +0.00(+0.00%) |
May 16, 2022 | 9.940 | 9.940 | 9.920 | 9.940 | 182,973 | +0.00(+0.00%) |
May 13, 2022 | 9.950 | 9.950 | 9.930 | 9.940 | 61,763 | +0.00(+0.00%) |
May 12, 2022 | 9.930 | 9.940 | 9.920 | 9.940 | 111,121 | +0.02(+0.20%) |
May 11, 2022 | 9.930 | 9.950 | 9.920 | 9.920 | 3,931,228 | -0.01(-0.10%) |
May 10, 2022 | 9.950 | 9.950 | 9.920 | 9.930 | 1,130,880 | +0.01(+0.10%) |
May 09, 2022 | 9.930 | 9.950 | 9.920 | 9.920 | 655,293 | -0.01(-0.10%) |
May 06, 2022 | 9.950 | 9.950 | 9.930 | 9.930 | 1,679,283 | -0.01(-0.10%) |
May 05, 2022 | 9.940 | 9.950 | 9.940 | 9.940 | 73,893 | +0.01(+0.10%) |
May 04, 2022 | 9.940 | 9.950 | 9.930 | 9.930 | 590,854 | -0.01(-0.10%) |
May 03, 2022 | 9.940 | 9.947 | 9.940 | 9.940 | 10,731 | +0.00(+0.00%) |
May 02, 2022 | 9.950 | 9.950 | 9.930 | 9.940 | 1,330,447 | +0.00(+0.00%) |
Apr 29, 2022 | 9.940 | 9.950 | 9.940 | 9.940 | 125,806 | +0.00(+0.00%) |
Apr 28, 2022 | 9.950 | 9.950 | 9.940 | 9.940 | 284,230 | -0.01(-0.10%) |
Apr 27, 2022 | 9.950 | 9.989 | 9.940 | 9.950 | 576,236 | +0.01(+0.10%) |
Apr 26, 2022 | 9.940 | 9.965 | 9.930 | 9.940 | 2,678,806 | +0.01(+0.10%) |
Apr 25, 2022 | 9.940 | 9.940 | 9.920 | 9.930 | 1,492,547 | -0.01(-0.10%) |
Apr 22, 2022 | 9.950 | 9.950 | 9.930 | 9.940 | 281,103 | +0.00(+0.00%) |
Apr 21, 2022 | 9.950 | 9.950 | 9.940 | 9.940 | 193,860 | +0.00(+0.00%) |
Apr 20, 2022 | 9.940 | 9.950 | 9.940 | 9.940 | 225,618 | +0.00(+0.00%) |
Apr 19, 2022 | 9.930 | 9.950 | 9.930 | 9.940 | 51,806 | +0.01(+0.10%) |
Apr 18, 2022 | 9.930 | 9.940 | 9.930 | 9.930 | 199,036 | -0.01(-0.10%) |
Apr 14, 2022 | 9.930 | 9.950 | 9.930 | 9.940 | 68,844 | +0.01(+0.10%) |
Apr 13, 2022 | 9.930 | 9.940 | 9.930 | 9.930 | 24,791 | +0.00(+0.00%) |
Apr 12, 2022 | 9.930 | 9.940 | 9.930 | 9.930 | 203,724 | +0.01(+0.10%) |
Apr 11, 2022 | 9.920 | 9.940 | 9.920 | 9.920 | 45,508 | +0.00(+0.00%) |
Apr 08, 2022 | 9.920 | 9.940 | 9.895 | 9.920 | 1,649,244 | +0.00(+0.00%) |
Apr 07, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 53,912 | +0.00(+0.00%) |
Apr 06, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 5,825 | +0.00(+0.00%) |
Apr 05, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 37,266 | -0.01(-0.10%) |
Apr 04, 2022 | 9.920 | 9.940 | 9.920 | 9.930 | 85,756 | +0.00(+0.00%) |
Apr 01, 2022 | 9.930 | 9.950 | 9.920 | 9.930 | 278,126 | +0.01(+0.10%) |
Mar 31, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 16,182 | +0.00(+0.00%) |
Mar 30, 2022 | 9.910 | 9.930 | 9.910 | 9.920 | 22,971 | +0.00(+0.00%) |
Mar 29, 2022 | 9.920 | 9.930 | 9.915 | 9.920 | 36,717 | +0.01(+0.10%) |
Mar 28, 2022 | 9.910 | 9.930 | 9.910 | 9.910 | 258,145 | +0.00(+0.00%) |
Mar 25, 2022 | 9.920 | 9.920 | 9.910 | 9.910 | 9,586 | +0.00(+0.00%) |
Mar 24, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 43,569 | +0.00(+0.00%) |
Mar 23, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 42,414 | +0.00(+0.00%) |
Mar 22, 2022 | 9.910 | 9.920 | 9.900 | 9.910 | 26,085 | +0.00(+0.00%) |
Mar 21, 2022 | 9.920 | 9.920 | 9.900 | 9.910 | 309,445 | +0.00(+0.00%) |
Mar 18, 2022 | 9.920 | 9.930 | 9.910 | 9.910 | 370,724 | +0.00(+0.00%) |
Mar 17, 2022 | 9.900 | 9.915 | 9.900 | 9.910 | 18,470 | +0.00(+0.00%) |
Mar 16, 2022 | 9.900 | 9.930 | 9.900 | 9.910 | 66,897 | +0.01(+0.10%) |
Mar 15, 2022 | 9.910 | 9.910 | 9.900 | 9.900 | 43,190 | +0.00(+0.00%) |
Mar 14, 2022 | 9.900 | 9.910 | 9.890 | 9.900 | 437,802 | +0.00(+0.00%) |
Mar 11, 2022 | 9.920 | 9.940 | 9.900 | 9.900 | 502,246 | -0.01(-0.10%) |
Mar 10, 2022 | 9.910 | 9.920 | 9.900 | 9.910 | 27,667 | +0.01(+0.10%) |
Mar 09, 2022 | 9.920 | 9.920 | 9.900 | 9.900 | 1,159,633 | -0.02(-0.20%) |
Mar 08, 2022 | 9.910 | 9.930 | 9.905 | 9.920 | 1,464,629 | +0.01(+0.10%) |
Mar 07, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 368,956 | +0.00(+0.00%) |
Mar 04, 2022 | 9.900 | 9.920 | 9.900 | 9.910 | 10,272 | +0.00(+0.00%) |
Mar 03, 2022 | 9.895 | 9.915 | 9.895 | 9.910 | 52,053 | +0.01(+0.10%) |
Mar 02, 2022 | 9.890 | 9.905 | 9.890 | 9.900 | 30,266 | +0.00(+0.00%) |