Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.920 | 9.950 | 9.910 | 9.950 | 95,660 | +0.03(+0.30%) |
May 27, 2022 | 9.930 | 9.930 | 9.920 | 9.920 | 33,365 | -0.01(-0.10%) |
May 26, 2022 | 9.930 | 9.930 | 9.910 | 9.930 | 141,108 | +0.00(+0.00%) |
May 25, 2022 | 9.910 | 9.930 | 9.900 | 9.930 | 74,841 | +0.03(+0.30%) |
May 24, 2022 | 9.920 | 9.925 | 9.900 | 9.900 | 174,442 | -0.05(-0.50%) |
May 23, 2022 | 9.920 | 9.960 | 9.910 | 9.950 | 273,164 | +0.05(+0.51%) |
May 20, 2022 | 9.910 | 9.920 | 9.900 | 9.900 | 133,784 | -0.01(-0.10%) |
May 19, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 157,803 | +0.00(+0.00%) |
May 18, 2022 | 9.910 | 9.910 | 9.890 | 9.910 | 261,248 | +0.00(+0.00%) |
May 17, 2022 | 9.930 | 9.930 | 9.895 | 9.910 | 130,811 | +0.01(+0.10%) |
May 16, 2022 | 9.910 | 9.910 | 9.880 | 9.900 | 371,499 | -0.01(-0.10%) |
May 13, 2022 | 9.900 | 9.920 | 9.900 | 9.910 | 544,583 | +0.01(+0.10%) |
May 12, 2022 | 9.900 | 9.920 | 9.890 | 9.900 | 897,757 | +0.00(+0.00%) |
May 11, 2022 | 9.910 | 9.930 | 9.900 | 9.900 | 634,938 | -0.02(-0.20%) |
May 10, 2022 | 9.900 | 9.930 | 9.890 | 9.920 | 402,229 | -0.02(-0.20%) |
May 09, 2022 | 9.950 | 9.950 | 9.915 | 9.940 | 326,075 | -0.01(-0.10%) |
May 06, 2022 | 9.970 | 9.970 | 9.940 | 9.950 | 161,448 | -0.02(-0.20%) |
May 05, 2022 | 9.960 | 9.970 | 9.920 | 9.970 | 264,675 | +0.02(+0.20%) |
May 04, 2022 | 9.950 | 9.965 | 9.940 | 9.950 | 199,018 | +0.00(+0.00%) |
May 03, 2022 | 9.950 | 9.970 | 9.950 | 9.950 | 72,282 | -0.01(-0.10%) |
May 02, 2022 | 9.960 | 9.970 | 9.960 | 9.960 | 60,246 | +0.00(+0.00%) |
Apr 29, 2022 | 9.960 | 9.970 | 9.950 | 9.960 | 162,860 | +0.01(+0.10%) |
Apr 28, 2022 | 9.960 | 9.980 | 9.950 | 9.950 | 115,297 | -0.01(-0.10%) |
Apr 27, 2022 | 9.970 | 9.970 | 9.960 | 9.960 | 96,762 | -0.01(-0.10%) |
Apr 26, 2022 | 9.970 | 9.980 | 9.955 | 9.970 | 528,944 | +0.01(+0.10%) |
Apr 25, 2022 | 9.980 | 9.984 | 9.960 | 9.960 | 140,445 | -0.02(-0.20%) |
Apr 22, 2022 | 9.970 | 9.980 | 9.960 | 9.980 | 516,927 | +0.02(+0.20%) |
Apr 21, 2022 | 9.980 | 9.980 | 9.960 | 9.960 | 234,699 | -0.01(-0.10%) |
Apr 20, 2022 | 9.980 | 9.990 | 9.960 | 9.970 | 109,496 | +0.00(+0.00%) |
Apr 19, 2022 | 9.980 | 9.980 | 9.960 | 9.970 | 246,113 | +0.01(+0.10%) |
Apr 18, 2022 | 10.00 | 10.00 | 9.960 | 9.960 | 196,977 | -0.04(-0.40%) |
Apr 14, 2022 | 10.02 | 10.03 | 9.990 | 10.00 | 267,361 | -0.01(-0.10%) |
Apr 13, 2022 | 10.01 | 10.03 | 10.01 | 10.01 | 396,819 | +0.00(+0.00%) |
Apr 12, 2022 | 9.990 | 10.05 | 9.970 | 10.01 | 908,111 | +0.06(+0.60%) |
Apr 11, 2022 | 10.00 | 10.00 | 9.930 | 9.950 | 289,477 | -0.04(-0.40%) |
Apr 08, 2022 | 10.00 | 10.00 | 9.950 | 9.990 | 157,533 | -0.01(-0.10%) |
Apr 07, 2022 | 9.980 | 10.00 | 9.970 | 10.00 | 141,855 | +0.02(+0.20%) |
Apr 06, 2022 | 9.970 | 10.00 | 9.960 | 9.980 | 245,478 | -0.02(-0.20%) |
Apr 05, 2022 | 9.920 | 10.12 | 9.920 | 10.00 | 588,888 | +0.04(+0.40%) |
Apr 04, 2022 | 9.930 | 9.970 | 9.930 | 9.960 | 130,113 | +0.01(+0.10%) |
Apr 01, 2022 | 9.950 | 9.960 | 9.940 | 9.950 | 67,971 | +0.00(+0.00%) |
Mar 31, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 128,668 | +0.01(+0.10%) |
Mar 30, 2022 | 9.920 | 9.955 | 9.920 | 9.940 | 183,427 | +0.02(+0.20%) |
Mar 29, 2022 | 9.920 | 9.940 | 9.920 | 9.920 | 244,245 | -0.03(-0.30%) |
Mar 28, 2022 | 9.940 | 9.950 | 9.920 | 9.950 | 157,112 | +0.03(+0.30%) |
Mar 25, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 86,256 | +0.00(+0.00%) |
Mar 24, 2022 | 9.940 | 9.941 | 9.920 | 9.920 | 586,880 | -0.02(-0.20%) |
Mar 23, 2022 | 9.930 | 9.950 | 9.910 | 9.940 | 147,007 | -0.01(-0.10%) |
Mar 22, 2022 | 9.940 | 9.950 | 9.930 | 9.950 | 347,323 | +0.01(+0.10%) |
Mar 21, 2022 | 9.960 | 9.960 | 9.920 | 9.940 | 170,129 | -0.01(-0.10%) |
Mar 18, 2022 | 9.950 | 9.960 | 9.900 | 9.950 | 573,353 | +0.01(+0.10%) |
Mar 17, 2022 | 9.920 | 9.960 | 9.920 | 9.940 | 273,420 | +0.00(+0.00%) |
Mar 16, 2022 | 9.930 | 9.940 | 9.920 | 9.940 | 200,862 | +0.01(+0.10%) |
Mar 15, 2022 | 9.910 | 9.940 | 9.910 | 9.930 | 117,049 | +0.01(+0.10%) |
Mar 14, 2022 | 9.920 | 9.950 | 9.920 | 9.920 | 199,546 | -0.03(-0.30%) |
Mar 11, 2022 | 9.930 | 9.950 | 9.910 | 9.950 | 440,385 | +0.01(+0.10%) |
Mar 10, 2022 | 9.910 | 9.950 | 9.910 | 9.940 | 721,301 | +0.02(+0.20%) |
Mar 09, 2022 | 9.920 | 9.950 | 9.910 | 9.920 | 431,381 | +0.01(+0.10%) |
Mar 08, 2022 | 9.890 | 9.930 | 9.890 | 9.910 | 186,940 | +0.00(+0.00%) |
Mar 07, 2022 | 9.920 | 9.940 | 9.910 | 9.910 | 225,750 | -0.01(-0.10%) |
Mar 04, 2022 | 9.920 | 9.940 | 9.910 | 9.920 | 82,644 | -0.01(-0.10%) |
Mar 03, 2022 | 9.940 | 9.950 | 9.920 | 9.930 | 97,347 | -0.01(-0.10%) |
Mar 02, 2022 | 9.920 | 9.970 | 9.920 | 9.940 | 101,565 | +0.00(+0.00%) |