Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.790 | 9.795 | 9.770 | 9.770 | 4,030 | -0.02(-0.20%) |
May 27, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 451,635 | -0.01(-0.05%) |
May 25, 2022 | 9.795 | 2 | +0.01(+0.10%) | |||
May 24, 2022 | 9.780 | 9.790 | 9.780 | 9.785 | 150,432 | +0.01(+0.05%) |
May 23, 2022 | 9.770 | 9.790 | 9.770 | 9.780 | 29,138 | +0.01(+0.10%) |
May 20, 2022 | 9.780 | 9.781 | 9.770 | 9.770 | 71,518 | -0.01(-0.10%) |
May 19, 2022 | 9.780 | 9.790 | 9.780 | 9.780 | 396,601 | +0.00(+0.00%) |
May 18, 2022 | 9.780 | 9.800 | 9.770 | 9.780 | 162,768 | -0.01(-0.10%) |
May 17, 2022 | 9.800 | 9.795 | 9.780 | 9.790 | 2,408 | +0.03(+0.31%) |
May 13, 2022 | 9.760 | 65 | -0.03(-0.26%) | |||
May 12, 2022 | 9.785 | 9.785 | 9.780 | 9.785 | 532 | +0.01(+0.05%) |
May 11, 2022 | 9.800 | 9.800 | 9.770 | 9.780 | 17,585 | +0.00(+0.00%) |
May 10, 2022 | 9.800 | 9.815 | 9.770 | 9.780 | 239,786 | -0.01(-0.10%) |
May 09, 2022 | 9.810 | 9.850 | 9.790 | 9.790 | 38,792 | -0.01(-0.10%) |
May 06, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 594 | -0.01(-0.11%) |
May 05, 2022 | 9.820 | 9.860 | 9.810 | 9.811 | 29,331 | +0.00(+0.01%) |
May 04, 2022 | 9.820 | 9.820 | 9.810 | 9.810 | 7,340 | -0.01(-0.10%) |
May 03, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 12,338 | +0.01(+0.10%) |
May 02, 2022 | 9.820 | 9.845 | 9.810 | 9.810 | 519,204 | +0.01(+0.05%) |
Apr 29, 2022 | 9.820 | 9.820 | 9.805 | 9.805 | 17,098 | -0.02(-0.15%) |
Apr 28, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 100,179 | +0.00(+0.00%) |
Apr 27, 2022 | 9.820 | 9.820 | 9.800 | 9.820 | 23,229 | +0.01(+0.10%) |
Apr 26, 2022 | 9.870 | 9.870 | 9.810 | 9.810 | 11,403 | -0.01(-0.10%) |
Apr 25, 2022 | 9.820 | 9.825 | 9.810 | 9.820 | 25,754 | +0.02(+0.20%) |
Apr 22, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 101,163 | -0.01(-0.10%) |
Apr 21, 2022 | 9.830 | 9.835 | 9.810 | 9.810 | 36,574 | -0.01(-0.10%) |
Apr 20, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 433 | +0.00(+0.00%) |
Apr 19, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 1,140 | +0.02(+0.20%) |
Apr 18, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 3,084 | -0.03(-0.30%) |
Apr 14, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 128 | +0.02(+0.20%) |
Apr 13, 2022 | 9.810 | 9.820 | 9.800 | 9.810 | 21,801 | +0.01(+0.10%) |
Apr 12, 2022 | 9.810 | 9.815 | 9.800 | 9.800 | 69,251 | +0.00(+0.00%) |
Apr 11, 2022 | 9.810 | 9.810 | 9.790 | 9.800 | 22,541 | +0.01(+0.10%) |
Apr 08, 2022 | 9.790 | 9.800 | 9.790 | 9.790 | 5,325 | +0.00(+0.00%) |
Apr 07, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 119,349 | +0.02(+0.20%) |
Apr 05, 2022 | 9.770 | 38 | -0.03(-0.31%) | |||
Apr 04, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 325 | -0.00(-0.02%) |
Apr 01, 2022 | 9.802 | 9.802 | 9.802 | 9.802 | 239 | -0.01(-0.08%) |
Mar 31, 2022 | 9.790 | 9.810 | 9.760 | 9.810 | 16,422 | +0.04(+0.41%) |
Mar 29, 2022 | 9.770 | 47 | -0.02(-0.15%) | |||
Mar 28, 2022 | 9.785 | 9.785 | 9.785 | 9.785 | 300 | +0.02(+0.15%) |
Mar 25, 2022 | 9.740 | 9.770 | 9.740 | 9.770 | 36,898 | +0.00(+0.00%) |
Mar 24, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 350 | +0.00(+0.05%) |
Mar 23, 2022 | 9.770 | 9.780 | 9.765 | 9.765 | 1,504 | -0.00(-0.05%) |
Mar 22, 2022 | 9.760 | 9.790 | 9.740 | 9.770 | 27,200 | +0.01(+0.10%) |
Mar 21, 2022 | 9.760 | 9.760 | 9.740 | 9.760 | 5,736 | -0.01(-0.05%) |
Mar 18, 2022 | 9.765 | 9.770 | 9.765 | 9.765 | 1,855 | +0.02(+0.15%) |
Mar 17, 2022 | 9.750 | 9.750 | 9.740 | 9.750 | 46,953 | -0.01(-0.10%) |
Mar 16, 2022 | 9.760 | 9.775 | 9.760 | 9.760 | 7,665 | +0.01(+0.10%) |
Mar 15, 2022 | 9.760 | 9.780 | 9.750 | 9.750 | 204,364 | +0.01(+0.05%) |
Mar 14, 2022 | 9.760 | 9.760 | 9.745 | 9.745 | 200,180 | -0.02(-0.23%) |
Mar 11, 2022 | 9.770 | 9.770 | 9.745 | 9.768 | 32,604 | +0.02(+0.18%) |
Mar 10, 2022 | 9.760 | 9.760 | 9.740 | 9.750 | 365,894 | +0.01(+0.10%) |
Mar 09, 2022 | 9.750 | 9.750 | 9.740 | 9.740 | 6,275 | -0.01(-0.10%) |
Mar 08, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 505 | +0.00(+0.00%) |
Mar 07, 2022 | 9.760 | 9.760 | 9.740 | 9.750 | 1,234 | +0.00(+0.00%) |
Mar 04, 2022 | 9.770 | 9.770 | 9.740 | 9.750 | 280,722 | +0.00(+0.00%) |
Mar 03, 2022 | 9.750 | 9.750 | 9.730 | 9.750 | 252,155 | +0.00(+0.01%) |
Mar 02, 2022 | 9.740 | 9.750 | 9.740 | 9.749 | 35,686 | -0.01(-0.06%) |