Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.840 | 9.850 | 9.830 | 9.830 | 48,439 | -0.02(-0.20%) |
May 27, 2022 | 9.830 | 9.890 | 9.810 | 9.850 | 23,289 | -0.04(-0.40%) |
May 26, 2022 | 9.870 | 9.890 | 9.850 | 9.890 | 2,525 | +0.05(+0.51%) |
May 25, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 150,787 | +0.01(+0.10%) |
May 24, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 22,644 | -0.01(-0.10%) |
May 23, 2022 | 9.890 | 9.890 | 9.840 | 9.840 | 4,332 | -0.05(-0.51%) |
May 20, 2022 | 9.880 | 9.890 | 9.840 | 9.890 | 2,197 | +0.04(+0.41%) |
May 19, 2022 | 9.820 | 9.850 | 9.820 | 9.850 | 7,910 | +0.01(+0.10%) |
May 18, 2022 | 9.840 | 9.840 | 9.830 | 9.840 | 30,046 | +0.01(+0.10%) |
May 17, 2022 | 9.870 | 9.870 | 9.830 | 9.830 | 72,448 | -0.04(-0.41%) |
May 16, 2022 | 9.880 | 9.890 | 9.870 | 9.870 | 562,775 | -0.02(-0.20%) |
May 13, 2022 | 9.890 | 9.890 | 9.880 | 9.890 | 13,688 | +0.00(+0.00%) |
May 12, 2022 | 9.880 | 9.890 | 9.880 | 9.890 | 59,018 | +0.01(+0.10%) |
May 11, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 14,829 | +0.00(+0.00%) |
May 10, 2022 | 9.880 | 9.890 | 9.880 | 9.880 | 178,513 | +0.00(+0.00%) |
May 09, 2022 | 9.880 | 9.900 | 9.880 | 9.880 | 52,919 | +0.00(+0.02%) |
May 06, 2022 | 9.889 | 9.889 | 9.878 | 9.878 | 1,916 | -0.01(-0.12%) |
May 05, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 1,244 | +0.00(+0.00%) |
May 04, 2022 | 9.890 | 9.910 | 9.880 | 9.890 | 30,519 | +0.01(+0.10%) |
May 03, 2022 | 9.910 | 9.920 | 9.880 | 9.880 | 3,842 | -0.03(-0.30%) |
May 02, 2022 | 9.890 | 9.910 | 9.880 | 9.910 | 515,272 | +0.02(+0.20%) |
Apr 29, 2022 | 9.880 | 9.890 | 9.880 | 9.890 | 13,023 | +0.01(+0.10%) |
Apr 28, 2022 | 9.890 | 9.890 | 9.880 | 9.880 | 103,259 | +0.00(+0.00%) |
Apr 27, 2022 | 9.870 | 9.890 | 9.870 | 9.880 | 6,520 | +0.00(+0.00%) |
Apr 26, 2022 | 9.860 | 9.900 | 9.860 | 9.880 | 33,449 | -0.01(-0.10%) |
Apr 25, 2022 | 9.900 | 9.900 | 9.850 | 9.890 | 118,620 | +0.00(+0.00%) |
Apr 22, 2022 | 9.850 | 9.900 | 9.850 | 9.890 | 19,716 | +0.00(+0.00%) |
Apr 21, 2022 | 9.900 | 9.910 | 9.890 | 9.890 | 4,943 | +0.00(+0.00%) |
Apr 20, 2022 | 9.900 | 9.900 | 9.810 | 9.890 | 43,672 | -0.00(-0.05%) |
Apr 19, 2022 | 9.910 | 9.910 | 9.880 | 9.895 | 59,370 | -0.01(-0.05%) |
Apr 18, 2022 | 9.910 | 9.910 | 9.880 | 9.900 | 14,734 | +0.01(+0.10%) |
Apr 14, 2022 | 9.900 | 9.900 | 9.885 | 9.890 | 43,083 | +0.00(+0.00%) |
Apr 13, 2022 | 9.881 | 9.900 | 9.880 | 9.890 | 28,697 | -0.00(-0.00%) |
Apr 12, 2022 | 9.900 | 9.900 | 9.880 | 9.890 | 2,628 | +0.00(+0.00%) |
Apr 11, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 3,771 | +0.00(+0.02%) |
Apr 08, 2022 | 9.860 | 9.890 | 9.860 | 9.888 | 22,890 | +0.01(+0.08%) |
Apr 07, 2022 | 9.850 | 9.900 | 9.850 | 9.880 | 6,312 | -0.00(-0.05%) |
Apr 06, 2022 | 9.880 | 9.900 | 9.880 | 9.885 | 2,485 | +0.00(+0.05%) |
Apr 05, 2022 | 9.910 | 9.910 | 9.880 | 9.880 | 21,844 | -0.02(-0.16%) |
Apr 04, 2022 | 9.910 | 9.910 | 9.890 | 9.896 | 26,606 | +0.01(+0.06%) |
Apr 01, 2022 | 9.910 | 9.910 | 9.877 | 9.890 | 11,668 | -0.01(-0.10%) |
Mar 31, 2022 | 9.880 | 9.900 | 9.880 | 9.900 | 13,398 | +0.02(+0.20%) |
Mar 30, 2022 | 9.890 | 9.890 | 9.880 | 9.880 | 9,057 | -0.01(-0.10%) |
Mar 29, 2022 | 9.889 | 9.889 | 9.889 | 9.889 | 107 | -0.01(-0.11%) |
Mar 28, 2022 | 9.900 | 9.900 | 9.880 | 9.900 | 9,249 | +0.01(+0.10%) |
Mar 25, 2022 | 9.880 | 9.890 | 9.880 | 9.890 | 2,682 | +0.00(+0.00%) |
Mar 23, 2022 | 9.890 | 115 | +0.01(+0.10%) | |||
Mar 22, 2022 | 9.900 | 9.900 | 9.880 | 9.880 | 4,724 | +0.02(+0.15%) |
Mar 21, 2022 | 9.890 | 9.890 | 9.860 | 9.865 | 9,457 | -0.02(-0.15%) |
Mar 18, 2022 | 9.890 | 9.900 | 9.880 | 9.880 | 2,194 | +0.02(+0.20%) |
Mar 17, 2022 | 9.910 | 9.910 | 9.840 | 9.860 | 1,757 | -0.01(-0.10%) |
Mar 16, 2022 | 9.920 | 9.920 | 9.870 | 9.870 | 6,688 | +0.02(+0.20%) |
Mar 15, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 1,186 | -0.02(-0.20%) |
Mar 14, 2022 | 9.880 | 9.910 | 9.830 | 9.870 | 311,699 | +0.01(+0.10%) |
Mar 11, 2022 | 9.930 | 9.930 | 9.860 | 9.860 | 695 | -0.00(-0.00%) |
Mar 10, 2022 | 9.910 | 9.949 | 9.860 | 9.860 | 401,507 | +0.01(+0.10%) |
Mar 09, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 4,713 | -0.02(-0.20%) |
Mar 07, 2022 | 9.870 | 12 | +0.01(+0.10%) | |||
Mar 04, 2022 | 9.840 | 9.860 | 9.840 | 9.860 | 5,886 | +0.00(+0.00%) |
Mar 03, 2022 | 9.840 | 9.860 | 9.840 | 9.860 | 29,507 | -0.01(-0.10%) |
Mar 02, 2022 | 9.890 | 9.890 | 9.830 | 9.870 | 34,931 | +0.03(+0.30%) |