Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.780 | 9.790 | 9.780 | 9.780 | 18,908 | +0.00(+0.00%) |
May 27, 2022 | 9.770 | 9.800 | 9.770 | 9.780 | 306,004 | -0.01(-0.10%) |
May 26, 2022 | 9.790 | 9.790 | 9.780 | 9.790 | 133,136 | +0.00(+0.00%) |
May 25, 2022 | 9.790 | 9.800 | 9.780 | 9.790 | 275,870 | +0.00(+0.00%) |
May 24, 2022 | 9.770 | 9.790 | 9.770 | 9.790 | 203,409 | +0.02(+0.20%) |
May 23, 2022 | 9.770 | 9.790 | 9.770 | 9.770 | 1,018,830 | +0.01(+0.09%) |
May 20, 2022 | 9.780 | 9.790 | 9.760 | 9.761 | 380,174 | -0.01(-0.09%) |
May 19, 2022 | 9.790 | 9.790 | 9.770 | 9.770 | 1,123,041 | -0.01(-0.10%) |
May 18, 2022 | 9.760 | 9.780 | 9.760 | 9.780 | 4,437,911 | +0.01(+0.10%) |
May 17, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 158 | +0.00(+0.00%) |
May 16, 2022 | 9.770 | 9.780 | 9.770 | 9.770 | 90,884 | +0.00(+0.00%) |
May 13, 2022 | 9.780 | 9.780 | 9.770 | 9.770 | 65,620 | +0.00(+0.00%) |
May 12, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 66,235 | -0.00(-0.01%) |
May 11, 2022 | 9.770 | 9.780 | 9.770 | 9.771 | 310,572 | -0.01(-0.09%) |
May 10, 2022 | 9.800 | 9.800 | 9.780 | 9.780 | 782,991 | -0.01(-0.10%) |
May 09, 2022 | 9.800 | 9.810 | 9.780 | 9.790 | 180,465 | -0.02(-0.15%) |
May 06, 2022 | 9.802 | 9.805 | 9.800 | 9.805 | 61,332 | +0.00(+0.00%) |
May 05, 2022 | 9.800 | 9.810 | 9.800 | 9.805 | 362,624 | -0.02(-0.15%) |
May 04, 2022 | 9.800 | 9.820 | 9.790 | 9.820 | 2,349,665 | +0.01(+0.10%) |
May 03, 2022 | 9.800 | 9.819 | 9.800 | 9.810 | 2,727 | +0.01(+0.10%) |
May 02, 2022 | 9.800 | 9.820 | 9.800 | 9.800 | 434,392 | -0.01(-0.10%) |
Apr 29, 2022 | 9.820 | 9.830 | 9.800 | 9.810 | 221,184 | -0.00(-0.05%) |
Apr 28, 2022 | 9.810 | 9.820 | 9.810 | 9.815 | 55,534 | -0.01(-0.05%) |
Apr 27, 2022 | 9.820 | 9.820 | 9.817 | 9.820 | 25,691 | +0.00(+0.00%) |
Apr 26, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 479 | +0.00(+0.00%) |
Apr 25, 2022 | 9.860 | 9.860 | 9.820 | 9.820 | 9,650 | -0.01(-0.08%) |
Apr 22, 2022 | 9.830 | 9.830 | 9.810 | 9.828 | 4,944 | -0.01(-0.08%) |
Apr 21, 2022 | 9.840 | 9.850 | 9.830 | 9.835 | 96,150 | -0.00(-0.05%) |
Apr 20, 2022 | 9.820 | 9.840 | 9.800 | 9.840 | 2,724,792 | +0.00(+0.00%) |
Apr 19, 2022 | 9.840 | 9.850 | 9.820 | 9.840 | 74,706 | +0.00(+0.00%) |
Apr 18, 2022 | 9.830 | 9.840 | 9.810 | 9.840 | 463,270 | +0.02(+0.20%) |
Apr 14, 2022 | 9.830 | 9.830 | 9.800 | 9.820 | 19,132 | -0.01(-0.10%) |
Apr 13, 2022 | 9.820 | 9.830 | 9.790 | 9.830 | 2,789 | +0.03(+0.31%) |
Apr 12, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 113 | +0.01(+0.06%) |
Apr 11, 2022 | 9.794 | 9.794 | 9.794 | 9.794 | 923 | -0.01(-0.06%) |
Apr 08, 2022 | 9.795 | 9.815 | 9.790 | 9.800 | 140,373 | +0.02(+0.20%) |
Apr 07, 2022 | 9.780 | 9.790 | 9.780 | 9.780 | 6,236 | -0.01(-0.10%) |
Apr 06, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 336 | -0.01(-0.10%) |
Apr 05, 2022 | 9.800 | 9.820 | 9.790 | 9.800 | 3,423 | +0.01(+0.10%) |
Apr 04, 2022 | 9.800 | 9.820 | 9.790 | 9.790 | 33,098 | -0.01(-0.10%) |
Apr 01, 2022 | 9.820 | 9.820 | 9.790 | 9.800 | 101,594 | -0.02(-0.20%) |
Mar 31, 2022 | 9.760 | 9.825 | 9.760 | 9.820 | 250,302 | +0.05(+0.51%) |
Mar 30, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 440,930 | +0.01(+0.10%) |
Mar 29, 2022 | 9.780 | 9.780 | 9.760 | 9.760 | 2,083 | -0.02(-0.20%) |
Mar 28, 2022 | 9.770 | 9.790 | 9.760 | 9.780 | 6,540 | +0.01(+0.10%) |
Mar 25, 2022 | 9.770 | 9.780 | 9.760 | 9.770 | 13,478 | +0.01(+0.10%) |
Mar 24, 2022 | 9.760 | 9.770 | 9.760 | 9.760 | 44,839 | -0.01(-0.05%) |
Mar 23, 2022 | 9.765 | 9.770 | 9.760 | 9.765 | 20,060 | -0.00(-0.05%) |
Mar 22, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 49,078 | +0.00(+0.00%) |
Mar 21, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 44,385 | +0.01(+0.10%) |
Mar 18, 2022 | 9.770 | 9.770 | 9.760 | 9.760 | 2,039 | +0.00(+0.00%) |
Mar 17, 2022 | 9.765 | 9.765 | 9.760 | 9.760 | 3,847 | +0.00(+0.00%) |
Mar 16, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 74,208 | +0.01(+0.10%) |
Mar 15, 2022 | 9.730 | 9.760 | 9.730 | 9.750 | 45,839 | +0.01(+0.05%) |
Mar 14, 2022 | 9.750 | 9.755 | 9.740 | 9.745 | 277,281 | -0.02(-0.15%) |
Mar 11, 2022 | 9.770 | 9.770 | 9.760 | 9.760 | 10,889 | +0.00(+0.00%) |
Mar 10, 2022 | 9.750 | 9.770 | 9.750 | 9.760 | 251,929 | +0.02(+0.21%) |
Mar 09, 2022 | 9.760 | 9.760 | 9.740 | 9.740 | 215,700 | -0.01(-0.10%) |
Mar 08, 2022 | 9.760 | 9.760 | 9.740 | 9.750 | 582,479 | -0.01(-0.10%) |
Mar 07, 2022 | 9.750 | 9.760 | 9.740 | 9.760 | 85,275 | +0.01(+0.10%) |
Mar 04, 2022 | 9.750 | 9.770 | 9.750 | 9.750 | 22,800 | -0.02(-0.20%) |
Mar 03, 2022 | 9.750 | 9.770 | 9.750 | 9.770 | 1,298,652 | +0.02(+0.21%) |
Mar 02, 2022 | 9.740 | 9.757 | 9.740 | 9.750 | 173,917 | +0.01(+0.10%) |