Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.950 | 9.960 | 9.890 | 9.950 | 18,394 | -0.03(-0.30%) |
May 27, 2022 | 9.940 | 9.980 | 9.920 | 9.980 | 20,264 | +0.02(+0.20%) |
May 26, 2022 | 9.910 | 9.985 | 9.910 | 9.960 | 96,702 | +0.05(+0.50%) |
May 25, 2022 | 9.890 | 9.940 | 9.880 | 9.910 | 165,436 | -0.02(-0.20%) |
May 24, 2022 | 9.910 | 9.930 | 9.880 | 9.930 | 57,667 | +0.02(+0.20%) |
May 23, 2022 | 9.900 | 9.920 | 9.890 | 9.910 | 278,191 | -0.01(-0.10%) |
May 20, 2022 | 9.880 | 9.920 | 9.850 | 9.920 | 120,019 | +0.02(+0.20%) |
May 19, 2022 | 9.920 | 9.921 | 9.880 | 9.900 | 50,775 | -0.02(-0.20%) |
May 18, 2022 | 9.920 | 9.980 | 9.893 | 9.920 | 47,639 | +0.02(+0.20%) |
May 17, 2022 | 9.910 | 9.928 | 9.900 | 9.900 | 151,181 | +0.00(+0.00%) |
May 16, 2022 | 9.840 | 9.910 | 9.840 | 9.900 | 149,943 | +0.01(+0.10%) |
May 13, 2022 | 9.890 | 9.930 | 9.890 | 9.890 | 470,138 | +0.00(+0.00%) |
May 12, 2022 | 9.860 | 9.940 | 9.800 | 9.890 | 284,306 | +0.03(+0.30%) |
May 11, 2022 | 9.860 | 9.990 | 9.840 | 9.860 | 310,043 | -0.07(-0.70%) |
May 10, 2022 | 9.980 | 10.03 | 9.895 | 9.930 | 335,307 | -0.11(-1.10%) |
May 09, 2022 | 10.03 | 10.06 | 9.980 | 10.04 | 442,166 | -0.02(-0.20%) |
May 06, 2022 | 10.04 | 10.07 | 10.03 | 10.06 | 93,410 | +0.01(+0.10%) |
May 05, 2022 | 10.05 | 10.06 | 10.03 | 10.05 | 76,657 | -0.01(-0.10%) |
May 04, 2022 | 10.04 | 10.07 | 10.03 | 10.06 | 59,209 | +0.01(+0.10%) |
May 03, 2022 | 10.09 | 10.09 | 10.03 | 10.05 | 130,217 | -0.04(-0.40%) |
May 02, 2022 | 10.10 | 10.12 | 10.05 | 10.09 | 147,231 | -0.03(-0.30%) |
Apr 29, 2022 | 10.06 | 10.13 | 10.06 | 10.12 | 41,558 | +0.01(+0.10%) |
Apr 28, 2022 | 10.13 | 10.13 | 10.07 | 10.11 | 52,909 | +0.00(+0.00%) |
Apr 27, 2022 | 10.10 | 10.12 | 10.07 | 10.11 | 39,301 | +0.02(+0.20%) |
Apr 26, 2022 | 10.14 | 10.14 | 10.07 | 10.09 | 246,534 | -0.08(-0.79%) |
Apr 25, 2022 | 10.12 | 10.17 | 10.06 | 10.17 | 396,583 | +0.01(+0.10%) |
Apr 22, 2022 | 10.17 | 10.21 | 10.13 | 10.16 | 642,551 | -0.02(-0.20%) |
Apr 21, 2022 | 10.20 | 10.21 | 10.16 | 10.18 | 93,204 | -0.03(-0.29%) |
Apr 20, 2022 | 10.27 | 10.27 | 10.18 | 10.21 | 307,481 | -0.06(-0.58%) |
Apr 19, 2022 | 10.25 | 10.28 | 10.25 | 10.27 | 82,242 | -0.03(-0.29%) |
Apr 18, 2022 | 10.28 | 10.34 | 10.23 | 10.30 | 288,160 | +0.05(+0.49%) |
Apr 14, 2022 | 10.27 | 10.27 | 10.21 | 10.25 | 15,914 | -0.02(-0.19%) |
Apr 13, 2022 | 10.19 | 10.31 | 10.18 | 10.27 | 51,296 | +0.02(+0.20%) |
Apr 12, 2022 | 10.20 | 10.27 | 10.18 | 10.25 | 60,913 | +0.04(+0.39%) |
Apr 11, 2022 | 10.25 | 10.25 | 10.15 | 10.21 | 100,528 | -0.03(-0.29%) |
Apr 08, 2022 | 10.16 | 10.26 | 10.15 | 10.24 | 54,976 | -0.01(-0.10%) |
Apr 07, 2022 | 10.16 | 10.28 | 10.16 | 10.25 | 31,340 | +0.01(+0.10%) |
Apr 06, 2022 | 10.17 | 10.25 | 10.15 | 10.24 | 169,057 | +0.04(+0.39%) |
Apr 05, 2022 | 10.23 | 10.23 | 10.16 | 10.20 | 27,247 | -0.03(-0.29%) |
Apr 04, 2022 | 10.09 | 10.23 | 10.09 | 10.23 | 119,835 | +0.12(+1.24%) |
Apr 01, 2022 | 10.10 | 10.14 | 10.10 | 10.11 | 33,778 | -0.00(-0.05%) |
Mar 31, 2022 | 10.09 | 10.13 | 10.09 | 10.11 | 27,539 | +0.01(+0.10%) |
Mar 30, 2022 | 10.12 | 10.14 | 10.06 | 10.10 | 39,386 | -0.01(-0.10%) |
Mar 29, 2022 | 10.10 | 10.13 | 10.10 | 10.11 | 23,578 | -0.02(-0.20%) |
Mar 28, 2022 | 10.06 | 10.13 | 10.06 | 10.13 | 29,615 | +0.06(+0.60%) |
Mar 25, 2022 | 10.09 | 10.12 | 10.07 | 10.07 | 24,775 | -0.04(-0.40%) |
Mar 24, 2022 | 10.11 | 10.13 | 10.05 | 10.11 | 22,615 | +0.00(+0.00%) |
Mar 23, 2022 | 10.14 | 10.15 | 10.05 | 10.11 | 65,763 | -0.05(-0.49%) |
Mar 22, 2022 | 10.03 | 10.20 | 10.03 | 10.16 | 102,112 | +0.13(+1.30%) |
Mar 21, 2022 | 10.02 | 10.05 | 10.02 | 10.03 | 35,328 | -0.01(-0.10%) |
Mar 18, 2022 | 10.06 | 10.08 | 10.03 | 10.04 | 62,094 | -0.04(-0.40%) |
Mar 17, 2022 | 10.05 | 10.09 | 10.05 | 10.08 | 42,343 | +0.05(+0.50%) |
Mar 16, 2022 | 9.980 | 10.05 | 9.980 | 10.03 | 258,272 | +0.05(+0.50%) |
Mar 15, 2022 | 10.03 | 10.05 | 9.950 | 9.980 | 309,415 | -0.04(-0.40%) |
Mar 14, 2022 | 10.05 | 10.10 | 10.02 | 10.02 | 214,768 | -0.05(-0.50%) |
Mar 11, 2022 | 10.07 | 10.13 | 10.05 | 10.07 | 257,758 | -0.04(-0.40%) |
Mar 10, 2022 | 10.15 | 10.17 | 10.09 | 10.11 | 230,041 | -0.07(-0.69%) |
Mar 09, 2022 | 10.22 | 10.27 | 10.18 | 10.18 | 25,308 | -0.02(-0.20%) |
Mar 08, 2022 | 10.18 | 10.21 | 10.18 | 10.20 | 69,054 | +0.02(+0.20%) |
Mar 07, 2022 | 10.20 | 10.25 | 10.15 | 10.18 | 136,167 | -0.05(-0.49%) |
Mar 04, 2022 | 10.23 | 10.27 | 10.22 | 10.23 | 30,654 | -0.02(-0.20%) |
Mar 03, 2022 | 10.27 | 10.30 | 10.25 | 10.25 | 24,124 | -0.02(-0.19%) |
Mar 02, 2022 | 10.23 | 10.30 | 10.23 | 10.27 | 79,481 | +0.02(+0.20%) |