Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.820 | 9.860 | 9.820 | 9.860 | 3,535 | +0.04(+0.41%) |
May 27, 2022 | 9.800 | 9.820 | 9.800 | 9.820 | 7,668 | +0.02(+0.20%) |
May 26, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 675 | +0.02(+0.20%) |
May 25, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 122 | -0.02(-0.20%) |
May 24, 2022 | 9.780 | 9.800 | 9.780 | 9.800 | 2,053 | -0.01(-0.10%) |
May 20, 2022 | 9.810 | 0 | +0.01(+0.10%) | |||
May 19, 2022 | 9.780 | 9.815 | 9.780 | 9.800 | 5,890 | -0.02(-0.18%) |
May 18, 2022 | 9.800 | 9.818 | 9.800 | 9.818 | 810 | +0.02(+0.18%) |
May 17, 2022 | 9.790 | 9.810 | 9.790 | 9.800 | 4,197 | +0.01(+0.10%) |
May 16, 2022 | 9.790 | 9.800 | 9.790 | 9.790 | 552 | -0.01(-0.10%) |
May 13, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 1,131 | +0.00(+0.00%) |
May 12, 2022 | 9.790 | 9.800 | 9.780 | 9.800 | 2,747 | +0.02(+0.20%) |
May 11, 2022 | 9.800 | 9.800 | 9.780 | 9.780 | 45,718 | -0.03(-0.31%) |
May 10, 2022 | 9.790 | 9.820 | 9.761 | 9.810 | 11,147 | -0.03(-0.30%) |
May 09, 2022 | 9.850 | 9.860 | 9.840 | 9.840 | 10,801 | -0.01(-0.10%) |
May 06, 2022 | 9.840 | 9.860 | 9.840 | 9.850 | 4,376 | -0.01(-0.10%) |
May 05, 2022 | 9.860 | 9.865 | 9.860 | 9.860 | 5,199 | +0.02(+0.20%) |
May 04, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 1,921 | -0.03(-0.30%) |
May 03, 2022 | 9.750 | 9.870 | 8.870 | 9.870 | 21,085 | +0.00(+0.00%) |
May 02, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 2,698 | +0.00(+0.00%) |
Apr 29, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 1,402 | +0.02(+0.20%) |
Apr 28, 2022 | 9.850 | 9.851 | 9.850 | 9.851 | 4,580 | -0.01(-0.15%) |
Apr 27, 2022 | 9.850 | 9.870 | 9.850 | 9.865 | 1,699 | +0.01(+0.05%) |
Apr 26, 2022 | 9.860 | 9.860 | 9.840 | 9.860 | 14,599 | -0.01(-0.10%) |
Apr 25, 2022 | 9.860 | 9.870 | 9.855 | 9.870 | 530 | -0.00(-0.02%) |
Apr 22, 2022 | 9.840 | 9.872 | 9.840 | 9.872 | 700 | +0.00(+0.02%) |
Apr 21, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 2,754 | +0.01(+0.10%) |
Apr 20, 2022 | 9.864 | 9.864 | 9.840 | 9.860 | 39,350 | +0.01(+0.10%) |
Apr 19, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 3,733 | +0.02(+0.20%) |
Apr 18, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 754 | -0.02(-0.24%) |
Apr 14, 2022 | 9.850 | 9.860 | 9.850 | 9.854 | 700 | -0.00(-0.01%) |
Apr 13, 2022 | 9.810 | 9.855 | 9.810 | 9.855 | 2,236 | +0.01(+0.05%) |
Apr 12, 2022 | 9.840 | 9.855 | 9.840 | 9.850 | 3,223 | +0.01(+0.10%) |
Apr 11, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 8,802 | +0.00(+0.05%) |
Apr 08, 2022 | 9.820 | 9.835 | 9.820 | 9.835 | 3,110 | +0.01(+0.05%) |
Apr 07, 2022 | 9.835 | 9.835 | 9.830 | 9.830 | 1,053 | +0.00(+0.00%) |
Apr 06, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 102 | -0.01(-0.10%) |
Apr 05, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 340 | +0.00(+0.00%) |
Apr 04, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 1,628 | +0.00(+0.05%) |
Apr 01, 2022 | 9.840 | 9.840 | 9.835 | 9.835 | 700 | -0.00(-0.05%) |
Mar 31, 2022 | 9.845 | 9.845 | 9.840 | 9.840 | 3,315 | +0.00(+0.05%) |
Mar 30, 2022 | 9.800 | 9.835 | 9.800 | 9.835 | 298 | -0.01(-0.05%) |
Mar 29, 2022 | 9.844 | 9.850 | 9.830 | 9.840 | 4,401 | +0.00(+0.00%) |
Mar 28, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 1,050 | +0.02(+0.20%) |
Mar 25, 2022 | 9.850 | 9.850 | 9.820 | 9.820 | 591 | -0.02(-0.20%) |
Mar 24, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 604 | +0.00(+0.05%) |
Mar 23, 2022 | 9.825 | 9.840 | 9.820 | 9.835 | 6,572 | -0.01(-0.10%) |
Mar 22, 2022 | 9.830 | 9.850 | 9.830 | 9.845 | 11,440 | +0.02(+0.15%) |
Mar 21, 2022 | 9.760 | 9.840 | 9.760 | 9.830 | 5,886 | +0.01(+0.10%) |
Mar 18, 2022 | 9.800 | 9.820 | 9.800 | 9.820 | 6,097 | +0.01(+0.05%) |
Mar 17, 2022 | 9.820 | 9.820 | 9.800 | 9.815 | 2,427 | -0.01(-0.05%) |
Mar 16, 2022 | 9.810 | 9.820 | 9.800 | 9.820 | 12,988 | +0.02(+0.20%) |
Mar 15, 2022 | 9.730 | 9.810 | 9.730 | 9.800 | 24,506 | -0.05(-0.51%) |
Mar 14, 2022 | 9.810 | 9.850 | 9.810 | 9.850 | 1,950 | +0.01(+0.10%) |
Mar 11, 2022 | 9.690 | 9.840 | 9.690 | 9.840 | 974 | +0.00(+0.01%) |
Mar 09, 2022 | 9.839 | 85 | +0.02(+0.19%) | |||
Mar 08, 2022 | 9.820 | 9.850 | 9.810 | 9.820 | 7,483 | -0.00(-0.05%) |
Mar 07, 2022 | 9.830 | 9.830 | 9.800 | 9.825 | 1,935 | -0.03(-0.25%) |
Mar 04, 2022 | 9.840 | 9.850 | 9.830 | 9.850 | 11,867 | +0.04(+0.41%) |
Mar 03, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 112 | -0.03(-0.30%) |
Mar 02, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 2,312 | +0.00(+0.00%) |