Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.840 | 9.840 | 9.800 | 9.800 | 822 | -0.03(-0.31%) |
May 27, 2022 | 9.815 | 9.830 | 9.815 | 9.830 | 12,561 | +0.02(+0.16%) |
May 26, 2022 | 9.820 | 9.830 | 9.800 | 9.814 | 54,908 | +0.00(+0.04%) |
May 25, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 4,316 | +0.00(+0.00%) |
May 24, 2022 | 9.800 | 9.820 | 9.800 | 9.810 | 45,876 | +0.01(+0.10%) |
May 23, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 2,305 | -0.04(-0.41%) |
May 20, 2022 | 9.810 | 9.840 | 9.805 | 9.840 | 35,394 | +0.03(+0.31%) |
May 19, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 6,966 | -0.01(-0.10%) |
May 18, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 393 | +0.01(+0.09%) |
May 17, 2022 | 9.820 | 9.825 | 9.811 | 9.811 | 3,251 | -0.01(-0.09%) |
May 16, 2022 | 9.820 | 9.830 | 9.810 | 9.820 | 39,003 | -0.01(-0.10%) |
May 13, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 8,023 | +0.00(+0.00%) |
May 12, 2022 | 9.840 | 9.840 | 9.820 | 9.830 | 56,197 | -0.01(-0.10%) |
May 11, 2022 | 9.840 | 9.840 | 9.830 | 9.840 | 11,555 | +0.02(+0.20%) |
May 10, 2022 | 9.830 | 9.834 | 9.820 | 9.820 | 55,938 | +0.00(+0.00%) |
May 09, 2022 | 9.840 | 9.850 | 9.820 | 9.820 | 31,815 | -0.02(-0.20%) |
May 06, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 17,600 | -0.01(-0.10%) |
May 05, 2022 | 9.850 | 9.857 | 9.850 | 9.850 | 174,926 | +0.00(+0.00%) |
May 04, 2022 | 9.850 | 9.850 | 9.845 | 9.850 | 122,007 | +0.01(+0.10%) |
May 03, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 66,338 | +0.00(+0.00%) |
May 02, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 40,488 | +0.00(+0.00%) |
Apr 29, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 77,194 | +0.00(+0.00%) |
Apr 27, 2022 | 9.840 | 124 | -0.01(-0.10%) | |||
Apr 26, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 10,754 | +0.01(+0.10%) |
Apr 25, 2022 | 9.860 | 9.860 | 9.840 | 9.840 | 454 | -0.02(-0.20%) |
Apr 22, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 253,724 | +0.00(+0.00%) |
Apr 21, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 37,287 | -0.01(-0.10%) |
Apr 20, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 413,338 | +0.02(+0.20%) |
Apr 19, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 10,135 | +0.01(+0.10%) |
Apr 18, 2022 | 9.856 | 9.856 | 9.830 | 9.840 | 38,020 | -0.02(-0.20%) |
Apr 14, 2022 | 9.860 | 9.860 | 9.840 | 9.860 | 7,983 | +0.01(+0.10%) |
Apr 13, 2022 | 9.840 | 9.860 | 9.840 | 9.850 | 40,775 | +0.01(+0.10%) |
Apr 11, 2022 | 9.840 | 0 | +0.00(+0.00%) | |||
Apr 08, 2022 | 9.850 | 9.850 | 9.820 | 9.840 | 187,677 | +0.00(+0.00%) |
Apr 07, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 6,757 | +0.00(+0.00%) |
Apr 06, 2022 | 9.840 | 9.840 | 9.835 | 9.840 | 2,710 | +0.01(+0.10%) |
Apr 05, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 26,718 | +0.01(+0.10%) |
Apr 04, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 4,188 | -0.02(-0.20%) |
Apr 01, 2022 | 9.840 | 9.840 | 9.835 | 9.840 | 59,965 | +0.01(+0.10%) |
Mar 31, 2022 | 9.840 | 9.840 | 9.820 | 9.830 | 24,523 | -0.01(-0.10%) |
Mar 30, 2022 | 9.830 | 9.840 | 9.822 | 9.840 | 12,913 | +0.01(+0.10%) |
Mar 29, 2022 | 9.840 | 9.840 | 9.825 | 9.830 | 13,871 | +0.00(+0.00%) |
Mar 28, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 1,729 | -0.01(-0.05%) |
Mar 25, 2022 | 9.860 | 9.860 | 9.830 | 9.835 | 1,453 | -0.00(-0.05%) |
Mar 24, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 113 | +0.00(+0.02%) |
Mar 23, 2022 | 9.860 | 9.860 | 9.830 | 9.838 | 1,902 | +0.01(+0.09%) |
Mar 22, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 578 | +0.00(+0.00%) |
Mar 21, 2022 | 9.830 | 9.860 | 9.830 | 9.830 | 25,599 | -0.03(-0.30%) |
Mar 18, 2022 | 9.860 | 9.860 | 9.830 | 9.860 | 56,910 | +0.03(+0.31%) |
Mar 17, 2022 | 9.830 | 9.860 | 9.830 | 9.830 | 22,178 | -0.02(-0.24%) |
Mar 16, 2022 | 9.860 | 9.860 | 9.840 | 9.853 | 8,180 | +0.01(+0.13%) |
Mar 15, 2022 | 9.840 | 9.850 | 9.835 | 9.840 | 33,540 | +0.00(+0.00%) |
Mar 14, 2022 | 9.860 | 9.860 | 9.840 | 9.840 | 105,852 | -0.03(-0.25%) |
Mar 11, 2022 | 9.860 | 9.900 | 9.850 | 9.865 | 12,869 | +0.02(+0.15%) |
Mar 10, 2022 | 9.860 | 9.860 | 9.830 | 9.850 | 24,231 | +0.00(+0.00%) |
Mar 09, 2022 | 9.840 | 9.860 | 9.820 | 9.850 | 117,204 | +0.07(+0.72%) |
Mar 08, 2022 | 9.790 | 9.790 | 9.780 | 9.780 | 1,728 | -0.01(-0.10%) |
Mar 07, 2022 | 9.800 | 9.830 | 9.780 | 9.790 | 31,206 | +0.00(+0.00%) |
Mar 04, 2022 | 9.793 | 9.793 | 9.770 | 9.790 | 83,314 | -0.01(-0.10%) |
Mar 03, 2022 | 9.800 | 9.830 | 9.800 | 9.800 | 17,828 | -0.01(-0.10%) |
Mar 02, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 3,677 | +0.01(+0.10%) |