Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 81,427 | +0.00(+0.05%) |
May 27, 2022 | 9.765 | 9.765 | 9.765 | 9.765 | 128,656 | +0.01(+0.05%) |
May 26, 2022 | 9.760 | 9.770 | 9.750 | 9.760 | 7,579 | +0.00(+0.00%) |
May 25, 2022 | 9.760 | 9.765 | 9.760 | 9.760 | 4,223 | +0.00(+0.00%) |
May 24, 2022 | 9.760 | 9.770 | 9.760 | 9.760 | 3,142 | +0.00(+0.00%) |
May 23, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 218 | +0.01(+0.09%) |
May 20, 2022 | 9.750 | 9.751 | 9.750 | 9.751 | 341 | +0.00(+0.01%) |
May 19, 2022 | 9.750 | 9.760 | 9.750 | 9.750 | 8,865 | -0.01(-0.05%) |
May 18, 2022 | 9.730 | 9.760 | 9.730 | 9.755 | 30,244 | +0.01(+0.05%) |
May 17, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 176 | -0.01(-0.05%) |
May 16, 2022 | 9.755 | 9.760 | 9.750 | 9.755 | 1,870 | -0.00(-0.05%) |
May 13, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 14,380 | +0.01(+0.10%) |
May 12, 2022 | 9.750 | 9.750 | 9.725 | 9.750 | 742,772 | +0.00(+0.00%) |
May 11, 2022 | 9.780 | 9.780 | 9.750 | 9.750 | 33,705 | -0.02(-0.20%) |
May 10, 2022 | 9.770 | 9.770 | 9.760 | 9.770 | 24,618 | -0.01(-0.10%) |
May 09, 2022 | 9.790 | 9.790 | 9.760 | 9.780 | 20,741 | -0.02(-0.18%) |
May 06, 2022 | 9.790 | 9.797 | 9.790 | 9.797 | 601 | -0.01(-0.13%) |
May 05, 2022 | 9.790 | 9.810 | 9.790 | 9.810 | 439 | +0.01(+0.10%) |
May 03, 2022 | 9.800 | 0 | +0.01(+0.10%) | |||
May 02, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 6,726 | +0.00(+0.00%) |
Apr 29, 2022 | 9.810 | 9.810 | 9.770 | 9.790 | 750,029 | -0.01(-0.10%) |
Apr 28, 2022 | 9.800 | 9.800 | 9.790 | 9.800 | 44,757 | -0.00(-0.05%) |
Apr 27, 2022 | 9.800 | 9.810 | 9.800 | 9.805 | 30,690 | -0.01(-0.05%) |
Apr 26, 2022 | 9.790 | 9.810 | 9.790 | 9.810 | 1,424 | +0.00(+0.00%) |
Apr 25, 2022 | 9.800 | 9.820 | 9.780 | 9.810 | 8,798 | -0.01(-0.10%) |
Apr 22, 2022 | 9.800 | 9.820 | 9.800 | 9.820 | 653 | +0.00(+0.00%) |
Apr 21, 2022 | 9.830 | 9.830 | 9.803 | 9.820 | 1,715 | +0.01(+0.10%) |
Apr 20, 2022 | 9.790 | 9.810 | 9.790 | 9.810 | 13,081 | +0.01(+0.10%) |
Apr 19, 2022 | 9.780 | 9.800 | 9.770 | 9.800 | 5,407 | +0.01(+0.10%) |
Apr 18, 2022 | 9.790 | 9.790 | 9.770 | 9.790 | 505,708 | +0.02(+0.19%) |
Apr 14, 2022 | 9.780 | 9.790 | 9.771 | 9.771 | 601,581 | +0.00(+0.01%) |
Apr 13, 2022 | 9.790 | 9.790 | 9.770 | 9.770 | 6,208 | +0.00(+0.00%) |
Apr 12, 2022 | 9.770 | 9.770 | 9.760 | 9.770 | 14,719 | +0.00(+0.00%) |
Apr 11, 2022 | 9.770 | 9.770 | 9.760 | 9.770 | 2,254 | +0.00(+0.00%) |
Apr 08, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 5,066 | +0.00(+0.00%) |
Apr 07, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 592 | +0.01(+0.10%) |
Apr 06, 2022 | 9.750 | 9.770 | 9.750 | 9.760 | 17,772 | +0.01(+0.10%) |
Apr 05, 2022 | 9.750 | 9.760 | 9.750 | 9.750 | 221,178 | +0.00(+0.00%) |
Apr 04, 2022 | 9.740 | 9.760 | 9.740 | 9.750 | 4,229 | +0.01(+0.10%) |
Apr 01, 2022 | 9.750 | 9.750 | 9.740 | 9.740 | 11,223 | -0.01(-0.10%) |
Mar 31, 2022 | 9.750 | 9.750 | 9.740 | 9.750 | 36,322 | +0.01(+0.10%) |
Mar 30, 2022 | 9.750 | 9.760 | 9.737 | 9.740 | 454,544 | -0.00(-0.05%) |
Mar 29, 2022 | 9.730 | 9.750 | 9.730 | 9.745 | 336,862 | +0.01(+0.15%) |
Mar 28, 2022 | 9.730 | 9.740 | 9.720 | 9.730 | 71,977 | +0.00(+0.00%) |
Mar 25, 2022 | 9.710 | 9.740 | 9.710 | 9.730 | 61,119 | +0.01(+0.05%) |
Mar 24, 2022 | 9.720 | 9.740 | 9.710 | 9.725 | 66,480 | -0.01(-0.05%) |
Mar 23, 2022 | 9.740 | 9.740 | 9.725 | 9.730 | 242,741 | -0.01(-0.10%) |
Mar 22, 2022 | 9.710 | 9.750 | 9.710 | 9.740 | 456,632 | +0.01(+0.10%) |
Mar 21, 2022 | 9.720 | 9.730 | 9.720 | 9.730 | 225,355 | +0.00(+0.00%) |
Mar 18, 2022 | 9.720 | 9.740 | 9.710 | 9.730 | 219,263 | -0.01(-0.10%) |
Mar 17, 2022 | 9.720 | 9.743 | 9.720 | 9.740 | 676,625 | +0.00(+0.00%) |
Mar 16, 2022 | 9.750 | 9.760 | 9.740 | 9.740 | 6,697 | -0.02(-0.20%) |
Mar 15, 2022 | 9.730 | 9.760 | 9.730 | 9.760 | 238 | +0.01(+0.10%) |
Mar 14, 2022 | 9.730 | 9.750 | 9.720 | 9.750 | 81,788 | +0.00(+0.00%) |
Mar 11, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 1,168 | +0.00(+0.00%) |
Mar 10, 2022 | 9.760 | 9.760 | 9.750 | 9.750 | 2,956 | +0.00(+0.00%) |
Mar 09, 2022 | 9.770 | 9.770 | 9.730 | 9.750 | 39,574 | +0.00(+0.00%) |
Mar 08, 2022 | 9.770 | 9.780 | 9.750 | 9.750 | 17,429 | -0.02(-0.20%) |
Mar 07, 2022 | 9.788 | 9.800 | 9.765 | 9.770 | 185,613 | -0.01(-0.10%) |
Mar 04, 2022 | 9.800 | 9.800 | 9.770 | 9.780 | 449,137 | -0.02(-0.20%) |
Mar 03, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 111,110 | +0.01(+0.10%) |
Mar 02, 2022 | 9.800 | 9.810 | 9.790 | 9.790 | 300,995 | +0.00(+0.00%) |