Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2022 | 10.05 | 0 | +0.09(+0.90%) | |||
May 16, 2022 | 10.33 | 10.94 | 9.860 | 9.960 | 68,086 | -0.41(-3.95%) |
May 13, 2022 | 10.43 | 10.52 | 10.29 | 10.37 | 89,056 | +0.16(+1.57%) |
May 12, 2022 | 10.39 | 10.50 | 10.16 | 10.21 | 27,866 | +0.03(+0.29%) |
May 11, 2022 | 10.35 | 10.90 | 9.666 | 10.18 | 59,662 | -0.21(-2.02%) |
May 10, 2022 | 10.01 | 10.90 | 10.01 | 10.39 | 69,748 | +0.36(+3.59%) |
May 09, 2022 | 9.960 | 10.10 | 9.950 | 10.03 | 19,719 | +0.09(+0.91%) |
May 06, 2022 | 9.990 | 10.04 | 9.920 | 9.940 | 12,439 | -0.06(-0.60%) |
May 05, 2022 | 9.890 | 10.09 | 9.830 | 10.00 | 57,207 | +0.01(+0.10%) |
May 04, 2022 | 9.860 | 9.990 | 9.690 | 9.990 | 51,991 | +0.01(+0.10%) |
May 03, 2022 | 9.970 | 9.980 | 9.960 | 9.980 | 33,743 | +0.01(+0.10%) |
May 02, 2022 | 9.980 | 9.980 | 9.960 | 9.970 | 76,405 | -0.01(-0.10%) |
Apr 29, 2022 | 9.970 | 9.980 | 9.970 | 9.980 | 53,189 | +0.01(+0.10%) |
Apr 28, 2022 | 9.960 | 9.990 | 9.960 | 9.970 | 246,947 | +0.01(+0.10%) |
Apr 27, 2022 | 9.960 | 9.970 | 9.950 | 9.960 | 79,636 | +0.00(+0.00%) |
Apr 26, 2022 | 9.960 | 9.970 | 9.960 | 9.960 | 11,987 | +0.01(+0.10%) |
Apr 25, 2022 | 9.950 | 9.970 | 9.950 | 9.950 | 118,066 | +0.01(+0.10%) |
Apr 22, 2022 | 9.960 | 9.960 | 9.900 | 9.940 | 116,679 | -0.01(-0.10%) |
Apr 21, 2022 | 9.960 | 9.970 | 9.950 | 9.950 | 158,923 | -0.01(-0.10%) |
Apr 20, 2022 | 9.960 | 9.975 | 9.950 | 9.960 | 152,859 | +0.00(+0.00%) |
Apr 19, 2022 | 9.950 | 9.970 | 9.950 | 9.960 | 111,648 | +0.00(+0.00%) |
Apr 18, 2022 | 9.950 | 9.960 | 9.950 | 9.960 | 141,819 | +0.01(+0.10%) |
Apr 14, 2022 | 9.980 | 9.980 | 9.930 | 9.950 | 132,234 | -0.01(-0.10%) |
Apr 13, 2022 | 9.950 | 9.990 | 9.950 | 9.960 | 42,817 | +0.01(+0.10%) |
Apr 12, 2022 | 9.950 | 9.980 | 9.940 | 9.950 | 49,964 | -0.02(-0.20%) |
Apr 11, 2022 | 9.910 | 9.970 | 9.900 | 9.970 | 169,500 | +0.03(+0.30%) |
Apr 08, 2022 | 9.920 | 9.940 | 9.885 | 9.940 | 45,054 | +0.05(+0.51%) |
Apr 07, 2022 | 9.880 | 9.900 | 9.880 | 9.890 | 57,283 | -0.01(-0.10%) |
Apr 06, 2022 | 9.900 | 9.920 | 9.860 | 9.900 | 72,807 | +0.01(+0.10%) |
Apr 05, 2022 | 9.860 | 9.890 | 9.859 | 9.890 | 41,809 | +0.03(+0.30%) |
Apr 04, 2022 | 9.890 | 9.890 | 9.860 | 9.860 | 63,767 | -0.01(-0.10%) |
Apr 01, 2022 | 9.890 | 9.920 | 9.865 | 9.870 | 45,261 | +0.00(+0.00%) |
Mar 31, 2022 | 9.900 | 9.940 | 9.860 | 9.870 | 88,066 | -0.01(-0.10%) |
Mar 30, 2022 | 9.890 | 9.891 | 9.880 | 9.880 | 40,128 | +0.00(+0.00%) |
Mar 29, 2022 | 9.880 | 9.895 | 9.880 | 9.880 | 42,299 | +0.00(+0.00%) |
Mar 28, 2022 | 9.890 | 9.900 | 9.880 | 9.880 | 41,515 | -0.01(-0.15%) |
Mar 25, 2022 | 9.900 | 9.900 | 9.880 | 9.895 | 41,116 | +0.01(+0.15%) |
Mar 24, 2022 | 9.900 | 9.900 | 9.875 | 9.880 | 46,888 | +0.00(+0.00%) |
Mar 23, 2022 | 9.900 | 9.900 | 9.880 | 9.880 | 692,986 | +0.00(+0.00%) |
Mar 22, 2022 | 9.890 | 9.905 | 9.880 | 9.880 | 46,414 | +0.00(+0.00%) |
Mar 21, 2022 | 9.920 | 9.925 | 9.880 | 9.880 | 68,386 | -0.05(-0.50%) |
Mar 18, 2022 | 9.930 | 9.935 | 9.920 | 9.930 | 44,328 | +0.00(+0.00%) |
Mar 17, 2022 | 9.930 | 9.935 | 9.930 | 9.930 | 49,953 | +0.00(+0.00%) |
Mar 16, 2022 | 9.930 | 9.935 | 9.920 | 9.930 | 50,258 | +0.01(+0.10%) |
Mar 15, 2022 | 9.920 | 9.935 | 9.920 | 9.920 | 43,740 | +0.00(+0.00%) |
Mar 14, 2022 | 9.920 | 9.932 | 9.920 | 9.920 | 56,837 | +0.00(+0.00%) |
Mar 11, 2022 | 9.930 | 9.932 | 9.920 | 9.920 | 83,926 | +0.00(+0.00%) |
Mar 10, 2022 | 9.930 | 9.930 | 9.920 | 9.920 | 101,396 | -0.01(-0.10%) |
Mar 09, 2022 | 9.930 | 9.940 | 9.920 | 9.930 | 76,559 | +0.00(+0.00%) |
Mar 08, 2022 | 9.940 | 9.940 | 9.920 | 9.930 | 80,943 | +0.01(+0.10%) |
Mar 07, 2022 | 9.940 | 9.940 | 9.920 | 9.920 | 151,410 | -0.01(-0.10%) |
Mar 04, 2022 | 9.920 | 9.940 | 9.920 | 9.930 | 87,996 | +0.01(+0.10%) |
Mar 03, 2022 | 9.930 | 9.930 | 9.920 | 9.920 | 75,457 | +0.00(+0.00%) |
Mar 02, 2022 | 9.920 | 9.940 | 9.910 | 9.920 | 72,624 | +0.01(+0.10%) |