Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 130 | +0.00(+0.00%) |
May 27, 2022 | 9.770 | 9.770 | 9.740 | 9.740 | 676,791 | -0.04(-0.41%) |
May 26, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 520 | +0.02(+0.20%) |
May 24, 2022 | 9.761 | 0 | +0.00(+0.01%) | |||
May 23, 2022 | 9.730 | 9.790 | 9.730 | 9.760 | 1,063 | +0.03(+0.31%) |
May 20, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 21,215 | +0.00(+0.00%) |
May 19, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 645 | -0.01(-0.10%) |
May 18, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 517 | +0.00(+0.00%) |
May 17, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 597 | -0.03(-0.31%) |
May 13, 2022 | 9.770 | 100 | +0.04(+0.41%) | |||
May 12, 2022 | 9.740 | 9.740 | 9.730 | 9.730 | 862,319 | -0.01(-0.15%) |
May 11, 2022 | 9.760 | 9.780 | 9.745 | 9.745 | 219,272 | -0.04(-0.36%) |
May 10, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 11,041 | +0.00(+0.00%) |
May 09, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 5,208 | -0.01(-0.10%) |
May 06, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 20,966 | +0.00(+0.00%) |
May 05, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 349 | +0.00(+0.00%) |
May 04, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 4,022 | -0.12(-1.21%) |
May 02, 2022 | 9.910 | 24 | +0.13(+1.33%) | |||
Apr 29, 2022 | 9.780 | 9.780 | 9.770 | 9.780 | 27,442 | +0.00(+0.00%) |
Apr 28, 2022 | 9.780 | 9.800 | 9.780 | 9.780 | 28,598 | +0.00(+0.00%) |
Apr 27, 2022 | 9.780 | 9.790 | 9.780 | 9.780 | 55,734 | -0.01(-0.10%) |
Apr 26, 2022 | 9.780 | 9.790 | 9.780 | 9.790 | 2,959 | -0.02(-0.20%) |
Apr 25, 2022 | 9.800 | 9.810 | 9.770 | 9.810 | 1,752,440 | +0.00(+0.00%) |
Apr 22, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 838 | -0.01(-0.10%) |
Apr 20, 2022 | 9.820 | 66 | +0.01(+0.10%) | |||
Apr 19, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 603 | +0.01(+0.10%) |
Apr 18, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 430 | +0.00(+0.00%) |
Apr 14, 2022 | 9.820 | 9.820 | 9.800 | 9.800 | 4,744 | -0.01(-0.10%) |
Apr 13, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 786 | +0.01(+0.10%) |
Apr 12, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 19,241 | +0.01(+0.10%) |
Apr 11, 2022 | 9.790 | 9.800 | 9.790 | 9.790 | 34,741 | +0.00(+0.00%) |
Apr 08, 2022 | 9.790 | 9.794 | 9.790 | 9.790 | 45,159 | +0.03(+0.31%) |
Apr 07, 2022 | 9.760 | 9.775 | 9.760 | 9.760 | 19,013 | +0.00(+0.00%) |
Apr 06, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 248 | -0.01(-0.10%) |
Apr 05, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 116,765 | +0.00(+0.00%) |
Apr 04, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 1,276 | -0.02(-0.20%) |
Apr 01, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 44,364 | -0.03(-0.31%) |
Mar 31, 2022 | 9.790 | 9.850 | 9.760 | 9.820 | 12,329 | +0.05(+0.52%) |
Mar 30, 2022 | 9.770 | 9.775 | 9.769 | 9.769 | 1,802 | -0.01(-0.12%) |
Mar 29, 2022 | 9.770 | 9.781 | 9.760 | 9.781 | 14,195 | +0.01(+0.11%) |
Mar 28, 2022 | 9.760 | 9.770 | 9.750 | 9.770 | 18,000 | +0.01(+0.10%) |
Mar 25, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 625,559 | +0.01(+0.09%) |
Mar 24, 2022 | 9.751 | 9.751 | 9.751 | 9.751 | 495 | +0.00(+0.01%) |
Mar 22, 2022 | 9.750 | 21 | +0.00(+0.00%) | |||
Mar 21, 2022 | 9.750 | 9.752 | 9.750 | 9.750 | 10,288 | -0.00(-0.00%) |
Mar 18, 2022 | 9.750 | 9.755 | 9.730 | 9.750 | 500,786 | -0.01(-0.07%) |
Mar 17, 2022 | 9.757 | 9.757 | 9.757 | 9.757 | 182 | +0.01(+0.07%) |
Mar 16, 2022 | 9.750 | 9.750 | 9.740 | 9.750 | 790,051 | +0.01(+0.10%) |
Mar 14, 2022 | 9.740 | 20 | -0.01(-0.10%) | |||
Mar 11, 2022 | 9.730 | 9.750 | 9.730 | 9.750 | 48,604 | +0.03(+0.26%) |
Mar 10, 2022 | 9.720 | 9.730 | 9.710 | 9.725 | 27,420 | -0.01(-0.05%) |
Mar 09, 2022 | 9.720 | 9.740 | 9.720 | 9.730 | 61,244 | +0.00(+0.00%) |
Mar 08, 2022 | 9.730 | 9.740 | 9.720 | 9.730 | 9,742 | +0.01(+0.10%) |
Mar 07, 2022 | 9.720 | 9.720 | 9.710 | 9.720 | 626,336 | +0.01(+0.10%) |
Mar 04, 2022 | 9.710 | 9.710 | 9.710 | 9.710 | 2,251 | +0.00(+0.00%) |
Mar 03, 2022 | 9.710 | 9.720 | 9.700 | 9.710 | 110,944 | +0.00(+0.00%) |
Mar 02, 2022 | 9.710 | 9.710 | 9.710 | 9.710 | 4,118 | +0.01(+0.10%) |