Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 7.390 | 0 | -0.16(-2.12%) | |||
May 26, 2022 | 7.940 | 8.380 | 7.190 | 7.550 | 1,200,217 | -0.39(-4.91%) |
May 25, 2022 | 7.510 | 8.370 | 7.410 | 7.940 | 1,261,889 | +0.33(+4.34%) |
May 24, 2022 | 9.800 | 9.810 | 6.920 | 7.610 | 3,052,641 | -2.19(-22.35%) |
May 23, 2022 | 9.730 | 9.970 | 9.420 | 9.800 | 1,133,179 | +0.10(+1.03%) |
May 20, 2022 | 9.630 | 9.920 | 9.600 | 9.700 | 946,253 | -0.27(-2.71%) |
May 19, 2022 | 9.960 | 9.985 | 9.960 | 9.970 | 2,353,523 | -0.01(-0.10%) |
May 18, 2022 | 9.970 | 9.980 | 9.970 | 9.980 | 2,414,649 | +0.01(+0.10%) |
May 17, 2022 | 9.970 | 9.980 | 9.970 | 9.970 | 456,928 | -0.01(-0.10%) |
May 16, 2022 | 9.970 | 9.980 | 9.960 | 9.980 | 1,687,482 | +0.02(+0.20%) |
May 13, 2022 | 9.960 | 9.980 | 9.950 | 9.960 | 4,112,901 | +0.00(+0.00%) |
May 12, 2022 | 9.960 | 9.970 | 9.960 | 9.960 | 1,142,065 | +0.00(+0.00%) |
May 11, 2022 | 9.970 | 9.970 | 9.960 | 9.960 | 1,159,748 | +0.00(+0.00%) |
May 10, 2022 | 9.960 | 9.980 | 9.960 | 9.960 | 199,637 | -0.01(-0.10%) |
May 09, 2022 | 9.980 | 9.980 | 9.960 | 9.970 | 431,569 | -0.01(-0.10%) |
May 06, 2022 | 9.990 | 9.995 | 9.970 | 9.980 | 353,433 | -0.01(-0.10%) |
May 05, 2022 | 9.980 | 9.990 | 9.970 | 9.990 | 689,200 | +0.03(+0.30%) |
May 04, 2022 | 9.970 | 9.980 | 9.950 | 9.960 | 359,561 | -0.02(-0.20%) |
May 03, 2022 | 9.990 | 9.990 | 9.960 | 9.980 | 333,599 | -0.01(-0.10%) |
May 02, 2022 | 9.970 | 10.00 | 9.960 | 9.990 | 4,383,906 | +0.00(+0.00%) |
Apr 29, 2022 | 9.990 | 9.990 | 9.970 | 9.990 | 68,893 | -0.01(-0.10%) |
Apr 28, 2022 | 9.980 | 10.00 | 9.960 | 10.00 | 167,711 | +0.02(+0.20%) |
Apr 27, 2022 | 9.980 | 9.990 | 9.960 | 9.980 | 134,283 | -0.01(-0.10%) |
Apr 26, 2022 | 9.980 | 9.994 | 9.970 | 9.990 | 903,735 | +0.01(+0.10%) |
Apr 25, 2022 | 9.990 | 9.990 | 9.975 | 9.980 | 141,210 | -0.01(-0.10%) |
Apr 22, 2022 | 9.980 | 10.00 | 9.975 | 9.990 | 511,437 | +0.00(+0.00%) |
Apr 21, 2022 | 9.980 | 10.01 | 9.965 | 9.990 | 2,418,872 | +0.00(+0.00%) |
Apr 20, 2022 | 9.980 | 10.00 | 9.960 | 9.990 | 655,155 | +0.01(+0.10%) |
Apr 19, 2022 | 9.980 | 10.00 | 9.960 | 9.980 | 884,382 | +0.00(+0.00%) |
Apr 18, 2022 | 9.960 | 9.980 | 9.935 | 9.980 | 5,461,621 | +0.00(+0.00%) |
Apr 14, 2022 | 9.970 | 9.980 | 9.970 | 9.980 | 227,729 | +0.01(+0.10%) |
Apr 13, 2022 | 9.970 | 9.980 | 9.965 | 9.970 | 751,806 | +0.00(+0.00%) |
Apr 12, 2022 | 9.970 | 9.985 | 9.960 | 9.970 | 1,093,198 | +0.00(+0.00%) |
Apr 11, 2022 | 9.970 | 9.980 | 9.960 | 9.970 | 534,628 | +0.00(+0.00%) |
Apr 08, 2022 | 9.970 | 9.980 | 9.955 | 9.970 | 1,136,646 | +0.02(+0.20%) |
Apr 07, 2022 | 9.940 | 9.980 | 9.940 | 9.950 | 3,990,054 | +0.00(+0.00%) |
Apr 06, 2022 | 9.940 | 9.955 | 9.935 | 9.950 | 723,362 | +0.00(+0.00%) |
Apr 05, 2022 | 9.940 | 9.965 | 9.930 | 9.950 | 1,676,084 | +0.01(+0.10%) |
Apr 04, 2022 | 9.970 | 9.980 | 9.930 | 9.940 | 296,039 | -0.02(-0.20%) |
Apr 01, 2022 | 9.950 | 9.975 | 9.930 | 9.960 | 322,342 | +0.01(+0.10%) |
Mar 31, 2022 | 9.970 | 9.980 | 9.934 | 9.950 | 711,872 | -0.03(-0.30%) |
Mar 30, 2022 | 9.940 | 9.980 | 9.940 | 9.980 | 3,361,667 | +0.03(+0.30%) |
Mar 29, 2022 | 9.910 | 9.990 | 9.910 | 9.950 | 1,612,591 | +0.03(+0.30%) |
Mar 28, 2022 | 9.920 | 9.943 | 9.920 | 9.920 | 28,870 | +0.00(+0.00%) |
Mar 25, 2022 | 9.920 | 9.940 | 9.920 | 9.920 | 48,384 | +0.00(+0.00%) |
Mar 24, 2022 | 9.910 | 9.950 | 9.910 | 9.920 | 218,268 | -0.01(-0.10%) |
Mar 23, 2022 | 9.900 | 9.940 | 9.890 | 9.930 | 274,668 | +0.03(+0.30%) |
Mar 22, 2022 | 9.890 | 9.900 | 9.890 | 9.900 | 238,754 | +0.00(+0.00%) |
Mar 21, 2022 | 9.890 | 9.900 | 9.880 | 9.900 | 57,867 | +0.00(+0.00%) |
Mar 18, 2022 | 9.890 | 9.900 | 9.880 | 9.900 | 123,674 | +0.01(+0.10%) |
Mar 17, 2022 | 9.900 | 9.900 | 9.880 | 9.890 | 298,119 | -0.01(-0.10%) |
Mar 16, 2022 | 9.900 | 9.900 | 9.885 | 9.900 | 80,197 | +0.01(+0.10%) |
Mar 15, 2022 | 9.870 | 9.890 | 9.870 | 9.890 | 29,881 | +0.00(+0.00%) |
Mar 14, 2022 | 9.880 | 9.890 | 9.880 | 9.890 | 2,529,982 | +0.00(+0.00%) |
Mar 11, 2022 | 9.880 | 9.890 | 9.880 | 9.890 | 22,602 | +0.01(+0.10%) |
Mar 10, 2022 | 9.880 | 9.890 | 9.880 | 9.880 | 89,179 | -0.01(-0.10%) |
Mar 09, 2022 | 9.860 | 9.895 | 9.860 | 9.890 | 234,772 | +0.01(+0.10%) |
Mar 08, 2022 | 9.880 | 9.890 | 9.870 | 9.880 | 2,176,341 | -0.01(-0.10%) |
Mar 07, 2022 | 9.890 | 9.900 | 9.875 | 9.890 | 760,357 | -0.01(-0.15%) |
Mar 04, 2022 | 9.900 | 9.910 | 9.890 | 9.905 | 63,146 | -0.01(-0.05%) |
Mar 03, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 294,085 | +0.01(+0.10%) |
Mar 02, 2022 | 9.860 | 9.910 | 9.860 | 9.900 | 289,483 | +0.00(+0.00%) |