Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.810 | 9.810 | 9.800 | 9.810 | 652,427 | +0.00(+0.00%) |
May 27, 2022 | 9.810 | 9.810 | 9.800 | 9.810 | 805,706 | +0.00(+0.00%) |
May 26, 2022 | 9.800 | 9.810 | 9.795 | 9.810 | 683,174 | +0.01(+0.10%) |
May 25, 2022 | 9.800 | 9.805 | 9.800 | 9.800 | 856,709 | +0.00(+0.00%) |
May 24, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 118,910 | +0.01(+0.10%) |
May 23, 2022 | 9.790 | 9.800 | 9.790 | 9.790 | 61,798 | +0.00(+0.00%) |
May 20, 2022 | 9.790 | 9.795 | 9.790 | 9.790 | 50,979 | +0.00(+0.00%) |
May 19, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 22,681 | -0.02(-0.20%) |
May 18, 2022 | 9.820 | 9.820 | 9.790 | 9.810 | 160,804 | -0.01(-0.10%) |
May 17, 2022 | 9.800 | 9.820 | 9.790 | 9.820 | 2,195,410 | +0.03(+0.31%) |
May 16, 2022 | 9.790 | 9.810 | 9.790 | 9.790 | 347,395 | +0.00(+0.00%) |
May 13, 2022 | 9.790 | 9.795 | 9.780 | 9.790 | 265,012 | +0.01(+0.10%) |
May 12, 2022 | 9.800 | 9.800 | 9.780 | 9.780 | 1,948,886 | -0.01(-0.10%) |
May 11, 2022 | 9.810 | 9.820 | 9.790 | 9.790 | 113,848 | -0.01(-0.10%) |
May 10, 2022 | 9.820 | 9.835 | 9.800 | 9.800 | 102,785 | -0.02(-0.20%) |
May 09, 2022 | 9.820 | 9.835 | 9.810 | 9.820 | 60,325 | +0.01(+0.10%) |
May 06, 2022 | 9.830 | 9.835 | 9.810 | 9.810 | 1,712,191 | -0.02(-0.20%) |
May 05, 2022 | 9.830 | 9.840 | 9.830 | 9.830 | 171,748 | -0.01(-0.10%) |
May 04, 2022 | 9.840 | 9.840 | 9.820 | 9.840 | 28,627 | +0.01(+0.10%) |
May 03, 2022 | 9.870 | 9.870 | 9.820 | 9.830 | 93,614 | -0.04(-0.41%) |
May 02, 2022 | 9.830 | 9.870 | 9.820 | 9.870 | 132,130 | +0.05(+0.51%) |
Apr 29, 2022 | 9.840 | 9.860 | 9.820 | 9.820 | 148,345 | -0.03(-0.25%) |
Apr 28, 2022 | 9.840 | 9.855 | 9.840 | 9.845 | 884 | +0.01(+0.05%) |
Apr 27, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 874,034 | +0.00(+0.00%) |
Apr 26, 2022 | 9.860 | 9.860 | 9.840 | 9.840 | 109,683 | -0.01(-0.10%) |
Apr 25, 2022 | 9.840 | 9.850 | 9.830 | 9.850 | 117,403 | +0.02(+0.20%) |
Apr 22, 2022 | 9.830 | 9.850 | 9.830 | 9.830 | 63,960 | -0.01(-0.10%) |
Apr 21, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 90,388 | -0.01(-0.10%) |
Apr 20, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 404,275 | +0.01(+0.10%) |
Apr 19, 2022 | 9.830 | 9.840 | 9.825 | 9.840 | 11,147 | +0.02(+0.20%) |
Apr 18, 2022 | 9.840 | 9.845 | 9.820 | 9.820 | 60,905 | +0.00(+0.00%) |
Apr 14, 2022 | 9.870 | 9.870 | 9.820 | 9.820 | 14,552 | -0.02(-0.15%) |
Apr 13, 2022 | 9.870 | 9.870 | 9.820 | 9.835 | 18,188 | +0.03(+0.25%) |
Apr 12, 2022 | 9.870 | 9.870 | 9.810 | 9.810 | 18,325 | -0.01(-0.10%) |
Apr 11, 2022 | 9.830 | 9.830 | 9.810 | 9.820 | 9,571 | -0.01(-0.10%) |
Apr 08, 2022 | 9.800 | 9.830 | 9.800 | 9.830 | 186,747 | +0.02(+0.20%) |
Apr 07, 2022 | 9.820 | 9.822 | 9.810 | 9.810 | 42,526 | -0.01(-0.10%) |
Apr 06, 2022 | 9.840 | 9.850 | 9.800 | 9.820 | 2,039,002 | +0.00(+0.00%) |
Apr 05, 2022 | 9.790 | 9.850 | 9.790 | 9.820 | 578,014 | +0.01(+0.10%) |
Apr 04, 2022 | 9.850 | 9.850 | 9.800 | 9.810 | 18,890 | +0.01(+0.10%) |
Apr 01, 2022 | 9.820 | 9.820 | 9.790 | 9.800 | 250,450 | -0.01(-0.10%) |
Mar 31, 2022 | 9.760 | 9.810 | 9.760 | 9.810 | 71,528 | +0.01(+0.10%) |
Mar 30, 2022 | 9.770 | 9.805 | 9.770 | 9.800 | 315,094 | +0.02(+0.20%) |
Mar 29, 2022 | 9.790 | 9.790 | 9.770 | 9.780 | 200,607 | +0.00(+0.00%) |
Mar 28, 2022 | 9.780 | 9.785 | 9.770 | 9.780 | 13,209 | +0.00(+0.00%) |
Mar 25, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 3,176 | -0.01(-0.10%) |
Mar 24, 2022 | 9.790 | 9.800 | 9.765 | 9.790 | 526,327 | +0.01(+0.10%) |
Mar 23, 2022 | 9.760 | 9.780 | 9.760 | 9.780 | 2,017,339 | +0.01(+0.10%) |
Mar 22, 2022 | 9.760 | 9.820 | 9.755 | 9.770 | 558,167 | +0.01(+0.10%) |
Mar 21, 2022 | 9.770 | 9.770 | 9.750 | 9.760 | 263,038 | -0.01(-0.10%) |
Mar 18, 2022 | 9.750 | 9.775 | 9.750 | 9.770 | 37,062 | +0.01(+0.10%) |
Mar 17, 2022 | 9.750 | 9.765 | 9.750 | 9.760 | 31,136 | -0.01(-0.10%) |
Mar 16, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 199,632 | +0.01(+0.10%) |
Mar 15, 2022 | 9.760 | 9.770 | 9.750 | 9.760 | 529,367 | +0.01(+0.10%) |
Mar 14, 2022 | 9.760 | 9.775 | 9.750 | 9.750 | 1,779,914 | +0.00(+0.00%) |
Mar 11, 2022 | 9.750 | 9.760 | 9.750 | 9.750 | 34,090 | +0.00(+0.00%) |
Mar 10, 2022 | 9.740 | 9.760 | 9.740 | 9.750 | 170,474 | +0.00(+0.00%) |
Mar 09, 2022 | 9.760 | 9.760 | 9.750 | 9.750 | 111,334 | +0.00(+0.00%) |
Mar 08, 2022 | 9.750 | 9.760 | 9.750 | 9.750 | 100,215 | -0.01(-0.10%) |
Mar 07, 2022 | 9.760 | 9.770 | 9.760 | 9.760 | 670,721 | -0.01(-0.10%) |
Mar 04, 2022 | 9.760 | 9.770 | 9.750 | 9.770 | 74,080 | +0.01(+0.10%) |
Mar 03, 2022 | 9.760 | 9.770 | 9.750 | 9.760 | 165,755 | +0.01(+0.10%) |
Mar 02, 2022 | 9.750 | 9.755 | 9.750 | 9.750 | 710 | +0.00(+0.00%) |