Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.930 | 9.930 | 9.910 | 9.920 | 153,880 | +0.01(+0.10%) |
May 27, 2022 | 9.909 | 9.925 | 9.909 | 9.910 | 20,011 | +0.01(+0.10%) |
May 26, 2022 | 9.910 | 9.910 | 9.890 | 9.900 | 67,418 | +0.01(+0.10%) |
May 25, 2022 | 9.880 | 9.900 | 9.870 | 9.890 | 304,193 | +0.00(+0.03%) |
May 24, 2022 | 9.887 | 9.887 | 9.887 | 9.887 | 144 | +0.01(+0.08%) |
May 23, 2022 | 9.880 | 9.920 | 9.880 | 9.880 | 273,732 | +0.02(+0.20%) |
May 20, 2022 | 9.880 | 9.910 | 9.860 | 9.860 | 120,005 | -0.01(-0.10%) |
May 19, 2022 | 9.860 | 9.870 | 9.850 | 9.870 | 61,647 | -0.02(-0.20%) |
May 18, 2022 | 9.900 | 9.910 | 9.860 | 9.890 | 208,164 | +0.00(+0.00%) |
May 17, 2022 | 9.900 | 9.900 | 9.860 | 9.890 | 225,380 | +0.01(+0.10%) |
May 16, 2022 | 9.870 | 9.890 | 9.860 | 9.880 | 154,334 | +0.01(+0.10%) |
May 13, 2022 | 9.850 | 9.890 | 9.850 | 9.870 | 195,130 | +0.01(+0.10%) |
May 12, 2022 | 9.870 | 9.910 | 9.850 | 9.860 | 1,557,659 | -0.04(-0.40%) |
May 11, 2022 | 9.880 | 9.920 | 9.880 | 9.900 | 615,116 | +0.01(+0.10%) |
May 10, 2022 | 9.930 | 9.930 | 9.880 | 9.890 | 417,994 | -0.02(-0.20%) |
May 09, 2022 | 9.910 | 9.940 | 9.865 | 9.910 | 554,702 | +0.00(+0.00%) |
May 06, 2022 | 9.920 | 9.930 | 9.890 | 9.910 | 530,730 | -0.01(-0.10%) |
May 05, 2022 | 9.930 | 9.940 | 9.920 | 9.920 | 100,671 | -0.01(-0.10%) |
May 04, 2022 | 9.930 | 9.940 | 9.920 | 9.930 | 22,382 | +0.00(+0.00%) |
May 03, 2022 | 9.930 | 9.970 | 9.930 | 9.930 | 1,078,304 | +0.00(+0.00%) |
May 02, 2022 | 9.920 | 9.980 | 9.920 | 9.930 | 11,963 | +0.00(+0.00%) |
Apr 29, 2022 | 9.920 | 9.950 | 9.920 | 9.930 | 29,439 | +0.00(+0.00%) |
Apr 28, 2022 | 9.930 | 9.933 | 9.920 | 9.930 | 28,466 | +0.00(+0.00%) |
Apr 27, 2022 | 9.920 | 9.960 | 9.920 | 9.930 | 164,584 | -0.01(-0.10%) |
Apr 26, 2022 | 9.930 | 9.960 | 9.930 | 9.940 | 139,204 | +0.01(+0.10%) |
Apr 25, 2022 | 9.930 | 9.970 | 9.910 | 9.930 | 154,933 | +0.00(+0.00%) |
Apr 22, 2022 | 9.960 | 9.990 | 9.910 | 9.930 | 317,987 | -0.03(-0.30%) |
Apr 21, 2022 | 10.05 | 10.05 | 9.960 | 9.960 | 640,357 | -0.09(-0.90%) |
Apr 20, 2022 | 10.02 | 10.07 | 9.960 | 10.05 | 857,408 | +0.02(+0.20%) |
Apr 19, 2022 | 10.07 | 10.10 | 9.970 | 10.03 | 941,209 | -0.04(-0.40%) |
Apr 18, 2022 | 10.05 | 10.19 | 10.05 | 10.07 | 1,379,914 | +0.09(+0.90%) |
Apr 14, 2022 | 9.960 | 10.08 | 9.930 | 9.980 | 254,026 | +0.04(+0.40%) |
Apr 13, 2022 | 9.935 | 9.979 | 9.920 | 9.940 | 198,771 | +0.02(+0.20%) |
Apr 12, 2022 | 9.920 | 9.930 | 9.910 | 9.920 | 311,041 | -0.01(-0.10%) |
Apr 11, 2022 | 9.910 | 9.930 | 9.910 | 9.930 | 24,262 | -0.01(-0.06%) |
Apr 08, 2022 | 9.900 | 9.940 | 9.900 | 9.936 | 94,109 | +0.01(+0.06%) |
Apr 07, 2022 | 9.905 | 9.930 | 9.905 | 9.930 | 2,343 | +0.02(+0.20%) |
Apr 06, 2022 | 9.928 | 9.928 | 9.910 | 9.910 | 2,851 | -0.03(-0.30%) |
Apr 05, 2022 | 9.920 | 9.940 | 9.920 | 9.940 | 227,804 | +0.02(+0.20%) |
Apr 04, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 23,764 | -0.02(-0.20%) |
Apr 01, 2022 | 9.900 | 9.940 | 9.900 | 9.940 | 351,286 | +0.02(+0.20%) |
Mar 31, 2022 | 9.920 | 9.920 | 9.900 | 9.920 | 352,405 | +0.02(+0.20%) |
Mar 30, 2022 | 9.900 | 9.915 | 9.900 | 9.900 | 364,003 | -0.01(-0.10%) |
Mar 29, 2022 | 9.910 | 9.920 | 9.905 | 9.910 | 15,090 | +0.01(+0.10%) |
Mar 28, 2022 | 9.900 | 9.920 | 9.900 | 9.900 | 11,847 | -0.01(-0.10%) |
Mar 25, 2022 | 9.920 | 9.920 | 9.910 | 9.910 | 187,812 | -0.01(-0.10%) |
Mar 24, 2022 | 9.910 | 9.920 | 9.900 | 9.920 | 169,544 | +0.02(+0.20%) |
Mar 23, 2022 | 9.910 | 9.930 | 9.900 | 9.900 | 104,539 | -0.01(-0.10%) |
Mar 22, 2022 | 9.910 | 9.910 | 9.891 | 9.910 | 9,342 | +0.02(+0.20%) |
Mar 21, 2022 | 9.886 | 9.895 | 9.880 | 9.890 | 17,659 | -0.00(-0.05%) |
Mar 18, 2022 | 9.870 | 9.910 | 9.870 | 9.895 | 107,399 | -0.02(-0.15%) |
Mar 17, 2022 | 9.880 | 9.910 | 9.880 | 9.910 | 21,693 | +0.04(+0.41%) |
Mar 16, 2022 | 9.920 | 9.930 | 9.860 | 9.870 | 30,109 | -0.04(-0.40%) |
Mar 15, 2022 | 9.860 | 9.930 | 9.860 | 9.910 | 139,188 | +0.04(+0.41%) |
Mar 14, 2022 | 9.860 | 9.895 | 9.860 | 9.870 | 161,454 | -0.02(-0.20%) |
Mar 11, 2022 | 9.860 | 9.890 | 9.860 | 9.890 | 37,561 | +0.02(+0.20%) |
Mar 10, 2022 | 9.880 | 9.880 | 9.870 | 9.870 | 32,317 | +0.00(+0.00%) |
Mar 09, 2022 | 9.870 | 9.880 | 9.860 | 9.870 | 85,659 | +0.00(+0.00%) |
Mar 08, 2022 | 9.880 | 9.880 | 9.870 | 9.870 | 12,241 | +0.01(+0.10%) |
Mar 07, 2022 | 9.870 | 9.880 | 9.860 | 9.860 | 68,201 | -0.01(-0.10%) |
Mar 04, 2022 | 9.872 | 9.872 | 9.870 | 9.870 | 698 | -0.01(-0.10%) |
Mar 03, 2022 | 9.880 | 9.890 | 9.860 | 9.880 | 171,833 | +0.02(+0.20%) |
Mar 02, 2022 | 9.860 | 9.865 | 9.860 | 9.860 | 89,716 | -0.02(-0.20%) |