Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.960 | 9.960 | 9.940 | 9.960 | 218,609 | +0.02(+0.20%) |
May 27, 2022 | 9.950 | 9.960 | 9.940 | 9.940 | 1,211,618 | +0.00(+0.00%) |
May 26, 2022 | 9.950 | 9.960 | 9.940 | 9.940 | 108,424 | +0.00(+0.00%) |
May 25, 2022 | 9.940 | 9.950 | 9.930 | 9.940 | 116,800 | +0.01(+0.10%) |
May 24, 2022 | 9.940 | 9.950 | 9.930 | 9.930 | 1,709,181 | +0.00(+0.00%) |
May 23, 2022 | 9.890 | 9.930 | 9.890 | 9.930 | 748,815 | +0.06(+0.61%) |
May 20, 2022 | 9.890 | 9.890 | 9.870 | 9.870 | 7,475 | -0.01(-0.10%) |
May 19, 2022 | 9.880 | 9.880 | 9.860 | 9.880 | 1,616,739 | +0.01(+0.10%) |
May 18, 2022 | 9.890 | 9.890 | 9.860 | 9.870 | 20,655 | +0.00(+0.00%) |
May 17, 2022 | 9.890 | 9.890 | 9.860 | 9.870 | 39,682 | +0.01(+0.10%) |
May 16, 2022 | 9.850 | 9.890 | 9.850 | 9.860 | 828 | +0.00(+0.05%) |
May 13, 2022 | 9.850 | 9.860 | 9.850 | 9.855 | 84,888 | +0.01(+0.15%) |
May 12, 2022 | 9.840 | 9.880 | 9.840 | 9.840 | 79,590 | -0.02(-0.20%) |
May 11, 2022 | 9.900 | 9.930 | 9.850 | 9.860 | 568,123 | -0.06(-0.60%) |
May 10, 2022 | 9.840 | 9.920 | 9.840 | 9.920 | 440,346 | +0.08(+0.81%) |
May 09, 2022 | 9.860 | 9.870 | 9.820 | 9.840 | 522,527 | -0.03(-0.25%) |
May 06, 2022 | 9.850 | 9.865 | 9.850 | 9.865 | 2,438 | -0.00(-0.05%) |
May 05, 2022 | 9.850 | 9.870 | 9.840 | 9.870 | 64,296 | +0.00(+0.00%) |
May 04, 2022 | 9.860 | 9.870 | 9.830 | 9.870 | 464,939 | +0.00(+0.00%) |
May 03, 2022 | 9.870 | 9.875 | 9.870 | 9.870 | 2,460 | +0.00(+0.00%) |
May 02, 2022 | 9.860 | 9.880 | 9.860 | 9.870 | 8,042 | +0.00(+0.00%) |
Apr 29, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 24,541 | +0.00(+0.00%) |
Apr 28, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 9,597 | -0.04(-0.40%) |
Apr 27, 2022 | 9.870 | 9.910 | 9.860 | 9.910 | 36,362 | +0.00(+0.00%) |
Apr 26, 2022 | 9.890 | 9.910 | 9.870 | 9.910 | 43,164 | +0.03(+0.30%) |
Apr 25, 2022 | 9.890 | 9.890 | 9.870 | 9.880 | 69,379 | +0.01(+0.10%) |
Apr 22, 2022 | 9.870 | 9.890 | 9.870 | 9.870 | 18,586 | -0.01(-0.14%) |
Apr 21, 2022 | 9.870 | 9.910 | 9.870 | 9.884 | 12,466 | -0.02(-0.16%) |
Apr 20, 2022 | 9.900 | 9.910 | 9.880 | 9.900 | 15,463 | +0.00(+0.00%) |
Apr 19, 2022 | 9.890 | 9.910 | 9.883 | 9.900 | 29,215 | +0.00(+0.00%) |
Apr 18, 2022 | 9.890 | 9.900 | 9.880 | 9.900 | 19,234 | -0.01(-0.10%) |
Apr 14, 2022 | 9.900 | 9.910 | 9.880 | 9.910 | 10,308 | +0.02(+0.20%) |
Apr 13, 2022 | 9.860 | 9.900 | 9.860 | 9.890 | 10,595 | +0.01(+0.10%) |
Apr 12, 2022 | 9.870 | 9.920 | 9.870 | 9.880 | 244,566 | -0.01(-0.10%) |
Apr 11, 2022 | 9.920 | 9.920 | 9.870 | 9.890 | 2,570 | -0.00(-0.03%) |
Apr 08, 2022 | 9.920 | 9.920 | 9.880 | 9.893 | 17,032 | +0.01(+0.07%) |
Apr 07, 2022 | 9.890 | 9.900 | 9.880 | 9.886 | 4,733 | -0.00(-0.04%) |
Apr 06, 2022 | 9.870 | 9.890 | 9.870 | 9.890 | 2,636 | +0.01(+0.10%) |
Apr 05, 2022 | 9.882 | 9.885 | 9.880 | 9.880 | 1,937 | -0.01(-0.09%) |
Apr 04, 2022 | 9.860 | 9.890 | 9.860 | 9.890 | 8,658 | +0.03(+0.30%) |
Apr 01, 2022 | 9.890 | 9.890 | 9.860 | 9.860 | 4,273 | -0.03(-0.30%) |
Mar 31, 2022 | 9.850 | 9.890 | 9.850 | 9.890 | 112,894 | +0.00(+0.03%) |
Mar 30, 2022 | 9.890 | 9.890 | 9.860 | 9.887 | 5,291 | +0.02(+0.20%) |
Mar 29, 2022 | 9.850 | 9.870 | 9.850 | 9.867 | 11,018 | +0.01(+0.12%) |
Mar 28, 2022 | 9.870 | 9.870 | 9.855 | 9.856 | 56,572 | +0.01(+0.06%) |
Mar 25, 2022 | 9.875 | 9.875 | 9.850 | 9.850 | 34,598 | -0.03(-0.30%) |
Mar 24, 2022 | 9.890 | 9.890 | 9.860 | 9.880 | 13,317 | +0.02(+0.20%) |
Mar 23, 2022 | 9.870 | 9.870 | 9.850 | 9.860 | 202,319 | +0.01(+0.10%) |
Mar 22, 2022 | 9.860 | 9.870 | 9.850 | 9.850 | 25,196 | -0.02(-0.20%) |
Mar 21, 2022 | 9.860 | 9.912 | 9.850 | 9.870 | 1,331,816 | -0.01(-0.10%) |
Mar 18, 2022 | 9.880 | 9.905 | 9.870 | 9.880 | 45,685 | +0.00(+0.00%) |
Mar 17, 2022 | 9.860 | 9.887 | 9.860 | 9.880 | 4,883 | +0.00(+0.00%) |
Mar 16, 2022 | 9.900 | 9.920 | 9.870 | 9.880 | 13,612 | +0.01(+0.10%) |
Mar 15, 2022 | 9.860 | 9.900 | 9.860 | 9.870 | 12,801 | -0.01(-0.05%) |
Mar 14, 2022 | 9.870 | 9.940 | 9.865 | 9.875 | 223,400 | +0.01(+0.05%) |
Mar 11, 2022 | 9.940 | 9.940 | 9.870 | 9.870 | 5,623 | +0.01(+0.10%) |
Mar 10, 2022 | 9.880 | 9.880 | 9.860 | 9.860 | 335,171 | -0.01(-0.10%) |
Mar 09, 2022 | 9.900 | 9.920 | 9.870 | 9.870 | 455,573 | -0.03(-0.25%) |
Mar 08, 2022 | 9.870 | 9.912 | 9.870 | 9.895 | 26,870 | -0.02(-0.15%) |
Mar 07, 2022 | 9.890 | 9.940 | 9.890 | 9.910 | 15,914 | +0.01(+0.10%) |
Mar 04, 2022 | 9.920 | 9.921 | 9.890 | 9.900 | 86,731 | +0.00(+0.00%) |
Mar 03, 2022 | 9.900 | 9.936 | 9.900 | 9.900 | 90,423 | -0.01(-0.10%) |
Mar 02, 2022 | 9.890 | 9.940 | 9.890 | 9.910 | 24,449 | +0.02(+0.20%) |