Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.970 | 9.980 | 9.960 | 9.970 | 56,878 | -0.01(-0.10%) |
May 27, 2022 | 9.960 | 9.995 | 9.960 | 9.980 | 120,543 | +0.02(+0.20%) |
May 26, 2022 | 9.950 | 10.000 | 9.950 | 9.960 | 242,968 | +0.00(+0.00%) |
May 25, 2022 | 9.950 | 9.990 | 9.940 | 9.960 | 267,547 | +0.00(+0.00%) |
May 24, 2022 | 9.950 | 9.970 | 9.930 | 9.960 | 521,746 | +0.02(+0.20%) |
May 23, 2022 | 9.940 | 9.980 | 9.940 | 9.940 | 581,461 | +0.01(+0.10%) |
May 20, 2022 | 9.950 | 9.960 | 9.920 | 9.930 | 346,652 | -0.02(-0.20%) |
May 19, 2022 | 9.930 | 9.970 | 9.910 | 9.950 | 372,935 | +0.00(+0.00%) |
May 18, 2022 | 9.930 | 9.970 | 9.930 | 9.950 | 288,584 | +0.00(+0.00%) |
May 17, 2022 | 9.970 | 9.990 | 9.920 | 9.950 | 709,716 | -0.05(-0.50%) |
May 16, 2022 | 10.02 | 10.04 | 9.965 | 10.00 | 296,017 | -0.03(-0.30%) |
May 13, 2022 | 10.00 | 10.05 | 10.00 | 10.03 | 338,846 | +0.03(+0.30%) |
May 12, 2022 | 10.02 | 10.02 | 9.930 | 10.00 | 457,190 | -0.02(-0.20%) |
May 11, 2022 | 10.00 | 10.05 | 10.00 | 10.02 | 383,918 | +0.00(+0.00%) |
May 10, 2022 | 10.03 | 10.06 | 10.01 | 10.02 | 563,438 | -0.02(-0.20%) |
May 09, 2022 | 10.08 | 10.12 | 10.01 | 10.04 | 857,818 | -0.05(-0.50%) |
May 06, 2022 | 10.14 | 10.15 | 10.07 | 10.09 | 1,102,638 | -0.05(-0.49%) |
May 05, 2022 | 10.15 | 10.19 | 10.14 | 10.14 | 561,835 | -0.01(-0.10%) |
May 04, 2022 | 10.16 | 10.18 | 10.14 | 10.15 | 187,552 | -0.01(-0.10%) |
May 03, 2022 | 10.15 | 10.17 | 10.13 | 10.16 | 126,984 | +0.02(+0.20%) |
May 02, 2022 | 10.11 | 10.18 | 10.11 | 10.14 | 772,199 | -0.01(-0.10%) |
Apr 29, 2022 | 10.13 | 10.19 | 10.10 | 10.15 | 480,901 | +0.02(+0.20%) |
Apr 28, 2022 | 10.14 | 10.18 | 10.13 | 10.13 | 228,155 | -0.03(-0.30%) |
Apr 27, 2022 | 10.15 | 10.20 | 10.14 | 10.16 | 271,011 | -0.03(-0.29%) |
Apr 26, 2022 | 10.21 | 10.25 | 10.18 | 10.19 | 354,662 | -0.05(-0.49%) |
Apr 25, 2022 | 10.28 | 10.28 | 10.24 | 10.24 | 252,142 | -0.07(-0.68%) |
Apr 22, 2022 | 10.18 | 10.33 | 10.18 | 10.31 | 577,831 | +0.09(+0.88%) |
Apr 21, 2022 | 10.27 | 10.30 | 10.20 | 10.22 | 810,825 | -0.11(-1.06%) |
Apr 20, 2022 | 10.27 | 10.38 | 10.25 | 10.33 | 736,582 | -0.07(-0.67%) |
Apr 19, 2022 | 10.29 | 10.40 | 10.22 | 10.40 | 3,522,169 | +0.16(+1.56%) |
Apr 18, 2022 | 10.16 | 10.28 | 10.16 | 10.24 | 1,154,426 | +0.07(+0.69%) |
Apr 14, 2022 | 10.16 | 10.20 | 10.11 | 10.17 | 437,960 | +0.01(+0.10%) |
Apr 13, 2022 | 10.14 | 10.21 | 10.14 | 10.16 | 230,416 | +0.01(+0.10%) |
Apr 12, 2022 | 10.09 | 10.20 | 10.08 | 10.15 | 836,585 | +0.05(+0.50%) |
Apr 11, 2022 | 10.06 | 10.15 | 10.03 | 10.10 | 370,254 | +0.02(+0.20%) |
Apr 08, 2022 | 10.08 | 10.13 | 10.07 | 10.08 | 246,674 | -0.02(-0.20%) |
Apr 07, 2022 | 10.04 | 10.15 | 10.04 | 10.10 | 609,788 | +0.06(+0.60%) |
Apr 06, 2022 | 9.960 | 10.06 | 9.960 | 10.04 | 918,007 | +0.04(+0.40%) |
Apr 05, 2022 | 10.00 | 10.04 | 9.980 | 10.00 | 1,503,164 | -0.01(-0.10%) |
Apr 04, 2022 | 10.06 | 10.08 | 10.00 | 10.01 | 702,712 | -0.03(-0.30%) |
Apr 01, 2022 | 10.03 | 10.10 | 10.00 | 10.04 | 1,031,596 | +0.05(+0.50%) |
Mar 31, 2022 | 10.01 | 10.05 | 9.990 | 9.990 | 1,021,533 | -0.02(-0.20%) |
Mar 30, 2022 | 10.04 | 10.07 | 10.01 | 10.01 | 429,637 | -0.05(-0.50%) |
Mar 29, 2022 | 9.970 | 10.11 | 9.965 | 10.06 | 888,918 | +0.09(+0.90%) |
Mar 28, 2022 | 9.960 | 10.01 | 9.960 | 9.970 | 260,561 | +0.01(+0.10%) |
Mar 25, 2022 | 9.950 | 9.980 | 9.950 | 9.960 | 216,313 | -0.02(-0.20%) |
Mar 24, 2022 | 9.930 | 9.980 | 9.930 | 9.980 | 175,099 | +0.03(+0.30%) |
Mar 23, 2022 | 9.910 | 9.950 | 9.910 | 9.950 | 144,891 | +0.02(+0.20%) |
Mar 22, 2022 | 9.910 | 9.940 | 9.910 | 9.930 | 505,705 | +0.00(+0.00%) |
Mar 21, 2022 | 9.930 | 9.940 | 9.915 | 9.930 | 350,155 | -0.02(-0.20%) |
Mar 18, 2022 | 9.910 | 9.960 | 9.910 | 9.950 | 313,824 | +0.02(+0.20%) |
Mar 17, 2022 | 9.930 | 9.940 | 9.910 | 9.930 | 422,676 | -0.01(-0.10%) |
Mar 16, 2022 | 9.900 | 9.950 | 9.900 | 9.940 | 383,845 | +0.02(+0.20%) |
Mar 15, 2022 | 9.910 | 9.930 | 9.890 | 9.920 | 370,984 | +0.01(+0.10%) |
Mar 14, 2022 | 9.950 | 9.970 | 9.908 | 9.910 | 236,552 | -0.06(-0.60%) |
Mar 11, 2022 | 9.960 | 9.980 | 9.940 | 9.970 | 145,862 | +0.01(+0.10%) |
Mar 10, 2022 | 9.970 | 9.980 | 9.940 | 9.960 | 238,937 | -0.01(-0.10%) |
Mar 09, 2022 | 9.960 | 9.995 | 9.960 | 9.970 | 342,917 | +0.00(+0.00%) |
Mar 08, 2022 | 9.970 | 10.00 | 9.969 | 9.970 | 197,027 | -0.01(-0.10%) |
Mar 07, 2022 | 9.970 | 10.05 | 9.970 | 9.980 | 273,586 | +0.01(+0.10%) |
Mar 04, 2022 | 10.07 | 10.10 | 9.970 | 9.970 | 271,970 | -0.11(-1.09%) |
Mar 03, 2022 | 9.970 | 10.12 | 9.950 | 10.08 | 352,744 | +0.11(+1.10%) |
Mar 02, 2022 | 9.990 | 10.03 | 9.960 | 9.970 | 227,453 | -0.02(-0.20%) |