Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.868 | 9.870 | 9.868 | 9.868 | 1,247 | +0.00(+0.03%) |
May 27, 2022 | 9.860 | 9.865 | 9.860 | 9.865 | 26,140 | +0.01(+0.05%) |
May 26, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 5,419 | +0.00(+0.05%) |
May 25, 2022 | 9.860 | 9.860 | 9.855 | 9.855 | 1,349 | +0.04(+0.36%) |
May 24, 2022 | 9.850 | 9.860 | 9.820 | 9.820 | 508,211 | -0.01(-0.10%) |
May 23, 2022 | 9.830 | 9.840 | 9.830 | 9.830 | 3,150 | +0.00(+0.00%) |
May 20, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 244,973 | -0.01(-0.10%) |
May 19, 2022 | 9.840 | 9.870 | 9.840 | 9.840 | 34,954 | -0.01(-0.10%) |
May 18, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 175 | -0.01(-0.10%) |
May 17, 2022 | 9.858 | 9.865 | 9.858 | 9.860 | 4,597 | +0.02(+0.20%) |
May 16, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 77,723 | -0.02(-0.20%) |
May 13, 2022 | 9.840 | 9.870 | 9.830 | 9.860 | 148,036 | +0.04(+0.41%) |
May 12, 2022 | 9.820 | 9.840 | 9.800 | 9.820 | 323,163 | +0.00(+0.00%) |
May 11, 2022 | 9.870 | 9.870 | 9.820 | 9.820 | 490,962 | -0.06(-0.61%) |
May 10, 2022 | 9.870 | 9.880 | 9.870 | 9.880 | 15,670 | +0.00(+0.00%) |
May 09, 2022 | 9.880 | 9.885 | 9.870 | 9.880 | 97,897 | -0.01(-0.10%) |
May 06, 2022 | 9.880 | 9.890 | 9.880 | 9.890 | 15,450 | +0.00(+0.00%) |
May 05, 2022 | 9.890 | 9.894 | 9.880 | 9.890 | 36,599 | +0.01(+0.10%) |
May 04, 2022 | 9.890 | 9.895 | 9.880 | 9.880 | 83,252 | -0.01(-0.10%) |
May 03, 2022 | 9.890 | 9.892 | 9.880 | 9.890 | 126,824 | -0.01(-0.15%) |
May 02, 2022 | 9.930 | 9.985 | 9.890 | 9.905 | 2,699 | +0.02(+0.25%) |
Apr 29, 2022 | 9.920 | 9.920 | 9.880 | 9.880 | 1,980 | -0.01(-0.10%) |
Apr 28, 2022 | 9.890 | 9.905 | 9.890 | 9.890 | 43,605 | -0.01(-0.15%) |
Apr 27, 2022 | 9.930 | 9.930 | 9.890 | 9.905 | 1,888 | +0.01(+0.15%) |
Apr 26, 2022 | 9.890 | 9.898 | 9.880 | 9.890 | 35,945 | +0.01(+0.10%) |
Apr 25, 2022 | 9.895 | 9.895 | 9.880 | 9.880 | 34,420 | +0.00(+0.00%) |
Apr 22, 2022 | 9.890 | 9.893 | 9.880 | 9.880 | 4,113 | -0.01(-0.10%) |
Apr 21, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 17,151 | +0.01(+0.05%) |
Apr 20, 2022 | 9.890 | 9.892 | 9.880 | 9.885 | 457,411 | -0.01(-0.05%) |
Apr 19, 2022 | 9.880 | 9.903 | 9.880 | 9.890 | 101,040 | +0.00(+0.00%) |
Apr 18, 2022 | 9.950 | 9.950 | 9.890 | 9.890 | 203,757 | -0.06(-0.60%) |
Apr 14, 2022 | 9.900 | 9.950 | 9.900 | 9.950 | 1,383 | +0.07(+0.71%) |
Apr 13, 2022 | 9.910 | 9.930 | 9.880 | 9.880 | 3,169 | -0.07(-0.70%) |
Apr 12, 2022 | 9.960 | 9.960 | 9.880 | 9.950 | 2,898 | +0.00(+0.00%) |
Apr 11, 2022 | 9.870 | 9.950 | 9.870 | 9.950 | 4,557 | +0.08(+0.80%) |
Apr 08, 2022 | 9.880 | 9.880 | 9.870 | 9.871 | 4,232 | +0.00(+0.01%) |
Apr 07, 2022 | 9.915 | 9.915 | 9.870 | 9.870 | 1,958 | -0.04(-0.40%) |
Apr 06, 2022 | 9.880 | 9.910 | 9.880 | 9.910 | 338 | +0.02(+0.15%) |
Apr 05, 2022 | 9.895 | 9.895 | 9.895 | 9.895 | 456 | -0.02(-0.15%) |
Apr 04, 2022 | 9.930 | 9.950 | 9.880 | 9.910 | 10,462 | -0.03(-0.30%) |
Apr 01, 2022 | 9.900 | 9.960 | 9.870 | 9.940 | 1,116,486 | +0.05(+0.51%) |
Mar 31, 2022 | 9.920 | 9.920 | 9.860 | 9.890 | 3,936 | +0.03(+0.30%) |
Mar 30, 2022 | 9.860 | 9.900 | 9.860 | 9.860 | 2,043 | -0.04(-0.40%) |
Mar 29, 2022 | 9.890 | 9.930 | 9.860 | 9.900 | 3,562 | +0.01(+0.10%) |
Mar 28, 2022 | 9.890 | 9.915 | 9.890 | 9.890 | 11,135 | -0.06(-0.58%) |
Mar 25, 2022 | 9.950 | 9.950 | 9.870 | 9.947 | 32,956 | +0.05(+0.48%) |
Mar 24, 2022 | 9.890 | 9.900 | 9.890 | 9.900 | 9,141 | +0.00(+0.00%) |
Mar 23, 2022 | 9.880 | 9.900 | 9.880 | 9.900 | 27,471 | -0.01(-0.10%) |
Mar 22, 2022 | 9.900 | 9.910 | 9.870 | 9.910 | 19,323 | +0.00(+0.00%) |
Mar 21, 2022 | 9.870 | 9.910 | 9.870 | 9.910 | 15,646 | +0.03(+0.30%) |
Mar 18, 2022 | 9.920 | 10.10 | 9.870 | 9.880 | 9,244 | +0.02(+0.20%) |
Mar 17, 2022 | 9.860 | 9.934 | 9.860 | 9.860 | 1,443 | -0.01(-0.10%) |
Mar 16, 2022 | 9.870 | 9.890 | 9.860 | 9.870 | 792,760 | +0.00(+0.00%) |
Mar 15, 2022 | 9.860 | 9.880 | 9.860 | 9.870 | 14,796 | -0.02(-0.20%) |
Mar 14, 2022 | 9.860 | 9.950 | 9.860 | 9.890 | 19,158 | -0.06(-0.60%) |
Mar 11, 2022 | 9.880 | 10.03 | 9.870 | 9.950 | 37,065 | +0.09(+0.91%) |
Mar 10, 2022 | 9.850 | 9.863 | 9.850 | 9.860 | 3,096 | -0.02(-0.20%) |
Mar 09, 2022 | 9.880 | 9.880 | 9.859 | 9.880 | 19,519 | +0.02(+0.20%) |
Mar 08, 2022 | 9.860 | 9.860 | 9.856 | 9.860 | 2,713 | +0.00(+0.00%) |
Mar 07, 2022 | 9.869 | 9.869 | 9.850 | 9.860 | 19,992 | +0.00(+0.02%) |
Mar 04, 2022 | 9.858 | 9.885 | 9.851 | 9.858 | 1,643 | -0.00(-0.02%) |
Mar 03, 2022 | 9.860 | 9.875 | 9.860 | 9.860 | 976 | +0.00(+0.00%) |
Mar 02, 2022 | 9.850 | 9.920 | 9.850 | 9.860 | 47,334 | +0.00(+0.00%) |