Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.820 | 9.840 | 9.810 | 9.830 | 411,878 | +0.00(+0.00%) |
Jul 28, 2022 | 9.820 | 9.830 | 9.820 | 9.830 | 254,863 | +0.00(+0.00%) |
Jul 27, 2022 | 9.820 | 9.834 | 9.820 | 9.830 | 145,881 | +0.01(+0.10%) |
Jul 26, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 52,214 | -0.01(-0.10%) |
Jul 25, 2022 | 9.820 | 9.835 | 9.810 | 9.830 | 28,911 | +0.01(+0.10%) |
Jul 22, 2022 | 9.820 | 9.835 | 9.820 | 9.820 | 61,951 | -0.01(-0.10%) |
Jul 21, 2022 | 9.800 | 9.830 | 9.800 | 9.830 | 99,692 | +0.02(+0.20%) |
Jul 20, 2022 | 9.810 | 9.810 | 9.800 | 9.810 | 59,008 | +0.00(+0.00%) |
Jul 19, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 82,392 | +0.01(+0.10%) |
Jul 18, 2022 | 9.810 | 9.815 | 9.800 | 9.800 | 225,094 | -0.01(-0.10%) |
Jul 15, 2022 | 9.800 | 9.820 | 9.800 | 9.810 | 49,848 | +0.01(+0.05%) |
Jul 14, 2022 | 9.810 | 9.810 | 9.795 | 9.805 | 2,761,848 | -0.01(-0.05%) |
Jul 13, 2022 | 9.790 | 9.819 | 9.790 | 9.810 | 16,755 | +0.01(+0.10%) |
Jul 12, 2022 | 9.800 | 9.810 | 9.790 | 9.800 | 523,103 | -0.01(-0.10%) |
Jul 11, 2022 | 9.800 | 9.810 | 9.800 | 9.810 | 370,785 | +0.01(+0.10%) |
Jul 08, 2022 | 9.800 | 9.810 | 9.800 | 9.800 | 93,292 | +0.00(+0.00%) |
Jul 07, 2022 | 9.810 | 9.820 | 9.800 | 9.800 | 205,962 | -0.01(-0.10%) |
Jul 06, 2022 | 9.800 | 9.820 | 9.800 | 9.810 | 163,129 | +0.01(+0.10%) |
Jul 05, 2022 | 9.790 | 9.820 | 9.790 | 9.800 | 450,390 | -0.01(-0.10%) |
Jul 01, 2022 | 9.800 | 9.810 | 9.790 | 9.810 | 1,632,469 | +0.01(+0.10%) |
Jun 30, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 71,624 | -0.01(-0.10%) |
Jun 29, 2022 | 9.810 | 9.820 | 9.810 | 9.810 | 149,314 | +0.00(+0.00%) |
Jun 28, 2022 | 9.810 | 9.835 | 9.800 | 9.810 | 82,594 | -0.01(-0.10%) |
Jun 27, 2022 | 9.810 | 9.830 | 9.810 | 9.820 | 9,803 | -0.01(-0.10%) |
Jun 24, 2022 | 9.820 | 9.840 | 9.810 | 9.830 | 12,190 | +0.00(+0.00%) |
Jun 23, 2022 | 9.830 | 9.837 | 9.820 | 9.830 | 25,636 | -0.01(-0.10%) |
Jun 22, 2022 | 9.820 | 9.840 | 9.810 | 9.840 | 19,538 | +0.01(+0.10%) |
Jun 21, 2022 | 9.820 | 9.835 | 9.820 | 9.830 | 29,633 | +0.00(+0.00%) |
Jun 17, 2022 | 9.870 | 9.870 | 9.820 | 9.830 | 13,570 | +0.01(+0.10%) |
Jun 16, 2022 | 9.820 | 9.880 | 9.813 | 9.820 | 42,234 | -0.02(-0.20%) |
Jun 15, 2022 | 9.820 | 9.850 | 9.820 | 9.840 | 139,080 | +0.00(+0.00%) |
Jun 14, 2022 | 9.880 | 9.879 | 9.840 | 9.840 | 125,971 | -0.02(-0.20%) |
Jun 13, 2022 | 9.820 | 9.860 | 9.820 | 9.860 | 77,319 | +0.01(+0.10%) |
Jun 10, 2022 | 9.860 | 9.870 | 9.850 | 9.850 | 45,505 | -0.01(-0.10%) |
Jun 09, 2022 | 9.880 | 9.910 | 9.855 | 9.860 | 102,637 | -0.04(-0.40%) |
Jun 08, 2022 | 9.880 | 9.910 | 9.880 | 9.900 | 164,276 | -0.02(-0.20%) |
Jun 07, 2022 | 9.900 | 9.930 | 9.900 | 9.920 | 27,962 | +0.01(+0.05%) |
Jun 06, 2022 | 9.890 | 9.940 | 9.890 | 9.915 | 17,692 | +0.00(+0.05%) |
Jun 03, 2022 | 9.900 | 9.920 | 9.890 | 9.910 | 86,685 | -0.01(-0.10%) |
Jun 02, 2022 | 9.950 | 9.950 | 9.910 | 9.920 | 163,115 | -0.02(-0.20%) |
Jun 01, 2022 | 9.990 | 9.990 | 9.935 | 9.940 | 41,277 | -0.01(-0.10%) |
May 31, 2022 | 9.950 | 9.960 | 9.890 | 9.950 | 18,394 | -0.03(-0.30%) |
May 27, 2022 | 9.940 | 9.980 | 9.920 | 9.980 | 20,264 | +0.02(+0.20%) |
May 26, 2022 | 9.910 | 9.985 | 9.910 | 9.960 | 96,702 | +0.05(+0.50%) |
May 25, 2022 | 9.890 | 9.940 | 9.880 | 9.910 | 165,436 | -0.02(-0.20%) |
May 24, 2022 | 9.910 | 9.930 | 9.880 | 9.930 | 57,667 | +0.02(+0.20%) |
May 23, 2022 | 9.900 | 9.920 | 9.890 | 9.910 | 278,191 | -0.01(-0.10%) |
May 20, 2022 | 9.880 | 9.920 | 9.850 | 9.920 | 120,019 | +0.02(+0.20%) |
May 19, 2022 | 9.920 | 9.921 | 9.880 | 9.900 | 50,775 | -0.02(-0.20%) |
May 18, 2022 | 9.920 | 9.980 | 9.893 | 9.920 | 47,639 | +0.02(+0.20%) |
May 17, 2022 | 9.910 | 9.928 | 9.900 | 9.900 | 151,181 | +0.00(+0.00%) |
May 16, 2022 | 9.840 | 9.910 | 9.840 | 9.900 | 149,943 | +0.01(+0.10%) |
May 13, 2022 | 9.890 | 9.930 | 9.890 | 9.890 | 470,138 | +0.00(+0.00%) |
May 12, 2022 | 9.860 | 9.940 | 9.800 | 9.890 | 284,306 | +0.03(+0.30%) |
May 11, 2022 | 9.860 | 9.990 | 9.840 | 9.860 | 310,043 | -0.07(-0.70%) |
May 10, 2022 | 9.980 | 10.03 | 9.895 | 9.930 | 335,307 | -0.11(-1.10%) |
May 09, 2022 | 10.03 | 10.06 | 9.980 | 10.04 | 442,166 | -0.02(-0.20%) |
May 06, 2022 | 10.04 | 10.07 | 10.03 | 10.06 | 93,410 | +0.01(+0.10%) |
May 05, 2022 | 10.05 | 10.06 | 10.03 | 10.05 | 76,657 | -0.01(-0.10%) |
May 04, 2022 | 10.04 | 10.07 | 10.03 | 10.06 | 59,209 | +0.01(+0.10%) |
May 03, 2022 | 10.09 | 10.09 | 10.03 | 10.05 | 130,217 | -0.04(-0.40%) |