Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 9.840 | 6 | +0.00(+0.00%) | |||
May 26, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 3,907 | +0.02(+0.20%) |
May 23, 2022 | 9.820 | 0 | +0.00(+0.00%) | |||
May 20, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 101 | -0.00(-0.01%) |
May 19, 2022 | 9.890 | 9.890 | 9.820 | 9.821 | 4,955 | +0.01(+0.11%) |
May 18, 2022 | 9.830 | 9.830 | 9.810 | 9.810 | 6,901 | -0.08(-0.81%) |
May 17, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 695 | +0.07(+0.71%) |
May 16, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 5,006 | -0.01(-0.10%) |
May 13, 2022 | 10.40 | 10.40 | 9.830 | 9.830 | 1,763 | +0.00(+0.00%) |
May 12, 2022 | 9.900 | 9.900 | 9.830 | 9.830 | 951 | -0.02(-0.20%) |
May 11, 2022 | 9.930 | 10.00 | 9.850 | 9.850 | 21,737 | -0.03(-0.30%) |
May 10, 2022 | 10.40 | 10.40 | 9.840 | 9.880 | 22,300 | -0.01(-0.10%) |
May 09, 2022 | 9.920 | 10.40 | 9.890 | 9.890 | 10,802 | -0.00(-0.05%) |
May 06, 2022 | 9.920 | 10.40 | 9.890 | 9.895 | 10,313 | +0.00(+0.05%) |
May 05, 2022 | 9.890 | 9.890 | 9.880 | 9.890 | 74,780 | +0.01(+0.10%) |
May 04, 2022 | 9.890 | 9.890 | 9.880 | 9.880 | 34,066 | +0.00(+0.00%) |
May 03, 2022 | 9.890 | 9.890 | 9.870 | 9.880 | 11,086 | -0.03(-0.30%) |
May 02, 2022 | 9.890 | 9.910 | 9.890 | 9.910 | 612 | +0.04(+0.40%) |
Apr 29, 2022 | 9.880 | 9.880 | 9.870 | 9.870 | 6,376 | +0.00(+0.00%) |
Apr 28, 2022 | 9.870 | 9.900 | 9.870 | 9.870 | 1,943 | -0.03(-0.30%) |
Apr 27, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 615 | +0.01(+0.06%) |
Apr 26, 2022 | 9.894 | 9.894 | 9.894 | 9.894 | 133 | -0.02(-0.16%) |
Apr 25, 2022 | 9.935 | 9.935 | 9.910 | 9.910 | 578 | +0.02(+0.20%) |
Apr 21, 2022 | 9.890 | 0 | +0.00(+0.00%) | |||
Apr 20, 2022 | 9.890 | 9.890 | 9.888 | 9.890 | 10,130 | +0.03(+0.30%) |
Apr 14, 2022 | 9.860 | 0 | -0.02(-0.20%) | |||
Apr 13, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 602 | +0.00(+0.00%) |
Apr 12, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 217 | +0.00(+0.00%) |
Apr 11, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 258 | +0.00(+0.00%) |
Apr 07, 2022 | 9.880 | 0 | +0.02(+0.20%) | |||
Apr 06, 2022 | 9.880 | 9.880 | 9.860 | 9.860 | 10,226 | -0.02(-0.20%) |
Apr 05, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 1,027 | +0.00(+0.00%) |
Apr 04, 2022 | 9.850 | 9.880 | 9.850 | 9.880 | 446,844 | +0.04(+0.41%) |
Mar 31, 2022 | 9.840 | 194 | +0.00(+0.00%) | |||
Mar 30, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 430 | +0.00(+0.00%) |
Mar 28, 2022 | 9.840 | 15 | -0.01(-0.10%) | |||
Mar 24, 2022 | 9.850 | 10 | +0.00(+0.00%) | |||
Mar 22, 2022 | 9.850 | 8 | +0.02(+0.20%) | |||
Mar 21, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 3,887 | -0.01(-0.10%) |
Mar 18, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 201 | +0.02(+0.20%) |
Mar 17, 2022 | 9.750 | 9.820 | 9.750 | 9.820 | 14,682 | +0.00(+0.00%) |
Mar 15, 2022 | 9.820 | 18 | -0.01(-0.10%) | |||
Mar 11, 2022 | 9.830 | 0 | -0.03(-0.30%) | |||
Mar 10, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 350 | +0.04(+0.41%) |
Mar 09, 2022 | 9.875 | 9.875 | 9.820 | 9.820 | 2,452 | +0.00(+0.00%) |
Mar 07, 2022 | 9.820 | 0 | +0.00(+0.00%) | |||
Mar 04, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 81,006 | +0.01(+0.10%) |
Mar 03, 2022 | 9.766 | 9.810 | 9.766 | 9.810 | 3,428 | +0.00(+0.00%) |
Mar 02, 2022 | 9.820 | 9.820 | 9.810 | 9.810 | 520 | -0.01(-0.10%) |
Mar 01, 2022 | 9.810 | 9.825 | 9.785 | 9.820 | 44,161 | +0.02(+0.20%) |
Feb 28, 2022 | 9.750 | 9.800 | 9.750 | 9.800 | 106,920 | +0.00(+0.00%) |
Feb 24, 2022 | 9.800 | 6 | +0.03(+0.31%) | |||
Feb 10, 2022 | 9.770 | 0 | +0.02(+0.21%) | |||
Feb 02, 2022 | 9.750 | 0 | -0.04(-0.36%) | |||
Feb 01, 2022 | 9.710 | 9.820 | 9.710 | 9.785 | 258,539 | +0.04(+0.36%) |
Jan 27, 2022 | 9.750 | 2 | -0.02(-0.20%) | |||
Jan 24, 2022 | 9.770 | 5 | +0.00(+0.00%) | |||
Jan 20, 2022 | 9.770 | 27 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.770 | 2 | -0.01(-0.10%) | |||
Jan 12, 2022 | 9.710 | 9.790 | 9.710 | 9.780 | 5,476 | -0.01(-0.10%) |
Jan 11, 2022 | 9.800 | 9.800 | 9.770 | 9.790 | 202,866 | -0.06(-0.61%) |
Jan 10, 2022 | 9.780 | 9.910 | 9.770 | 9.850 | 1,877 | -0.11(-1.10%) |
Jan 07, 2022 | 9.900 | 9.960 | 9.890 | 9.960 | 7,163 | +0.06(+0.61%) |
Jan 03, 2022 | 9.900 | 9.900 | 9.900 | 16 | +0.10(+1.02%) | |
Dec 31, 2021 | 9.780 | 9.810 | 9.750 | 9.800 | 10,090 | +0.07(+0.72%) |
Dec 30, 2021 | 9.760 | 9.760 | 9.730 | 9.730 | 5,531 | -0.01(-0.10%) |
Dec 29, 2021 | 9.750 | 9.760 | 9.740 | 9.740 | 5,632 | +0.00(+0.00%) |
Dec 28, 2021 | 9.750 | 9.750 | 9.730 | 9.740 | 234,926 | +0.01(+0.10%) |
Dec 23, 2021 | 9.730 | 9.730 | 9.730 | 91 | -0.02(-0.21%) | |
Dec 22, 2021 | 9.760 | 9.760 | 9.750 | 9.750 | 5,885 | +0.00(+0.00%) |
Dec 21, 2021 | 9.740 | 9.770 | 9.720 | 9.750 | 279,907 | +0.01(+0.10%) |
Dec 20, 2021 | 9.600 | 9.750 | 9.600 | 9.740 | 3,131 | +0.09(+0.93%) |
Dec 17, 2021 | 9.790 | 9.810 | 9.650 | 9.650 | 344,441 | -0.12(-1.23%) |
Dec 16, 2021 | 9.790 | 9.790 | 9.770 | 9.770 | 645 | -0.03(-0.31%) |
Dec 15, 2021 | 9.800 | 9.810 | 9.800 | 9.800 | 150,624 | +0.00(+0.00%) |
Dec 14, 2021 | 9.900 | 9.900 | 9.780 | 9.800 | 40,163 | +0.00(+0.00%) |
Dec 13, 2021 | 9.740 | 9.800 | 9.740 | 9.800 | 5,504 | +0.00(+0.00%) |
Dec 10, 2021 | 9.830 | 9.830 | 9.740 | 9.800 | 23,034 | -0.03(-0.31%) |