Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.900 | 9.230 | 8.510 | 9.050 | 52,809 | +0.05(+0.56%) |
May 27, 2022 | 9.260 | 9.470 | 8.900 | 9.000 | 29,183 | +0.04(+0.45%) |
May 26, 2022 | 9.110 | 9.900 | 8.300 | 8.960 | 92,427 | -1.01(-10.13%) |
May 25, 2022 | 9.970 | 9.975 | 9.970 | 9.970 | 59,366 | +0.01(+0.05%) |
May 24, 2022 | 9.970 | 9.970 | 9.960 | 9.965 | 197,811 | -0.00(-0.05%) |
May 23, 2022 | 9.955 | 9.970 | 9.950 | 9.970 | 135,427 | +0.01(+0.15%) |
May 20, 2022 | 9.960 | 9.960 | 9.955 | 9.955 | 18,238 | +0.00(+0.00%) |
May 19, 2022 | 9.950 | 9.955 | 9.950 | 9.955 | 53,139 | +0.00(+0.00%) |
May 18, 2022 | 9.960 | 9.960 | 9.950 | 9.955 | 49,618 | +0.01(+0.05%) |
May 17, 2022 | 9.955 | 9.955 | 9.950 | 9.950 | 10,549 | +0.00(+0.00%) |
May 16, 2022 | 9.950 | 9.955 | 9.940 | 9.950 | 33,158 | +0.01(+0.10%) |
May 13, 2022 | 9.950 | 9.960 | 9.940 | 9.940 | 44,065 | +0.00(+0.00%) |
May 12, 2022 | 9.930 | 9.960 | 9.925 | 9.940 | 254,300 | +0.00(+0.00%) |
May 11, 2022 | 9.950 | 9.950 | 9.930 | 9.940 | 1,175,529 | +0.01(+0.10%) |
May 10, 2022 | 9.960 | 9.960 | 9.860 | 9.930 | 833,001 | -0.03(-0.30%) |
May 09, 2022 | 9.960 | 9.960 | 9.955 | 9.960 | 99,185 | +0.00(+0.00%) |
May 06, 2022 | 9.950 | 9.960 | 9.930 | 9.960 | 34,262 | +0.01(+0.10%) |
May 05, 2022 | 9.950 | 9.960 | 9.940 | 9.950 | 760,864 | +0.00(+0.00%) |
May 04, 2022 | 9.900 | 9.951 | 9.870 | 9.950 | 917,446 | +0.11(+1.12%) |
May 03, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 10,287 | +0.01(+0.10%) |
May 02, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 5,823 | -0.03(-0.30%) |
Apr 29, 2022 | 9.840 | 9.860 | 9.820 | 9.860 | 26,360 | +0.03(+0.31%) |
Apr 28, 2022 | 9.850 | 9.860 | 9.830 | 9.830 | 250,002 | -0.03(-0.25%) |
Apr 27, 2022 | 9.870 | 9.870 | 9.850 | 9.855 | 166,809 | -0.03(-0.25%) |
Apr 22, 2022 | 9.880 | 166 | +0.01(+0.10%) | |||
Apr 20, 2022 | 9.870 | 250 | +0.00(+0.00%) | |||
Apr 19, 2022 | 9.875 | 9.875 | 9.870 | 9.870 | 2,642 | -0.01(-0.05%) |
Apr 18, 2022 | 9.875 | 9.875 | 9.875 | 9.875 | 5,057 | +0.02(+0.15%) |
Apr 14, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 1,335 | +0.01(+0.10%) |
Apr 13, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 4,262 | +0.00(+0.00%) |
Apr 12, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 48,130 | +0.00(+0.00%) |
Apr 11, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 6,950 | -0.00(-0.00%) |
Apr 08, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 10,082 | +0.00(+0.00%) |
Apr 06, 2022 | 9.850 | 235 | -0.01(-0.10%) | |||
Apr 04, 2022 | 9.860 | 183 | +0.00(+0.00%) | |||
Mar 31, 2022 | 9.860 | 18 | +0.00(+0.05%) | |||
Mar 29, 2022 | 9.855 | 8 | +0.01(+0.05%) | |||
Mar 28, 2022 | 9.855 | 9.855 | 9.840 | 9.850 | 49,723 | +0.00(+0.00%) |
Mar 25, 2022 | 9.850 | 9.850 | 9.845 | 9.850 | 4,320 | +0.00(+0.00%) |
Mar 23, 2022 | 9.850 | 753 | +0.01(+0.10%) | |||
Mar 22, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 502 | -0.01(-0.10%) |
Mar 21, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 37,646 | +0.01(+0.10%) |
Mar 18, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 918 | +0.01(+0.10%) |
Mar 17, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 1,232 | -0.02(-0.20%) |
Mar 16, 2022 | 9.840 | 9.870 | 9.830 | 9.850 | 295,841 | +0.06(+0.60%) |
Mar 15, 2022 | 9.820 | 9.820 | 9.770 | 9.791 | 14,520 | -0.04(-0.39%) |
Mar 14, 2022 | 9.830 | 9.830 | 9.725 | 9.830 | 3,472 | -0.00(-0.00%) |
Mar 10, 2022 | 9.830 | 22 | -0.01(-0.10%) | |||
Mar 09, 2022 | 9.840 | 9.840 | 9.830 | 9.840 | 11,830 | +0.00(+0.00%) |
Mar 08, 2022 | 9.840 | 9.845 | 9.840 | 9.840 | 14,754 | +0.00(+0.00%) |
Mar 07, 2022 | 9.840 | 9.850 | 9.830 | 9.840 | 80,343 | +0.01(+0.10%) |
Mar 04, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 27,700 | +0.03(+0.31%) |
Mar 03, 2022 | 9.840 | 9.840 | 9.800 | 9.800 | 59,206 | -0.04(-0.41%) |
Mar 02, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 4,988 | +0.01(+0.10%) |