Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.950 | 9.970 | 9.940 | 9.940 | 228,888 | -0.03(-0.30%) |
May 27, 2022 | 9.940 | 9.980 | 9.922 | 9.970 | 1,334,462 | +0.05(+0.50%) |
May 26, 2022 | 9.930 | 9.930 | 9.910 | 9.920 | 268,378 | +0.01(+0.10%) |
May 25, 2022 | 9.950 | 9.950 | 9.910 | 9.910 | 402,786 | -0.01(-0.10%) |
May 24, 2022 | 9.920 | 9.920 | 9.910 | 9.920 | 213,889 | +0.00(+0.00%) |
May 23, 2022 | 9.930 | 9.930 | 9.910 | 9.920 | 92,004 | -0.01(-0.10%) |
May 20, 2022 | 9.900 | 9.970 | 9.900 | 9.930 | 2,448,206 | +0.03(+0.30%) |
May 19, 2022 | 9.930 | 9.930 | 9.900 | 9.900 | 250,887 | -0.01(-0.10%) |
May 18, 2022 | 9.900 | 9.930 | 9.900 | 9.910 | 291,528 | +0.00(+0.00%) |
May 17, 2022 | 9.900 | 9.920 | 9.900 | 9.910 | 189,335 | +0.00(+0.00%) |
May 16, 2022 | 9.900 | 9.910 | 9.890 | 9.910 | 141,712 | +0.01(+0.10%) |
May 13, 2022 | 9.900 | 9.910 | 9.890 | 9.900 | 281,715 | +0.01(+0.10%) |
May 12, 2022 | 9.900 | 9.910 | 9.890 | 9.890 | 247,760 | +0.00(+0.00%) |
May 11, 2022 | 9.940 | 9.940 | 9.890 | 9.890 | 1,356,734 | -0.03(-0.30%) |
May 10, 2022 | 9.940 | 9.950 | 9.910 | 9.920 | 293,165 | +0.00(+0.00%) |
May 09, 2022 | 9.930 | 9.940 | 9.920 | 9.920 | 162,795 | -0.03(-0.30%) |
May 06, 2022 | 9.933 | 9.960 | 9.933 | 9.950 | 65,381 | +0.00(+0.00%) |
May 05, 2022 | 9.930 | 9.970 | 9.930 | 9.950 | 1,052,392 | +0.00(+0.00%) |
May 04, 2022 | 9.920 | 9.960 | 9.915 | 9.950 | 2,517,025 | +0.02(+0.20%) |
May 03, 2022 | 9.920 | 9.950 | 9.920 | 9.930 | 14,586 | +0.02(+0.20%) |
May 02, 2022 | 9.920 | 9.935 | 9.910 | 9.910 | 590,847 | -0.01(-0.10%) |
Apr 29, 2022 | 9.920 | 9.940 | 9.920 | 9.920 | 78,458 | -0.02(-0.20%) |
Apr 28, 2022 | 9.920 | 9.950 | 9.920 | 9.940 | 207,405 | +0.02(+0.20%) |
Apr 27, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 30,670 | -0.01(-0.10%) |
Apr 26, 2022 | 9.910 | 9.930 | 9.910 | 9.930 | 551,006 | +0.02(+0.20%) |
Apr 25, 2022 | 9.960 | 9.960 | 9.900 | 9.910 | 118,676 | -0.01(-0.10%) |
Apr 22, 2022 | 9.930 | 9.930 | 9.910 | 9.920 | 54,199 | -0.01(-0.10%) |
Apr 21, 2022 | 9.930 | 9.940 | 9.930 | 9.930 | 39,047 | +0.00(+0.00%) |
Apr 20, 2022 | 9.950 | 9.950 | 9.920 | 9.930 | 57,496 | +0.00(+0.00%) |
Apr 19, 2022 | 9.970 | 9.970 | 9.920 | 9.930 | 275,486 | -0.02(-0.20%) |
Apr 18, 2022 | 9.930 | 9.980 | 9.920 | 9.950 | 203,185 | +0.02(+0.20%) |
Apr 14, 2022 | 9.930 | 10.01 | 9.910 | 9.930 | 1,163,365 | +0.02(+0.20%) |
Apr 13, 2022 | 9.950 | 9.950 | 9.900 | 9.910 | 229,139 | -0.02(-0.20%) |
Apr 12, 2022 | 9.940 | 9.940 | 9.910 | 9.930 | 2,834,682 | +0.01(+0.10%) |
Apr 11, 2022 | 9.940 | 9.940 | 9.885 | 9.920 | 276,525 | -0.02(-0.20%) |
Apr 08, 2022 | 9.990 | 9.990 | 9.920 | 9.940 | 666,716 | -0.01(-0.10%) |
Apr 07, 2022 | 9.950 | 9.990 | 9.940 | 9.950 | 308,337 | -0.01(-0.10%) |
Apr 06, 2022 | 9.940 | 10.00 | 9.940 | 9.960 | 485,917 | +0.00(+0.00%) |
Apr 05, 2022 | 9.980 | 10.05 | 9.940 | 9.960 | 1,046,480 | +0.00(+0.00%) |
Apr 04, 2022 | 9.950 | 9.980 | 9.930 | 9.960 | 320,207 | +0.01(+0.10%) |
Apr 01, 2022 | 9.940 | 9.950 | 9.930 | 9.950 | 333,492 | +0.01(+0.10%) |
Mar 31, 2022 | 9.950 | 9.980 | 9.930 | 9.940 | 252,174 | -0.01(-0.10%) |
Mar 30, 2022 | 9.980 | 9.980 | 9.940 | 9.950 | 34,411 | +0.00(+0.00%) |
Mar 29, 2022 | 9.970 | 9.975 | 9.950 | 9.950 | 211,718 | +0.00(+0.00%) |
Mar 28, 2022 | 9.940 | 9.970 | 9.940 | 9.950 | 228,989 | +0.00(+0.00%) |
Mar 25, 2022 | 9.940 | 9.970 | 9.940 | 9.950 | 535,119 | +0.00(+0.00%) |
Mar 24, 2022 | 9.940 | 9.960 | 9.930 | 9.950 | 1,508,602 | +0.03(+0.30%) |
Mar 23, 2022 | 9.960 | 9.960 | 9.920 | 9.920 | 2,372,228 | -0.04(-0.40%) |
Mar 22, 2022 | 9.910 | 9.970 | 9.910 | 9.960 | 529,248 | +0.02(+0.20%) |
Mar 21, 2022 | 9.920 | 9.950 | 9.910 | 9.940 | 172,293 | +0.03(+0.30%) |
Mar 18, 2022 | 9.940 | 9.960 | 9.905 | 9.910 | 85,016 | -0.04(-0.40%) |
Mar 17, 2022 | 9.950 | 9.950 | 9.935 | 9.950 | 291,936 | +0.00(+0.00%) |
Mar 16, 2022 | 9.950 | 9.960 | 9.930 | 9.950 | 394,882 | +0.02(+0.20%) |
Mar 15, 2022 | 9.910 | 9.950 | 9.900 | 9.930 | 958,150 | +0.06(+0.61%) |
Mar 14, 2022 | 9.880 | 9.880 | 9.865 | 9.870 | 622,830 | +0.00(+0.00%) |
Mar 11, 2022 | 9.880 | 9.880 | 9.870 | 9.870 | 131,868 | +0.00(+0.00%) |
Mar 10, 2022 | 9.880 | 9.880 | 9.870 | 9.870 | 357,056 | -0.01(-0.10%) |
Mar 09, 2022 | 9.890 | 9.910 | 9.880 | 9.880 | 120,566 | +0.00(+0.00%) |
Mar 08, 2022 | 9.880 | 9.900 | 9.880 | 9.880 | 3,548,337 | -0.01(-0.10%) |
Mar 07, 2022 | 9.900 | 9.929 | 9.870 | 9.890 | 168,708 | +0.00(+0.00%) |
Mar 04, 2022 | 9.900 | 9.910 | 9.870 | 9.890 | 1,237,099 | -0.01(-0.10%) |
Mar 03, 2022 | 9.920 | 9.940 | 9.895 | 9.900 | 848,311 | +0.00(+0.00%) |
Mar 02, 2022 | 9.900 | 9.945 | 9.900 | 9.900 | 625,188 | +0.00(+0.00%) |