Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.760 | 9.770 | 9.740 | 9.740 | 23,115 | -0.01(-0.10%) |
May 27, 2022 | 9.770 | 9.770 | 9.750 | 9.750 | 702,791 | -0.01(-0.10%) |
May 26, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 237 | +0.01(+0.10%) |
May 25, 2022 | 9.760 | 9.760 | 9.750 | 9.750 | 578,204 | -0.01(-0.10%) |
May 24, 2022 | 9.740 | 9.760 | 9.740 | 9.760 | 23,314 | +0.03(+0.26%) |
May 23, 2022 | 9.740 | 9.740 | 9.735 | 9.735 | 13,473 | -0.01(-0.05%) |
May 20, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 22,165 | -0.06(-0.61%) |
May 19, 2022 | 9.740 | 9.800 | 9.740 | 9.800 | 17,877 | +0.07(+0.72%) |
May 17, 2022 | 9.730 | 109 | -0.01(-0.10%) | |||
May 16, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 541 | +0.00(+0.00%) |
May 13, 2022 | 9.740 | 9.780 | 9.740 | 9.740 | 1,533,508 | -0.01(-0.10%) |
May 12, 2022 | 9.760 | 9.760 | 9.750 | 9.750 | 663,837 | -0.03(-0.31%) |
May 11, 2022 | 9.750 | 9.800 | 9.750 | 9.780 | 20,223 | +0.02(+0.20%) |
May 10, 2022 | 9.785 | 9.785 | 9.760 | 9.760 | 1,204 | -0.02(-0.20%) |
May 09, 2022 | 9.770 | 9.780 | 9.760 | 9.780 | 206,353 | -0.02(-0.20%) |
May 06, 2022 | 9.790 | 9.810 | 9.790 | 9.800 | 31,825 | +0.01(+0.10%) |
May 04, 2022 | 9.790 | 103 | +0.00(+0.00%) | |||
May 03, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 916,685 | -0.01(-0.10%) |
May 02, 2022 | 9.800 | 9.805 | 9.800 | 9.800 | 8,149 | +0.00(+0.00%) |
Apr 29, 2022 | 9.800 | 9.827 | 9.800 | 9.800 | 13,961 | -0.05(-0.51%) |
Apr 28, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 3,028 | +0.02(+0.20%) |
Apr 27, 2022 | 9.810 | 9.830 | 9.800 | 9.830 | 2,568,535 | +0.01(+0.10%) |
Apr 26, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 326,822 | -0.01(-0.10%) |
Apr 25, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 102 | +0.03(+0.31%) |
Apr 22, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 310 | -0.03(-0.31%) |
Apr 21, 2022 | 9.830 | 9.840 | 9.830 | 9.830 | 3,305 | +0.01(+0.10%) |
Apr 20, 2022 | 9.810 | 9.830 | 9.810 | 9.820 | 21,043 | -0.03(-0.30%) |
Apr 19, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 546 | +0.05(+0.51%) |
Apr 18, 2022 | 9.800 | 9.840 | 9.800 | 9.800 | 201,448 | +0.00(+0.00%) |
Apr 14, 2022 | 9.800 | 9.800 | 9.780 | 9.800 | 985,998 | +0.01(+0.10%) |
Apr 13, 2022 | 9.790 | 9.800 | 9.780 | 9.790 | 51,685 | +0.00(+0.05%) |
Apr 12, 2022 | 9.800 | 9.800 | 9.770 | 9.785 | 75,001 | +0.01(+0.10%) |
Apr 11, 2022 | 9.810 | 9.810 | 9.770 | 9.775 | 55,361 | -0.01(-0.15%) |
Apr 08, 2022 | 9.770 | 9.800 | 9.770 | 9.790 | 557,064 | +0.01(+0.10%) |
Apr 07, 2022 | 9.770 | 9.850 | 9.770 | 9.780 | 70,554 | +0.01(+0.10%) |
Apr 06, 2022 | 9.800 | 9.800 | 9.770 | 9.770 | 101,924 | -0.03(-0.31%) |
Apr 05, 2022 | 9.780 | 9.800 | 9.770 | 9.800 | 1,941,425 | +0.03(+0.26%) |
Apr 04, 2022 | 9.800 | 9.800 | 9.775 | 9.775 | 759 | +0.01(+0.05%) |
Apr 01, 2022 | 9.800 | 9.800 | 9.770 | 9.770 | 158,540 | -0.03(-0.31%) |
Mar 31, 2022 | 9.760 | 9.800 | 9.760 | 9.800 | 69,892 | +0.06(+0.62%) |
Mar 30, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 150 | -0.03(-0.31%) |
Mar 29, 2022 | 9.740 | 9.782 | 9.740 | 9.770 | 350,394 | +0.03(+0.31%) |
Mar 24, 2022 | 9.740 | 26 | -0.02(-0.20%) | |||
Mar 23, 2022 | 9.750 | 9.760 | 9.740 | 9.760 | 29,000 | +0.02(+0.21%) |
Mar 22, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 959 | +0.02(+0.21%) |
Mar 21, 2022 | 9.760 | 9.760 | 9.720 | 9.720 | 2,811 | -0.04(-0.41%) |
Mar 18, 2022 | 9.750 | 9.770 | 9.750 | 9.760 | 4,875 | +0.02(+0.21%) |
Mar 17, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 683 | +0.01(+0.10%) |
Mar 16, 2022 | 9.730 | 9.740 | 9.730 | 9.730 | 6,182 | +0.00(+0.00%) |
Mar 15, 2022 | 9.730 | 9.733 | 9.730 | 9.730 | 12,899 | +0.01(+0.10%) |
Mar 14, 2022 | 9.740 | 9.740 | 9.720 | 9.720 | 103,307 | -0.02(-0.21%) |
Mar 11, 2022 | 9.750 | 9.750 | 9.740 | 9.740 | 82,541 | +0.01(+0.10%) |
Mar 10, 2022 | 9.740 | 9.740 | 9.720 | 9.730 | 299,395 | -0.01(-0.10%) |
Mar 09, 2022 | 9.730 | 9.750 | 9.710 | 9.740 | 56,082 | +0.02(+0.21%) |
Mar 08, 2022 | 9.750 | 9.750 | 9.720 | 9.720 | 1,294 | -0.02(-0.21%) |
Mar 07, 2022 | 9.740 | 9.750 | 9.740 | 9.740 | 1,076,395 | -0.03(-0.31%) |
Mar 04, 2022 | 9.760 | 9.770 | 9.730 | 9.770 | 667,337 | +0.03(+0.28%) |
Mar 03, 2022 | 9.730 | 9.743 | 9.730 | 9.743 | 618,898 | +0.01(+0.13%) |
Mar 02, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 172 | -0.02(-0.21%) |