Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 195 | -0.03(-0.31%) |
May 27, 2022 | 9.810 | 9.830 | 9.800 | 9.800 | 1,157 | +0.00(+0.00%) |
May 26, 2022 | 9.830 | 9.830 | 9.770 | 9.800 | 3,323 | +0.03(+0.31%) |
May 25, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 1,868 | -0.00(-0.03%) |
May 24, 2022 | 9.770 | 9.775 | 9.770 | 9.773 | 821 | -0.03(-0.28%) |
May 23, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 50,487 | +0.01(+0.10%) |
May 20, 2022 | 9.780 | 9.790 | 9.780 | 9.790 | 679 | -0.01(-0.10%) |
May 19, 2022 | 9.770 | 9.810 | 9.770 | 9.800 | 2,631 | +0.03(+0.31%) |
May 18, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 31,999 | +0.00(+0.00%) |
May 17, 2022 | 9.830 | 9.830 | 9.770 | 9.770 | 297,602 | +0.00(+0.00%) |
May 16, 2022 | 9.780 | 9.790 | 9.770 | 9.770 | 5,469 | -0.02(-0.20%) |
May 13, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 128,010 | -0.02(-0.15%) |
May 12, 2022 | 9.820 | 9.830 | 9.805 | 9.805 | 22,159 | -0.03(-0.25%) |
May 11, 2022 | 9.835 | 9.835 | 9.820 | 9.830 | 71,424 | -0.02(-0.20%) |
May 10, 2022 | 9.950 | 9.950 | 9.840 | 9.850 | 4,344 | +0.00(+0.00%) |
May 09, 2022 | 9.850 | 9.860 | 9.840 | 9.850 | 114,219 | -0.01(-0.10%) |
May 06, 2022 | 9.860 | 9.860 | 9.850 | 9.860 | 14,625 | +0.00(+0.00%) |
May 05, 2022 | 9.870 | 9.880 | 9.850 | 9.860 | 147,735 | +0.00(+0.00%) |
May 04, 2022 | 9.950 | 9.950 | 9.850 | 9.860 | 13,020 | -0.02(-0.20%) |
May 03, 2022 | 9.930 | 9.930 | 9.860 | 9.880 | 11,431 | +0.01(+0.05%) |
May 02, 2022 | 9.910 | 9.910 | 9.850 | 9.875 | 7,250 | +0.03(+0.25%) |
Apr 29, 2022 | 9.880 | 9.880 | 9.850 | 9.850 | 10,432 | -0.01(-0.11%) |
Apr 28, 2022 | 9.860 | 9.861 | 9.850 | 9.861 | 2,302 | +0.00(+0.01%) |
Apr 27, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 333 | +0.00(+0.00%) |
Apr 26, 2022 | 9.870 | 9.870 | 9.850 | 9.860 | 99,968 | +0.00(+0.00%) |
Apr 25, 2022 | 9.860 | 9.877 | 9.860 | 9.860 | 2,285 | +0.01(+0.10%) |
Apr 22, 2022 | 9.850 | 9.875 | 9.850 | 9.850 | 2,388 | +0.01(+0.10%) |
Apr 21, 2022 | 9.870 | 9.870 | 9.840 | 9.840 | 2,342 | -0.02(-0.15%) |
Apr 20, 2022 | 9.850 | 9.855 | 9.840 | 9.855 | 7,763 | +0.02(+0.15%) |
Apr 19, 2022 | 9.850 | 9.870 | 9.840 | 9.840 | 16,373 | -0.01(-0.10%) |
Apr 18, 2022 | 9.830 | 9.855 | 9.830 | 9.850 | 88,037 | +0.01(+0.15%) |
Apr 14, 2022 | 9.840 | 9.850 | 9.835 | 9.835 | 65,286 | -0.02(-0.25%) |
Apr 13, 2022 | 9.830 | 9.860 | 9.830 | 9.860 | 56,954 | +0.00(+0.00%) |
Apr 12, 2022 | 9.840 | 9.860 | 9.820 | 9.860 | 57,910 | +0.02(+0.20%) |
Apr 11, 2022 | 9.840 | 9.845 | 9.840 | 9.840 | 60,048 | -0.01(-0.10%) |
Apr 08, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 6,283 | +0.00(+0.00%) |
Apr 07, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 9,202 | +0.01(+0.10%) |
Apr 06, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 30,386 | -0.01(-0.10%) |
Apr 05, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 560 | +0.01(+0.10%) |
Apr 04, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 8,758 | -0.01(-0.05%) |
Apr 01, 2022 | 9.840 | 9.845 | 9.840 | 9.845 | 12,713 | +0.01(+0.05%) |
Mar 31, 2022 | 9.850 | 9.855 | 9.840 | 9.840 | 112,194 | -0.00(-0.00%) |
Mar 30, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 575 | -0.01(-0.10%) |
Mar 29, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 44,308 | +0.01(+0.10%) |
Mar 28, 2022 | 9.840 | 9.845 | 9.840 | 9.840 | 101,148 | -0.00(-0.00%) |
Mar 24, 2022 | 9.840 | 119 | +0.00(+0.00%) | |||
Mar 23, 2022 | 9.840 | 9.845 | 9.840 | 9.840 | 3,263 | +0.00(+0.00%) |
Mar 22, 2022 | 9.850 | 9.851 | 9.840 | 9.840 | 28,470 | +0.00(+0.00%) |
Mar 21, 2022 | 9.840 | 9.840 | 9.820 | 9.840 | 482,590 | +0.01(+0.10%) |
Mar 18, 2022 | 9.840 | 9.850 | 9.830 | 9.830 | 156,881 | -0.02(-0.15%) |
Mar 17, 2022 | 9.841 | 9.845 | 9.841 | 9.845 | 2,144 | +0.00(+0.00%) |
Mar 16, 2022 | 9.859 | 9.859 | 9.840 | 9.845 | 7,329 | +0.00(+0.00%) |
Mar 15, 2022 | 9.860 | 9.860 | 9.840 | 9.845 | 36,846 | -0.00(-0.05%) |
Mar 14, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 32,342 | +0.00(+0.00%) |
Mar 11, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 39,595 | +0.01(+0.10%) |
Mar 10, 2022 | 9.870 | 9.870 | 9.840 | 9.840 | 1,172,150 | -0.03(-0.30%) |
Mar 09, 2022 | 9.870 | 9.873 | 9.870 | 9.870 | 34,877 | +0.01(+0.10%) |
Mar 08, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 16,442 | +0.00(+0.00%) |
Mar 07, 2022 | 9.870 | 9.875 | 9.860 | 9.860 | 67,769 | -0.01(-0.10%) |
Mar 04, 2022 | 9.889 | 9.889 | 9.870 | 9.870 | 68,601 | +0.00(+0.00%) |
Mar 03, 2022 | 9.880 | 9.880 | 9.870 | 9.870 | 27,716 | -0.01(-0.10%) |
Mar 02, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 90,733 | +0.00(+0.00%) |