Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 130 | +0.00(+0.00%) |
May 27, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 237,647 | +0.02(+0.20%) |
May 26, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 500 | +0.01(+0.10%) |
May 18, 2022 | 9.780 | 0 | +0.00(+0.00%) | |||
May 16, 2022 | 9.780 | 9 | +0.00(+0.00%) | |||
May 13, 2022 | 9.840 | 9.840 | 9.780 | 9.780 | 1,186 | -0.01(-0.10%) |
May 12, 2022 | 9.850 | 9.850 | 9.790 | 9.790 | 969 | -0.01(-0.10%) |
May 11, 2022 | 9.790 | 9.820 | 9.790 | 9.800 | 8,925 | -0.02(-0.20%) |
May 10, 2022 | 9.800 | 9.825 | 9.800 | 9.820 | 602 | +0.01(+0.10%) |
May 09, 2022 | 9.830 | 9.830 | 9.810 | 9.810 | 43,833 | +0.00(+0.00%) |
May 06, 2022 | 9.830 | 9.830 | 9.810 | 9.810 | 3,899 | -0.01(-0.10%) |
May 02, 2022 | 9.820 | 0 | +0.01(+0.10%) | |||
Apr 29, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 9,613 | +0.00(+0.00%) |
Apr 27, 2022 | 9.810 | 417 | -0.01(-0.10%) | |||
Apr 25, 2022 | 9.820 | 115 | +0.00(+0.00%) | |||
Apr 22, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 1,909 | +0.00(+0.00%) |
Apr 21, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 109,636 | +0.00(+0.00%) |
Apr 20, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 10,416 | +0.00(+0.00%) |
Apr 19, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 100 | +0.01(+0.10%) |
Apr 18, 2022 | 9.810 | 9.820 | 9.810 | 9.810 | 305,504 | +0.00(+0.00%) |
Apr 14, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 1,033 | +0.01(+0.10%) |
Apr 08, 2022 | 9.800 | 0 | +0.00(+0.00%) | |||
Apr 07, 2022 | 9.800 | 9.800 | 9.790 | 9.800 | 37,218 | +0.00(+0.00%) |
Apr 06, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 4,123 | +0.01(+0.10%) |
Apr 05, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 2,650 | +0.00(+0.00%) |
Apr 04, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 1,422 | +0.00(+0.00%) |
Mar 31, 2022 | 9.790 | 170 | +0.00(+0.00%) | |||
Mar 29, 2022 | 9.790 | 48,936 | +0.00(+0.00%) | |||
Mar 24, 2022 | 9.790 | 29 | +0.00(+0.00%) | |||
Mar 22, 2022 | 9.790 | 33 | +0.01(+0.10%) | |||
Mar 21, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 512 | +0.00(+0.05%) |
Mar 16, 2022 | 9.775 | 105 | -0.00(-0.05%) | |||
Mar 14, 2022 | 9.780 | 11 | +0.00(+0.00%) | |||
Mar 11, 2022 | 9.770 | 9.780 | 9.770 | 9.780 | 45,373 | +0.01(+0.10%) |
Mar 10, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 5,251 | -0.01(-0.10%) |
Mar 09, 2022 | 9.790 | 9.790 | 9.770 | 9.780 | 11,794 | +0.01(+0.10%) |
Mar 08, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 659 | +0.01(+0.10%) |
Mar 07, 2022 | 9.770 | 9.770 | 9.760 | 9.760 | 486,562 | +0.00(+0.00%) |
Mar 04, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 2,120 | +0.00(+0.00%) |
Mar 03, 2022 | 9.760 | 9.760 | 9.740 | 9.760 | 15,842 | -0.01(-0.10%) |
Mar 01, 2022 | 9.770 | 0 | +0.01(+0.10%) | |||
Feb 28, 2022 | 9.760 | 9.760 | 9.750 | 9.760 | 6,366 | +0.00(+0.00%) |
Feb 25, 2022 | 9.755 | 9.765 | 9.755 | 9.760 | 24,801 | +0.00(+0.00%) |
Feb 24, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 6,460 | +0.02(+0.21%) |
Feb 23, 2022 | 9.740 | 9.745 | 9.740 | 9.740 | 634,656 | +0.00(+0.00%) |
Feb 22, 2022 | 9.730 | 9.740 | 9.730 | 9.740 | 88,206 | +0.00(+0.00%) |
Feb 18, 2022 | 9.740 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 923 | -0.00(-0.05%) |
Feb 14, 2022 | 9.745 | 79 | +0.00(+0.00%) | |||
Feb 10, 2022 | 9.745 | 0 | +0.00(+0.05%) | |||
Feb 09, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 925 | +0.00(+0.00%) |
Feb 08, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 4,861 | +0.00(+0.00%) |
Feb 07, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 13,926 | +0.00(+0.00%) |
Feb 04, 2022 | 9.730 | 9.740 | 9.730 | 9.740 | 10,888 | +0.01(+0.10%) |
Feb 02, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 9,395 | +0.00(+0.00%) |
Feb 01, 2022 | 9.720 | 9.740 | 9.715 | 9.730 | 25,768 | +0.02(+0.15%) |
Jan 31, 2022 | 9.710 | 9.715 | 9.710 | 9.715 | 15,558 | +0.02(+0.15%) |
Jan 28, 2022 | 9.700 | 9.700 | 9.700 | 9.700 | 79,135 | +0.00(+0.00%) |
Jan 27, 2022 | 9.710 | 9.725 | 9.700 | 9.700 | 186,452 | -0.04(-0.41%) |
Jan 26, 2022 | 9.720 | 9.740 | 9.720 | 9.740 | 24,018 | +0.00(+0.00%) |
Jan 25, 2022 | 9.700 | 9.740 | 9.700 | 9.740 | 18,955 | +0.04(+0.41%) |
Jan 24, 2022 | 9.700 | 9.730 | 9.700 | 9.700 | 522,242 | -0.04(-0.41%) |
Jan 21, 2022 | 9.740 | 9.745 | 9.740 | 9.740 | 50,521 | -0.01(-0.10%) |
Jan 20, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 327,223 | -0.01(-0.05%) |
Jan 19, 2022 | 9.740 | 9.755 | 9.740 | 9.755 | 41,082 | -0.01(-0.15%) |
Jan 18, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 99,563 | -0.01(-0.10%) |
Jan 13, 2022 | 9.780 | 0 | +0.03(+0.31%) | |||
Jan 11, 2022 | 9.750 | 0 | -0.01(-0.10%) | |||
Jan 06, 2022 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) | |
Jan 05, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 4,101 | -0.01(-0.10%) |
Jan 04, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 7,807 | +0.00(+0.05%) |
Jan 03, 2022 | 9.740 | 9.780 | 9.740 | 9.765 | 50,118 | +0.03(+0.26%) |
Dec 31, 2021 | 9.720 | 9.740 | 9.710 | 9.740 | 26,478 | +0.02(+0.15%) |
Dec 30, 2021 | 9.720 | 9.730 | 9.720 | 9.725 | 1,622 | +0.03(+0.26%) |
Dec 29, 2021 | 9.700 | 9.700 | 9.700 | 9.700 | 199 | -0.01(-0.10%) |
Dec 28, 2021 | 9.710 | 9.720 | 9.710 | 9.710 | 7,345 | -0.02(-0.21%) |
Dec 27, 2021 | 9.700 | 9.730 | 9.700 | 9.730 | 2,081 | +0.02(+0.21%) |
Dec 23, 2021 | 9.710 | 9.710 | 9.710 | 9.710 | 109 | -0.02(-0.26%) |
Dec 22, 2021 | 9.730 | 9.735 | 9.730 | 9.735 | 66,874 | +0.00(+0.05%) |
Dec 21, 2021 | 9.710 | 9.730 | 9.710 | 9.730 | 40,900 | +0.01(+0.10%) |
Dec 20, 2021 | 9.720 | 9.720 | 9.700 | 9.720 | 534,054 | +0.01(+0.10%) |
Dec 17, 2021 | 9.710 | 9.710 | 9.710 | 9.710 | 7,133 | -0.02(-0.21%) |
Dec 15, 2021 | 9.730 | 9.730 | 9.730 | 2 | +0.02(+0.17%) | |
Dec 14, 2021 | 9.713 | 9.713 | 9.713 | 9.713 | 7,537 | -0.01(-0.07%) |
Dec 13, 2021 | 9.720 | 9.720 | 9.720 | 9.720 | 2,784 | -0.01(-0.10%) |
Dec 10, 2021 | 9.750 | 9.750 | 9.710 | 9.730 | 416,582 | -0.07(-0.71%) |
Dec 09, 2021 | 9.750 | 9.800 | 9.750 | 9.800 | 6,238 | +0.05(+0.51%) |
Dec 07, 2021 | 9.750 | 9.750 | 9.750 | 0 | -0.04(-0.41%) | |
Dec 06, 2021 | 9.760 | 9.790 | 9.760 | 9.790 | 172,967 | +0.02(+0.20%) |
Dec 02, 2021 | 9.770 | 9.770 | 9.770 | 0 | -0.01(-0.10%) | |
Dec 01, 2021 | 9.790 | 9.790 | 9.780 | 9.780 | 5,700 | -0.02(-0.20%) |
Nov 30, 2021 | 9.770 | 9.800 | 9.760 | 9.800 | 7,982 | +0.03(+0.31%) |
Nov 29, 2021 | 9.770 | 9.770 | 9.770 | 9.770 | 104 | +0.01(+0.10%) |
Nov 26, 2021 | 9.760 | 9.770 | 9.760 | 9.760 | 2,993 | -0.02(-0.20%) |
Nov 24, 2021 | 9.780 | 9.780 | 9.780 | 9.780 | 251,803 | -0.02(-0.20%) |
Nov 23, 2021 | 9.780 | 9.800 | 9.770 | 9.800 | 17,971 | +0.05(+0.51%) |
Nov 22, 2021 | 9.770 | 9.770 | 9.750 | 9.750 | 233,287 | -0.03(-0.31%) |
Nov 18, 2021 | 9.780 | 9.780 | 9.780 | 0 | +0.02(+0.20%) | |
Nov 17, 2021 | 9.750 | 9.760 | 9.750 | 9.760 | 67,987 | -0.02(-0.20%) |
Nov 16, 2021 | 9.770 | 9.780 | 9.760 | 9.780 | 5,893 | -0.01(-0.10%) |
Nov 15, 2021 | 9.790 | 9.790 | 9.790 | 9.790 | 108 | +0.02(+0.20%) |
Nov 11, 2021 | 9.770 | 9.770 | 9.770 | 2 | +0.02(+0.21%) | |
Nov 05, 2021 | 9.750 | 9.750 | 9.750 | 1 | +0.00(+0.00%) | |
Nov 04, 2021 | 9.740 | 9.790 | 9.740 | 9.750 | 2,780 | +0.00(+0.00%) |
Nov 03, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 400 | -0.02(-0.20%) |
Nov 01, 2021 | 9.770 | 9.770 | 9.770 | 184 | +0.03(+0.31%) | |
Oct 29, 2021 | 9.740 | 9.740 | 9.740 | 9.740 | 941 | +0.01(+0.10%) |
Oct 28, 2021 | 9.770 | 9.770 | 9.730 | 9.730 | 418 | -0.04(-0.41%) |
Oct 26, 2021 | 9.740 | 9.770 | 9.740 | 9.770 | 5,962 | +0.02(+0.21%) |
Oct 20, 2021 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Oct 19, 2021 | 9.730 | 9.750 | 9.730 | 9.750 | 13,002 | +0.01(+0.05%) |
Oct 15, 2021 | 9.745 | 9.745 | 9.745 | 2 | -0.02(-0.15%) | |
Oct 14, 2021 | 9.790 | 9.850 | 9.720 | 9.760 | 11,635 | -0.01(-0.10%) |
Oct 13, 2021 | 9.722 | 9.770 | 9.722 | 9.770 | 4,102 | +0.02(+0.21%) |
Oct 12, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 666 | -0.02(-0.20%) |
Oct 11, 2021 | 9.800 | 9.800 | 9.760 | 9.770 | 9,492 | -0.03(-0.31%) |
Oct 08, 2021 | 9.760 | 9.800 | 9.760 | 9.800 | 3,534 | +0.01(+0.10%) |
Oct 07, 2021 | 9.790 | 9.790 | 9.760 | 9.790 | 17,952 | +0.01(+0.10%) |
Oct 04, 2021 | 9.780 | 9.780 | 9.780 | 0 | +0.02(+0.20%) | |
Oct 01, 2021 | 9.750 | 9.760 | 9.750 | 9.760 | 5,560 | +0.04(+0.41%) |
Sep 30, 2021 | 9.670 | 9.730 | 9.670 | 9.720 | 16,222 | +0.01(+0.10%) |
Sep 27, 2021 | 9.710 | 9.710 | 9.710 | 0 | -0.01(-0.10%) | |
Sep 23, 2021 | 9.720 | 9.720 | 9.720 | 2 | +0.00(+0.00%) | |
Sep 22, 2021 | 9.700 | 9.730 | 9.700 | 9.720 | 301,246 | -0.03(-0.27%) |
Sep 17, 2021 | 9.746 | 9.746 | 9.746 | 1 | -0.00(-0.04%) | |
Sep 16, 2021 | 9.730 | 9.750 | 9.730 | 9.750 | 12,425 | +0.03(+0.31%) |
Sep 15, 2021 | 9.720 | 9.720 | 9.720 | 9.720 | 2,100 | +0.00(+0.00%) |
Sep 14, 2021 | 9.700 | 9.720 | 9.700 | 9.720 | 206 | +0.01(+0.10%) |
Sep 13, 2021 | 9.710 | 9.710 | 9.706 | 9.710 | 4,541 | +0.01(+0.10%) |
Sep 10, 2021 | 9.700 | 9.700 | 9.700 | 9.700 | 1,005 | +0.00(+0.00%) |
Sep 09, 2021 | 9.680 | 9.700 | 9.680 | 9.700 | 8,194 | +0.02(+0.21%) |
Sep 08, 2021 | 9.680 | 9.685 | 9.680 | 9.680 | 4,374 | +0.00(+0.00%) |
Sep 07, 2021 | 9.670 | 9.680 | 9.670 | 9.680 | 124,111 | +0.01(+0.09%) |
Sep 03, 2021 | 9.670 | 9.694 | 9.670 | 9.671 | 169,651 | +0.00(+0.01%) |
Sep 01, 2021 | 9.670 | 9.670 | 9.670 | 2,904 | +0.00(+0.00%) | |
Aug 31, 2021 | 9.680 | 9.680 | 9.670 | 9.670 | 2,036 | +0.03(+0.26%) |
Aug 26, 2021 | 9.645 | 9.645 | 9.645 | 2 | -0.01(-0.05%) | |
Aug 24, 2021 | 9.650 | 9.650 | 9.650 | 1 | +0.01(+0.10%) | |
Aug 23, 2021 | 9.640 | 9.640 | 9.640 | 9.640 | 370 | +0.00(+0.00%) |
Aug 19, 2021 | 9.640 | 9.640 | 9.640 | 1 | -0.01(-0.10%) | |
Aug 17, 2021 | 9.650 | 9.650 | 9.650 | 0 | -0.01(-0.10%) | |
Aug 16, 2021 | 9.660 | 9.660 | 9.660 | 9.660 | 571 | +0.02(+0.21%) |
Aug 12, 2021 | 9.640 | 9.640 | 9.640 | 61 | -0.01(-0.10%) | |
Aug 11, 2021 | 9.650 | 9.670 | 9.650 | 9.650 | 257,779 | -0.02(-0.21%) |
Aug 10, 2021 | 9.650 | 9.670 | 9.630 | 9.670 | 267,692 | -0.01(-0.10%) |
Aug 09, 2021 | 9.660 | 9.680 | 9.650 | 9.680 | 1,254 | +0.02(+0.21%) |
Aug 06, 2021 | 9.660 | 9.690 | 9.655 | 9.660 | 1,917 | -0.02(-0.21%) |
Aug 05, 2021 | 9.720 | 9.720 | 9.630 | 9.680 | 82,552 | -0.02(-0.21%) |
Aug 04, 2021 | 9.700 | 9.700 | 9.700 | 9.700 | 5,662 | +0.00(+0.00%) |
Aug 02, 2021 | 9.700 | 9.700 | 9.700 | 7 | -0.05(-0.51%) | |
Jul 29, 2021 | 9.750 | 9.750 | 9.750 | 0 | -0.04(-0.41%) | |
Jul 27, 2021 | 9.790 | 9.790 | 9.790 | 14 | +0.14(+1.45%) | |
Jul 26, 2021 | 9.690 | 9.690 | 9.650 | 9.650 | 1,250 | -0.03(-0.31%) |
Jul 23, 2021 | 9.720 | 9.730 | 9.660 | 9.680 | 970 | -0.01(-0.10%) |
Jul 22, 2021 | 9.730 | 9.730 | 9.690 | 9.690 | 1,044 | -0.03(-0.31%) |
Jul 21, 2021 | 9.720 | 9.720 | 9.720 | 9.720 | 647 | +0.06(+0.62%) |
Jul 20, 2021 | 9.660 | 9.660 | 9.660 | 9.660 | 403 | -0.02(-0.21%) |
Jul 19, 2021 | 9.690 | 9.690 | 9.660 | 9.680 | 417,559 | -0.02(-0.21%) |
Jul 16, 2021 | 9.700 | 9.700 | 9.680 | 9.700 | 25,673 | +0.00(+0.00%) |
Jul 15, 2021 | 9.710 | 9.730 | 9.700 | 9.700 | 31,147 | -0.01(-0.05%) |
Jul 14, 2021 | 9.727 | 9.727 | 9.690 | 9.705 | 1,641 | -0.06(-0.67%) |
Jul 12, 2021 | 9.770 | 9.770 | 9.770 | 30 | +0.12(+1.24%) | |
Jul 07, 2021 | 9.650 | 9.650 | 9.650 | 0 | -0.05(-0.52%) | |
Jul 01, 2021 | 9.700 | 9.700 | 9.700 | 9 | +0.00(+0.00%) | |
Jun 30, 2021 | 9.700 | 9.705 | 9.700 | 9.700 | 3,946 | -0.01(-0.10%) |
Jun 29, 2021 | 9.720 | 9.720 | 9.710 | 9.710 | 4,026 | -0.02(-0.21%) |
Jun 25, 2021 | 9.730 | 9.730 | 9.730 | 0 | +0.02(+0.21%) | |
Jun 24, 2021 | 9.710 | 9.710 | 9.710 | 9.710 | 858 | +0.00(+0.00%) |
Jun 23, 2021 | 9.770 | 9.770 | 9.710 | 9.710 | 13,764 | -0.04(-0.41%) |
Jun 22, 2021 | 9.760 | 9.760 | 9.750 | 9.750 | 5,880 | -0.03(-0.31%) |
Jun 18, 2021 | 9.780 | 9.780 | 9.780 | 6 | +0.02(+0.20%) | |
Jun 17, 2021 | 9.740 | 9.760 | 9.730 | 9.760 | 7,060 | +0.04(+0.41%) |
Jun 14, 2021 | 9.720 | 9.720 | 9.720 | 0 | -0.01(-0.10%) | |
Jun 11, 2021 | 9.760 | 9.770 | 9.730 | 9.730 | 11,179 | -0.04(-0.41%) |
Jun 10, 2021 | 9.760 | 9.780 | 9.700 | 9.770 | 9,299 | +0.02(+0.21%) |
Jun 09, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 471 | +0.00(+0.00%) |
Jun 07, 2021 | 9.750 | 9.750 | 9.750 | 24 | +0.01(+0.10%) | |
Jun 04, 2021 | 9.760 | 9.780 | 9.740 | 9.740 | 30,261 | -0.02(-0.20%) |
Jun 03, 2021 | 9.740 | 9.760 | 9.740 | 9.760 | 2,101 | -0.02(-0.20%) |
Jun 02, 2021 | 9.710 | 9.780 | 9.710 | 9.780 | 31,803 | +0.05(+0.51%) |