Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.760 | 9.790 | 9.760 | 9.765 | 6,102 | +0.00(+0.00%) |
May 27, 2022 | 9.770 | 9.770 | 9.750 | 9.765 | 241,901 | +0.02(+0.15%) |
May 26, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 642 | -0.02(-0.20%) |
May 25, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 50,005 | +0.02(+0.21%) |
May 24, 2022 | 9.750 | 9.775 | 9.750 | 9.750 | 3,210 | +0.00(+0.00%) |
May 23, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 282 | -0.05(-0.51%) |
May 20, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 184 | +0.05(+0.51%) |
May 19, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 1,170 | -0.01(-0.10%) |
May 18, 2022 | 9.760 | 9.770 | 9.750 | 9.760 | 11,736 | -0.02(-0.20%) |
May 16, 2022 | 9.780 | 71 | +0.00(+0.05%) | |||
May 12, 2022 | 9.775 | 0 | +0.02(+0.15%) | |||
May 11, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 8,854 | -0.02(-0.15%) |
May 10, 2022 | 9.770 | 9.790 | 9.760 | 9.775 | 110,392 | -0.01(-0.15%) |
May 09, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 676 | -0.01(-0.10%) |
May 06, 2022 | 9.800 | 9.820 | 9.780 | 9.800 | 569,645 | +0.01(+0.10%) |
May 05, 2022 | 9.790 | 9.792 | 9.790 | 9.790 | 559 | -0.01(-0.10%) |
May 04, 2022 | 9.800 | 9.810 | 9.780 | 9.800 | 70,410 | +0.02(+0.20%) |
May 03, 2022 | 9.800 | 9.800 | 9.780 | 9.780 | 512 | +0.00(+0.00%) |
May 02, 2022 | 9.780 | 9.800 | 9.780 | 9.780 | 547,835 | -0.02(-0.20%) |
Apr 29, 2022 | 9.780 | 9.800 | 9.780 | 9.800 | 14,629 | +0.01(+0.10%) |
Apr 28, 2022 | 9.780 | 9.794 | 9.780 | 9.790 | 18,230 | +0.01(+0.10%) |
Apr 27, 2022 | 9.830 | 9.830 | 9.780 | 9.780 | 82,602 | -0.04(-0.41%) |
Apr 26, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 371 | +0.02(+0.20%) |
Apr 25, 2022 | 9.810 | 9.810 | 9.780 | 9.800 | 22,860 | +0.01(+0.06%) |
Apr 22, 2022 | 9.794 | 9.794 | 9.794 | 9.794 | 103 | -0.01(-0.06%) |
Apr 21, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 27,652 | +0.01(+0.10%) |
Apr 20, 2022 | 9.790 | 9.790 | 9.780 | 9.790 | 24,294 | -0.01(-0.10%) |
Apr 19, 2022 | 9.780 | 9.800 | 9.780 | 9.800 | 204 | -0.01(-0.10%) |
Apr 18, 2022 | 9.800 | 9.810 | 9.780 | 9.810 | 12,831 | +0.01(+0.10%) |
Apr 14, 2022 | 9.800 | 9.800 | 9.780 | 9.800 | 116,005 | +0.00(+0.00%) |
Apr 13, 2022 | 9.780 | 9.800 | 9.775 | 9.800 | 2,049 | +0.03(+0.26%) |
Apr 12, 2022 | 9.800 | 9.800 | 9.760 | 9.775 | 150,147 | -0.01(-0.10%) |
Apr 11, 2022 | 9.770 | 9.790 | 9.770 | 9.785 | 1,008 | +0.00(+0.00%) |
Apr 08, 2022 | 9.760 | 9.785 | 9.760 | 9.785 | 1,137 | -0.02(-0.15%) |
Apr 07, 2022 | 9.800 | 9.800 | 9.770 | 9.800 | 443 | +0.01(+0.10%) |
Apr 06, 2022 | 9.760 | 9.790 | 9.750 | 9.790 | 19,875 | +0.02(+0.20%) |
Apr 05, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 2,898 | -0.01(-0.10%) |
Apr 04, 2022 | 9.770 | 9.780 | 9.770 | 9.780 | 60,772 | +0.00(+0.00%) |
Apr 01, 2022 | 9.780 | 9.780 | 9.750 | 9.780 | 64,160 | +0.01(+0.10%) |
Mar 31, 2022 | 9.770 | 9.770 | 9.760 | 9.770 | 12,460 | +0.01(+0.10%) |
Mar 30, 2022 | 9.770 | 9.779 | 9.750 | 9.760 | 2,147,421 | -0.01(-0.10%) |
Mar 29, 2022 | 9.780 | 9.900 | 9.750 | 9.770 | 685,793 | -0.01(-0.05%) |
Mar 28, 2022 | 9.775 | 9.780 | 9.760 | 9.775 | 5,363 | -0.00(-0.05%) |
Mar 24, 2022 | 9.780 | 0 | +0.02(+0.20%) | |||
Mar 23, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 19,025 | +0.00(+0.05%) |
Mar 22, 2022 | 9.760 | 9.760 | 9.750 | 9.755 | 132,372 | -0.00(-0.05%) |
Mar 21, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 6,312 | +0.00(+0.00%) |
Mar 18, 2022 | 9.760 | 9.770 | 9.740 | 9.760 | 13,426 | -0.01(-0.10%) |
Mar 17, 2022 | 9.750 | 9.770 | 9.750 | 9.770 | 2,219 | +0.02(+0.21%) |
Mar 16, 2022 | 9.760 | 9.760 | 9.740 | 9.750 | 42,511 | +0.01(+0.10%) |
Mar 15, 2022 | 9.750 | 9.750 | 9.740 | 9.740 | 73,808 | -0.01(-0.10%) |
Mar 14, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 131,522 | +0.00(+0.00%) |
Mar 11, 2022 | 9.750 | 9.750 | 9.720 | 9.750 | 9,593 | +0.00(+0.00%) |
Mar 10, 2022 | 9.740 | 9.750 | 9.740 | 9.750 | 509 | +0.01(+0.10%) |
Mar 09, 2022 | 9.740 | 9.740 | 9.740 | 9.740 | 20,473 | -0.00(-0.05%) |
Mar 08, 2022 | 9.725 | 9.745 | 9.725 | 9.745 | 20,781 | +0.00(+0.05%) |
Mar 07, 2022 | 9.730 | 9.740 | 9.730 | 9.740 | 57,101 | +0.03(+0.31%) |
Mar 04, 2022 | 9.710 | 9.710 | 9.710 | 9.710 | 179 | -0.03(-0.31%) |
Mar 03, 2022 | 9.740 | 9.740 | 9.730 | 9.740 | 10,391 | +0.00(+0.00%) |
Mar 02, 2022 | 9.860 | 9.860 | 9.710 | 9.740 | 9,806 | +0.00(+0.00%) |