Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.770 | 9.780 | 9.750 | 9.760 | 114,971 | -0.01(-0.10%) |
May 27, 2022 | 9.770 | 9.770 | 9.760 | 9.770 | 2,412,251 | +0.01(+0.10%) |
May 26, 2022 | 9.750 | 9.760 | 9.750 | 9.760 | 55,686 | +0.02(+0.20%) |
May 25, 2022 | 9.760 | 9.760 | 9.740 | 9.741 | 111,454 | -0.02(-0.19%) |
May 24, 2022 | 9.760 | 9.760 | 9.750 | 9.760 | 2,546 | +0.01(+0.10%) |
May 23, 2022 | 9.760 | 9.755 | 9.740 | 9.750 | 7,446 | +0.01(+0.10%) |
May 20, 2022 | 9.720 | 9.740 | 9.720 | 9.740 | 25,952 | +0.01(+0.12%) |
May 19, 2022 | 9.730 | 9.730 | 9.728 | 9.728 | 1,226 | +0.01(+0.08%) |
May 18, 2022 | 9.740 | 9.755 | 9.710 | 9.720 | 115,419 | -0.03(-0.31%) |
May 17, 2022 | 9.770 | 9.770 | 9.740 | 9.750 | 15,369 | +0.00(+0.00%) |
May 16, 2022 | 9.760 | 9.760 | 9.750 | 9.750 | 6,706 | +0.00(+0.00%) |
May 13, 2022 | 9.740 | 9.770 | 9.740 | 9.750 | 3,217 | +0.00(+0.00%) |
May 12, 2022 | 9.760 | 9.770 | 9.750 | 9.750 | 175,010 | -0.02(-0.15%) |
May 11, 2022 | 9.765 | 9.770 | 9.760 | 9.765 | 125,851 | -0.00(-0.05%) |
May 10, 2022 | 9.760 | 9.770 | 9.750 | 9.770 | 516,578 | +0.00(+0.00%) |
May 09, 2022 | 9.800 | 9.800 | 9.770 | 9.770 | 277,611 | -0.02(-0.20%) |
May 06, 2022 | 9.780 | 9.790 | 9.780 | 9.790 | 3,257 | +0.01(+0.10%) |
May 05, 2022 | 9.780 | 9.805 | 9.780 | 9.780 | 2,127 | -0.01(-0.10%) |
May 04, 2022 | 9.820 | 9.820 | 9.780 | 9.790 | 18,389 | -0.01(-0.10%) |
May 03, 2022 | 9.800 | 9.800 | 9.790 | 9.800 | 752 | +0.02(+0.20%) |
May 02, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 5,574 | +0.00(+0.00%) |
Apr 29, 2022 | 9.790 | 9.790 | 9.780 | 9.780 | 50,075 | -0.02(-0.20%) |
Apr 28, 2022 | 9.790 | 9.800 | 9.780 | 9.800 | 15,821 | +0.01(+0.10%) |
Apr 27, 2022 | 9.770 | 9.810 | 9.770 | 9.790 | 236,167 | +0.01(+0.10%) |
Apr 26, 2022 | 9.780 | 9.800 | 9.771 | 9.780 | 76,381 | -0.01(-0.10%) |
Apr 25, 2022 | 9.780 | 9.810 | 9.770 | 9.790 | 38,538 | -0.02(-0.20%) |
Apr 22, 2022 | 9.780 | 9.810 | 9.780 | 9.810 | 23,787 | +0.01(+0.05%) |
Apr 21, 2022 | 9.820 | 9.820 | 9.800 | 9.805 | 239,129 | +0.00(+0.05%) |
Apr 20, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 1,991 | +0.01(+0.14%) |
Apr 19, 2022 | 9.760 | 9.800 | 9.760 | 9.786 | 34,915 | +0.02(+0.16%) |
Apr 18, 2022 | 9.760 | 9.800 | 9.760 | 9.771 | 17,585 | -0.02(-0.19%) |
Apr 14, 2022 | 9.790 | 9.800 | 9.760 | 9.790 | 9,643 | +0.00(+0.00%) |
Apr 13, 2022 | 9.770 | 9.790 | 9.770 | 9.790 | 3,100 | +0.01(+0.10%) |
Apr 12, 2022 | 9.770 | 9.780 | 9.760 | 9.780 | 8,086 | +0.01(+0.10%) |
Apr 11, 2022 | 9.760 | 9.790 | 9.760 | 9.770 | 13,005 | -0.01(-0.10%) |
Apr 08, 2022 | 9.760 | 9.790 | 9.760 | 9.780 | 166,794 | +0.01(+0.10%) |
Apr 07, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 6,258 | +0.00(+0.05%) |
Apr 06, 2022 | 9.760 | 9.770 | 9.750 | 9.765 | 89,107 | +0.01(+0.05%) |
Apr 05, 2022 | 9.760 | 9.770 | 9.740 | 9.760 | 1,349,172 | +0.00(+0.00%) |
Apr 04, 2022 | 9.740 | 9.780 | 9.740 | 9.760 | 156,683 | -0.01(-0.10%) |
Apr 01, 2022 | 9.780 | 9.790 | 9.755 | 9.770 | 122,059 | +0.01(+0.10%) |
Mar 31, 2022 | 9.740 | 9.770 | 9.740 | 9.760 | 175,671 | +0.00(+0.00%) |
Mar 30, 2022 | 9.750 | 9.770 | 9.750 | 9.760 | 75,983 | -0.01(-0.10%) |
Mar 29, 2022 | 9.745 | 9.780 | 9.745 | 9.770 | 103,777 | +0.01(+0.10%) |
Mar 28, 2022 | 9.730 | 9.770 | 9.730 | 9.760 | 161,179 | +0.00(+0.05%) |
Mar 25, 2022 | 9.745 | 9.760 | 9.745 | 9.755 | 5,970 | -0.00(-0.05%) |
Mar 24, 2022 | 9.760 | 9.760 | 9.750 | 9.760 | 47,318 | +0.01(+0.10%) |
Mar 23, 2022 | 9.760 | 9.755 | 9.750 | 9.750 | 706 | -0.01(-0.05%) |
Mar 22, 2022 | 9.760 | 9.760 | 9.750 | 9.755 | 19,308 | +0.00(+0.00%) |
Mar 21, 2022 | 9.750 | 9.760 | 9.750 | 9.755 | 10,534 | -0.00(-0.05%) |
Mar 18, 2022 | 9.750 | 9.770 | 9.750 | 9.760 | 12,413 | +0.00(+0.00%) |
Mar 17, 2022 | 9.760 | 9.770 | 9.750 | 9.760 | 7,705 | +0.00(+0.00%) |
Mar 16, 2022 | 9.760 | 9.770 | 9.750 | 9.760 | 187,202 | +0.01(+0.10%) |
Mar 15, 2022 | 9.750 | 9.750 | 9.740 | 9.750 | 40,190 | +0.00(+0.00%) |
Mar 14, 2022 | 9.760 | 9.760 | 9.745 | 9.750 | 547,047 | -0.02(-0.20%) |
Mar 11, 2022 | 9.740 | 9.770 | 9.730 | 9.770 | 737,044 | +0.03(+0.31%) |
Mar 10, 2022 | 9.740 | 9.750 | 9.730 | 9.740 | 196,337 | +0.01(+0.10%) |
Mar 09, 2022 | 9.700 | 9.750 | 9.700 | 9.730 | 774,029 | +0.01(+0.10%) |
Mar 08, 2022 | 9.710 | 9.730 | 9.700 | 9.720 | 1,113,203 | +0.00(+0.00%) |
Mar 07, 2022 | 9.720 | 9.750 | 9.710 | 9.720 | 839,108 | +0.01(+0.05%) |
Mar 04, 2022 | 9.720 | 9.730 | 9.710 | 9.715 | 14,366 | +0.00(+0.00%) |
Mar 03, 2022 | 9.700 | 9.720 | 9.700 | 9.715 | 16,385 | +0.00(+0.05%) |
Mar 02, 2022 | 9.700 | 9.730 | 9.700 | 9.710 | 896,132 | +0.00(+0.00%) |