Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.930 | 9.951 | 9.930 | 9.950 | 42,756 | +0.01(+0.07%) |
May 27, 2022 | 9.930 | 9.944 | 9.930 | 9.944 | 77,598 | +0.00(+0.04%) |
May 26, 2022 | 9.940 | 9.950 | 9.930 | 9.940 | 77,666 | +0.00(+0.00%) |
May 25, 2022 | 9.930 | 9.940 | 9.930 | 9.940 | 116,034 | +0.01(+0.10%) |
May 24, 2022 | 9.940 | 9.940 | 9.930 | 9.930 | 29,062 | +0.00(+0.00%) |
May 23, 2022 | 9.940 | 9.940 | 9.930 | 9.930 | 5,533 | +0.00(+0.00%) |
May 20, 2022 | 9.930 | 9.940 | 9.920 | 9.930 | 6,663 | +0.00(+0.00%) |
May 19, 2022 | 9.920 | 9.935 | 9.920 | 9.930 | 68,267 | +0.00(+0.00%) |
May 18, 2022 | 9.920 | 9.940 | 9.920 | 9.930 | 150,518 | +0.00(+0.00%) |
May 17, 2022 | 9.920 | 9.930 | 9.910 | 9.930 | 473,789 | +0.04(+0.35%) |
May 16, 2022 | 9.910 | 9.910 | 9.880 | 9.895 | 73,674 | -0.01(-0.05%) |
May 13, 2022 | 9.900 | 9.930 | 9.900 | 9.900 | 502,200 | +0.02(+0.20%) |
May 12, 2022 | 9.880 | 9.905 | 9.880 | 9.880 | 41,958 | -0.01(-0.10%) |
May 11, 2022 | 9.890 | 9.890 | 9.880 | 9.890 | 144,275 | +0.00(+0.00%) |
May 10, 2022 | 9.910 | 9.915 | 9.880 | 9.890 | 103,483 | +0.02(+0.15%) |
May 09, 2022 | 9.880 | 9.890 | 9.875 | 9.875 | 55,112 | -0.01(-0.05%) |
May 06, 2022 | 9.890 | 9.890 | 9.880 | 9.880 | 62,503 | -0.01(-0.10%) |
May 05, 2022 | 9.900 | 9.900 | 9.890 | 9.890 | 853 | +0.00(+0.00%) |
May 04, 2022 | 9.990 | 9.990 | 9.890 | 9.890 | 504,823 | -0.03(-0.30%) |
May 03, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 212 | +0.00(+0.00%) |
May 02, 2022 | 9.910 | 9.920 | 9.910 | 9.920 | 1,511 | +0.00(+0.00%) |
Apr 29, 2022 | 9.920 | 9.925 | 9.920 | 9.920 | 25,636 | -0.01(-0.10%) |
Apr 28, 2022 | 9.930 | 9.930 | 9.910 | 9.930 | 87,771 | +0.01(+0.10%) |
Apr 27, 2022 | 9.921 | 9.921 | 9.920 | 9.920 | 432 | +0.00(+0.00%) |
Apr 26, 2022 | 9.910 | 9.920 | 9.910 | 9.920 | 3,615 | +0.00(+0.00%) |
Apr 25, 2022 | 9.921 | 9.921 | 9.920 | 9.920 | 1,076 | +0.00(+0.00%) |
Apr 22, 2022 | 9.920 | 9.920 | 9.910 | 9.920 | 82,683 | -0.01(-0.05%) |
Apr 21, 2022 | 9.920 | 9.925 | 9.920 | 9.925 | 366 | +0.01(+0.05%) |
Apr 20, 2022 | 9.910 | 9.920 | 9.910 | 9.920 | 281,560 | +0.00(+0.00%) |
Apr 19, 2022 | 9.890 | 9.920 | 9.890 | 9.920 | 29,930 | +0.01(+0.10%) |
Apr 18, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 211,545 | -0.02(-0.20%) |
Apr 14, 2022 | 9.920 | 9.930 | 9.910 | 9.930 | 63,321 | +0.01(+0.10%) |
Apr 13, 2022 | 9.890 | 9.930 | 9.892 | 9.920 | 5,760 | +0.00(+0.00%) |
Apr 12, 2022 | 9.920 | 9.930 | 9.910 | 9.920 | 7,249 | +0.00(+0.00%) |
Apr 11, 2022 | 9.915 | 9.920 | 9.915 | 9.920 | 526 | +0.01(+0.10%) |
Apr 08, 2022 | 9.930 | 9.930 | 9.905 | 9.910 | 33,324 | -0.00(-0.04%) |
Apr 07, 2022 | 9.920 | 9.920 | 9.914 | 9.914 | 314 | -0.00(-0.01%) |
Apr 06, 2022 | 9.920 | 9.920 | 9.890 | 9.915 | 690,504 | +0.00(+0.05%) |
Apr 05, 2022 | 9.890 | 9.920 | 9.890 | 9.910 | 710,006 | +0.00(+0.00%) |
Apr 04, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 94,732 | +0.05(+0.51%) |
Apr 01, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 37,803 | +0.00(+0.00%) |
Mar 31, 2022 | 9.860 | 9.860 | 9.850 | 9.860 | 34,363 | +0.01(+0.10%) |
Mar 30, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 625 | -0.01(-0.05%) |
Mar 29, 2022 | 9.855 | 9.855 | 9.855 | 9.855 | 162 | +0.01(+0.05%) |
Mar 28, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 6,909 | +0.00(+0.00%) |
Mar 25, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 4,734 | +0.00(+0.00%) |
Mar 24, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 31,740 | +0.01(+0.09%) |
Mar 23, 2022 | 9.841 | 9.841 | 9.841 | 9.841 | 229 | -0.01(-0.09%) |
Mar 22, 2022 | 9.820 | 9.860 | 9.820 | 9.850 | 40,318 | -0.00(-0.00%) |
Mar 21, 2022 | 9.840 | 9.860 | 9.840 | 9.850 | 30,218 | +0.01(+0.10%) |
Mar 18, 2022 | 9.880 | 9.880 | 9.840 | 9.840 | 5,206 | -0.03(-0.30%) |
Mar 17, 2022 | 9.870 | 9.870 | 9.800 | 9.870 | 414,779 | +0.03(+0.30%) |
Mar 16, 2022 | 9.870 | 9.870 | 9.830 | 9.840 | 132,951 | +0.00(+0.00%) |
Mar 15, 2022 | 9.870 | 9.870 | 9.830 | 9.840 | 162,044 | +0.00(+0.00%) |
Mar 14, 2022 | 9.860 | 9.880 | 9.840 | 9.840 | 35,140 | -0.05(-0.51%) |
Mar 11, 2022 | 9.830 | 9.890 | 9.820 | 9.890 | 526,328 | +0.05(+0.51%) |
Mar 10, 2022 | 9.840 | 9.845 | 9.830 | 9.840 | 10,485 | +0.01(+0.10%) |
Mar 09, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 44,351 | -0.01(-0.07%) |
Mar 08, 2022 | 9.845 | 9.845 | 9.837 | 9.837 | 26,608 | +0.01(+0.07%) |
Mar 07, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 330,893 | -0.03(-0.30%) |
Mar 04, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 1,595 | +0.00(+0.00%) |
Mar 03, 2022 | 9.840 | 9.860 | 9.840 | 9.860 | 8,916 | +0.01(+0.10%) |
Mar 02, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 114,902 | +0.00(+0.00%) |