Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.880 | 9.920 | 9.860 | 9.900 | 171,122 | +0.05(+0.51%) |
May 27, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 39,870 | -0.01(-0.10%) |
May 26, 2022 | 9.850 | 9.860 | 9.840 | 9.860 | 15,260 | +0.02(+0.20%) |
May 25, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 7,840 | +0.01(+0.10%) |
May 24, 2022 | 9.835 | 9.841 | 9.820 | 9.830 | 256,121 | -0.03(-0.25%) |
May 23, 2022 | 9.855 | 9.855 | 9.855 | 9.855 | 600 | +0.03(+0.25%) |
May 20, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 32,976 | +0.00(+0.00%) |
May 19, 2022 | 9.840 | 9.860 | 9.830 | 9.830 | 184,124 | -0.02(-0.20%) |
May 18, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 10,359 | +0.00(+0.00%) |
May 17, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 6,673 | +0.01(+0.10%) |
May 16, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 681 | +0.00(+0.00%) |
May 13, 2022 | 9.840 | 9.850 | 9.830 | 9.840 | 50,757 | +0.01(+0.10%) |
May 12, 2022 | 9.810 | 9.850 | 9.810 | 9.830 | 114,502 | -0.03(-0.30%) |
May 11, 2022 | 9.870 | 9.890 | 9.820 | 9.860 | 808,151 | -0.01(-0.10%) |
May 10, 2022 | 9.880 | 9.890 | 9.870 | 9.870 | 4,520 | -0.01(-0.10%) |
May 09, 2022 | 9.880 | 9.890 | 9.870 | 9.880 | 121,444 | +0.02(+0.20%) |
May 06, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 244 | +0.00(+0.00%) |
May 05, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 362 | -0.02(-0.15%) |
May 03, 2022 | 9.875 | 10 | +0.01(+0.14%) | |||
May 02, 2022 | 9.880 | 9.880 | 9.861 | 9.861 | 1,688 | -0.02(-0.19%) |
Apr 29, 2022 | 10.00 | 10.00 | 9.855 | 9.880 | 53,576 | -0.04(-0.40%) |
Apr 28, 2022 | 9.880 | 9.920 | 9.830 | 9.920 | 35,074 | +0.03(+0.30%) |
Apr 27, 2022 | 9.900 | 9.900 | 9.880 | 9.890 | 23,603 | +0.00(+0.00%) |
Apr 26, 2022 | 9.880 | 9.900 | 9.880 | 9.890 | 65,689 | +0.01(+0.10%) |
Apr 25, 2022 | 9.890 | 9.890 | 9.880 | 9.880 | 27,451 | -0.01(-0.10%) |
Apr 22, 2022 | 9.850 | 9.915 | 9.850 | 9.890 | 1,280 | +0.00(+0.00%) |
Apr 21, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 3,175 | +0.00(+0.04%) |
Apr 20, 2022 | 9.890 | 9.900 | 9.880 | 9.886 | 28,215 | +0.01(+0.06%) |
Apr 19, 2022 | 9.880 | 9.900 | 9.880 | 9.880 | 2,631 | -0.01(-0.10%) |
Apr 18, 2022 | 9.890 | 9.890 | 9.882 | 9.890 | 5,703 | +0.01(+0.10%) |
Apr 14, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 540 | -0.02(-0.25%) |
Apr 13, 2022 | 9.896 | 9.905 | 9.896 | 9.905 | 1,238 | +0.02(+0.25%) |
Apr 12, 2022 | 9.880 | 9.890 | 9.880 | 9.880 | 32,673 | +0.01(+0.10%) |
Apr 11, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 15,172 | -0.01(-0.10%) |
Apr 08, 2022 | 9.870 | 9.880 | 9.870 | 9.880 | 4,587 | +0.00(+0.00%) |
Apr 07, 2022 | 9.870 | 9.880 | 9.870 | 9.880 | 2,576 | -0.03(-0.30%) |
Apr 06, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 529 | +0.03(+0.30%) |
Apr 04, 2022 | 9.880 | 97 | -0.01(-0.13%) | |||
Apr 01, 2022 | 9.880 | 9.910 | 9.865 | 9.893 | 1,108,896 | -0.01(-0.07%) |
Mar 31, 2022 | 9.900 | 9.900 | 9.880 | 9.900 | 70,984 | +0.01(+0.10%) |
Mar 30, 2022 | 9.900 | 9.910 | 9.890 | 9.890 | 6,874 | -0.03(-0.30%) |
Mar 29, 2022 | 9.920 | 9.930 | 9.896 | 9.920 | 2,456 | +0.02(+0.20%) |
Mar 28, 2022 | 9.900 | 9.915 | 9.900 | 9.900 | 40,888 | +0.00(+0.00%) |
Mar 25, 2022 | 9.950 | 9.969 | 9.900 | 9.900 | 4,020 | +0.00(+0.00%) |
Mar 24, 2022 | 9.870 | 9.941 | 9.870 | 9.900 | 14,406 | -0.01(-0.10%) |
Mar 23, 2022 | 9.873 | 9.910 | 9.873 | 9.910 | 38,997 | +0.03(+0.30%) |
Mar 22, 2022 | 9.880 | 9.880 | 9.867 | 9.880 | 26,242 | -0.02(-0.20%) |
Mar 18, 2022 | 9.900 | 33 | +0.04(+0.41%) | |||
Mar 17, 2022 | 9.870 | 9.870 | 9.860 | 9.860 | 70,461 | +0.00(+0.00%) |
Mar 16, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 35,684 | +0.00(+0.00%) |
Mar 15, 2022 | 9.860 | 9.885 | 9.860 | 9.860 | 18,174 | -0.00(-0.00%) |
Mar 14, 2022 | 9.860 | 9.880 | 9.860 | 9.860 | 22,952 | +0.00(+0.00%) |
Mar 11, 2022 | 9.861 | 9.861 | 9.860 | 9.860 | 1,903 | +0.00(+0.00%) |
Mar 10, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 70,580 | +0.00(+0.00%) |
Mar 09, 2022 | 9.950 | 9.950 | 9.860 | 9.860 | 34,404 | +0.00(+0.00%) |
Mar 08, 2022 | 9.860 | 9.865 | 9.860 | 9.860 | 1,669 | +0.00(+0.05%) |
Mar 07, 2022 | 9.865 | 9.870 | 9.840 | 9.855 | 41,649 | -0.02(-0.20%) |
Mar 04, 2022 | 9.855 | 9.875 | 9.855 | 9.875 | 6,066 | +0.03(+0.25%) |
Mar 03, 2022 | 9.865 | 9.865 | 9.850 | 9.850 | 3,683 | -0.02(-0.20%) |
Mar 02, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 1,652 | +0.02(+0.20%) |