Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.05 | 10.05 | 9.970 | 10.00 | 42,390 | -0.05(-0.50%) |
May 30, 2022 | 10.01 | 10.07 | 10.01 | 10.05 | 12,300 | +0.01(+0.10%) |
May 27, 2022 | 9.950 | 10.07 | 9.950 | 10.04 | 78,822 | +0.10(+1.01%) |
May 26, 2022 | 9.930 | 9.980 | 9.890 | 9.940 | 25,000 | +0.04(+0.40%) |
May 25, 2022 | 9.900 | 9.900 | 9.820 | 9.900 | 29,537 | +0.03(+0.30%) |
May 24, 2022 | 9.900 | 9.930 | 9.870 | 9.870 | 26,035 | -0.04(-0.40%) |
May 20, 2022 | 9.910 | 0 | -0.01(-0.10%) | |||
May 19, 2022 | 9.950 | 9.950 | 9.920 | 9.920 | 7,000 | -0.03(-0.30%) |
May 18, 2022 | 9.940 | 9.960 | 9.910 | 9.950 | 30,167 | +0.00(+0.00%) |
May 17, 2022 | 9.900 | 9.980 | 9.900 | 9.950 | 22,800 | +0.03(+0.30%) |
May 16, 2022 | 9.810 | 9.960 | 9.800 | 9.920 | 48,397 | +0.04(+0.40%) |
May 13, 2022 | 9.810 | 9.880 | 9.810 | 9.880 | 25,980 | +0.09(+0.92%) |
May 12, 2022 | 9.900 | 9.940 | 9.790 | 9.790 | 14,500 | -0.15(-1.51%) |
May 11, 2022 | 9.980 | 9.990 | 9.920 | 9.940 | 12,100 | -0.01(-0.10%) |
May 10, 2022 | 9.940 | 9.980 | 9.900 | 9.950 | 44,440 | -0.02(-0.20%) |
May 09, 2022 | 9.970 | 9.980 | 9.930 | 9.970 | 66,835 | -0.01(-0.10%) |
May 06, 2022 | 9.950 | 9.990 | 9.920 | 9.980 | 25,000 | +0.03(+0.30%) |
May 05, 2022 | 9.930 | 9.970 | 9.860 | 9.950 | 46,850 | -0.05(-0.50%) |
May 04, 2022 | 9.970 | 10.00 | 9.960 | 10.00 | 23,390 | +0.05(+0.50%) |
May 03, 2022 | 9.900 | 9.970 | 9.880 | 9.950 | 51,673 | +0.05(+0.51%) |
May 02, 2022 | 9.920 | 9.930 | 9.840 | 9.900 | 11,000 | -0.03(-0.30%) |
Apr 29, 2022 | 9.990 | 10.00 | 9.900 | 9.930 | 29,550 | -0.05(-0.50%) |
Apr 28, 2022 | 9.970 | 9.980 | 9.960 | 9.980 | 12,000 | +0.02(+0.20%) |
Apr 27, 2022 | 9.950 | 9.980 | 9.940 | 9.960 | 18,513 | +0.03(+0.30%) |
Apr 26, 2022 | 10.02 | 10.02 | 9.900 | 9.930 | 90,500 | -0.10(-1.00%) |
Apr 25, 2022 | 10.03 | 10.03 | 9.990 | 10.03 | 108,828 | -0.01(-0.10%) |
Apr 22, 2022 | 10.05 | 10.05 | 10.01 | 10.04 | 70,533 | -0.01(-0.10%) |
Apr 21, 2022 | 10.06 | 10.08 | 10.04 | 10.05 | 67,653 | -0.01(-0.10%) |
Apr 20, 2022 | 10.07 | 10.08 | 10.06 | 10.06 | 40,049 | -0.01(-0.10%) |
Apr 19, 2022 | 10.08 | 10.08 | 10.05 | 10.07 | 114,910 | +0.01(+0.10%) |
Apr 18, 2022 | 10.09 | 10.09 | 10.06 | 10.06 | 68,588 | -0.02(-0.20%) |
Apr 14, 2022 | 10.08 | 0 | -0.02(-0.20%) | |||
Apr 13, 2022 | 10.12 | 10.12 | 10.10 | 10.10 | 97,873 | -0.01(-0.10%) |
Apr 12, 2022 | 10.12 | 10.13 | 10.09 | 10.11 | 1,272,714 | -0.20(-1.94%) |
Apr 11, 2022 | 10.30 | 10.32 | 10.30 | 10.31 | 8,235 | +0.01(+0.10%) |
Apr 08, 2022 | 10.31 | 10.32 | 10.30 | 10.30 | 39,100 | -0.01(-0.10%) |
Apr 07, 2022 | 10.31 | 10.31 | 10.30 | 10.31 | 81,133 | +0.01(+0.10%) |
Apr 06, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 9,300 | +0.00(+0.00%) |
Apr 05, 2022 | 10.32 | 10.32 | 10.30 | 10.30 | 1,950 | -0.01(-0.10%) |
Apr 04, 2022 | 10.35 | 10.35 | 10.30 | 10.31 | 8,350 | +0.01(+0.10%) |
Apr 01, 2022 | 10.30 | 10.33 | 10.30 | 10.30 | 11,296 | -0.02(-0.19%) |
Mar 31, 2022 | 10.30 | 10.33 | 10.30 | 10.32 | 41,446 | +0.01(+0.10%) |
Mar 30, 2022 | 10.30 | 10.32 | 10.30 | 10.31 | 109,050 | -0.08(-0.77%) |
Mar 29, 2022 | 10.38 | 10.42 | 10.38 | 10.39 | 13,300 | +0.02(+0.19%) |
Mar 28, 2022 | 10.38 | 10.38 | 10.37 | 10.37 | 11,070 | +0.02(+0.19%) |
Mar 25, 2022 | 10.34 | 10.36 | 10.34 | 10.35 | 10,237 | +0.03(+0.29%) |
Mar 24, 2022 | 10.35 | 10.35 | 10.30 | 10.32 | 47,600 | -0.02(-0.19%) |
Mar 23, 2022 | 10.37 | 10.37 | 10.34 | 10.34 | 4,512 | -0.09(-0.86%) |
Mar 22, 2022 | 10.39 | 10.43 | 10.39 | 10.43 | 8,200 | +0.05(+0.48%) |
Mar 21, 2022 | 10.37 | 10.38 | 10.37 | 10.38 | 4,460 | +0.01(+0.10%) |
Mar 18, 2022 | 10.35 | 10.37 | 10.35 | 10.37 | 4,479 | +0.01(+0.10%) |
Mar 17, 2022 | 10.34 | 10.36 | 10.34 | 10.36 | 7,920 | +0.03(+0.29%) |
Mar 16, 2022 | 10.35 | 10.35 | 10.33 | 10.33 | 3,000 | -0.01(-0.10%) |
Mar 15, 2022 | 10.34 | 10.34 | 10.33 | 10.34 | 1,285 | -0.02(-0.19%) |
Mar 14, 2022 | 10.34 | 10.36 | 10.33 | 10.36 | 2,340 | +0.01(+0.10%) |
Mar 11, 2022 | 10.35 | 10.39 | 10.35 | 10.35 | 13,645 | +0.04(+0.39%) |
Mar 10, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 1,200 | +0.00(+0.00%) |
Mar 09, 2022 | 10.31 | 10.33 | 10.30 | 10.31 | 11,635 | -0.03(-0.29%) |
Mar 08, 2022 | 10.30 | 10.34 | 10.30 | 10.34 | 26,630 | +0.04(+0.39%) |
Mar 07, 2022 | 10.32 | 10.32 | 10.30 | 10.30 | 16,600 | +0.00(+0.00%) |
Mar 04, 2022 | 10.30 | 10.33 | 10.30 | 10.30 | 13,100 | -0.01(-0.10%) |
Mar 03, 2022 | 10.32 | 10.34 | 10.31 | 10.31 | 3,300 | +0.01(+0.10%) |
Mar 02, 2022 | 10.31 | 10.36 | 10.30 | 10.30 | 7,360 | +0.00(+0.00%) |