Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.671 | 9.680 | 9.671 | 9.680 | 2,888 | +0.00(+0.00%) |
May 27, 2022 | 9.680 | 9.680 | 9.680 | 9.680 | 51,836 | -0.01(-0.10%) |
May 26, 2022 | 9.700 | 9.700 | 9.690 | 9.690 | 101,007 | +0.00(+0.00%) |
May 25, 2022 | 9.690 | 9.705 | 9.690 | 9.690 | 14,549 | +0.01(+0.10%) |
May 24, 2022 | 9.690 | 9.720 | 9.670 | 9.680 | 119,281 | +0.01(+0.10%) |
May 23, 2022 | 9.670 | 9.694 | 9.670 | 9.670 | 1,252 | +0.00(+0.00%) |
May 20, 2022 | 9.680 | 9.680 | 9.670 | 9.670 | 36,667 | -0.02(-0.21%) |
May 19, 2022 | 9.670 | 9.705 | 9.670 | 9.690 | 12,666 | +0.02(+0.21%) |
May 18, 2022 | 9.678 | 9.678 | 9.670 | 9.670 | 48,102 | +0.00(+0.00%) |
May 17, 2022 | 9.680 | 9.685 | 9.670 | 9.670 | 1,222 | -0.00(-0.03%) |
May 16, 2022 | 9.680 | 9.680 | 9.673 | 9.673 | 25,345 | -0.01(-0.07%) |
May 13, 2022 | 9.660 | 9.685 | 9.660 | 9.680 | 2,903 | +0.01(+0.10%) |
May 12, 2022 | 9.680 | 9.700 | 9.670 | 9.670 | 627,771 | -0.03(-0.31%) |
May 11, 2022 | 9.700 | 9.720 | 9.700 | 9.700 | 39,886 | +0.00(+0.00%) |
May 10, 2022 | 9.720 | 9.720 | 9.700 | 9.700 | 115,644 | -0.01(-0.10%) |
May 09, 2022 | 9.720 | 9.730 | 9.700 | 9.710 | 68,996 | -0.02(-0.21%) |
May 06, 2022 | 9.720 | 9.730 | 9.720 | 9.730 | 10,354 | -0.01(-0.10%) |
May 05, 2022 | 9.750 | 9.750 | 9.740 | 9.740 | 10,783 | +0.01(+0.10%) |
May 04, 2022 | 9.740 | 9.740 | 9.730 | 9.730 | 1,750 | +0.00(+0.00%) |
May 03, 2022 | 9.735 | 9.735 | 9.720 | 9.730 | 91,170 | +0.01(+0.10%) |
May 02, 2022 | 9.720 | 9.720 | 9.720 | 9.720 | 33,351 | +0.00(+0.00%) |
Apr 29, 2022 | 9.730 | 9.735 | 9.720 | 9.720 | 2,907 | -0.01(-0.10%) |
Apr 28, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 17,552 | -0.01(-0.10%) |
Apr 27, 2022 | 9.720 | 9.740 | 9.720 | 9.740 | 3,489 | +0.01(+0.05%) |
Apr 26, 2022 | 9.730 | 9.735 | 9.710 | 9.735 | 26,218 | +0.01(+0.15%) |
Apr 25, 2022 | 9.720 | 9.720 | 9.720 | 9.720 | 14,705 | +0.00(+0.00%) |
Apr 22, 2022 | 9.730 | 9.730 | 9.720 | 9.720 | 10,135 | -0.01(-0.10%) |
Apr 21, 2022 | 9.730 | 9.733 | 9.730 | 9.730 | 6,399 | -0.01(-0.10%) |
Apr 20, 2022 | 9.730 | 9.740 | 9.730 | 9.740 | 30,145 | -0.01(-0.10%) |
Apr 19, 2022 | 9.710 | 9.750 | 9.710 | 9.750 | 355,159 | +0.01(+0.10%) |
Apr 18, 2022 | 9.705 | 9.740 | 9.705 | 9.740 | 3,863 | -0.01(-0.10%) |
Apr 14, 2022 | 9.750 | 9.750 | 9.730 | 9.750 | 2,828 | +0.00(+0.00%) |
Apr 13, 2022 | 9.725 | 9.750 | 9.720 | 9.750 | 1,848 | +0.03(+0.31%) |
Apr 12, 2022 | 9.740 | 9.740 | 9.700 | 9.720 | 3,765 | -0.00(-0.03%) |
Apr 11, 2022 | 9.730 | 9.730 | 9.720 | 9.723 | 7,726 | -0.01(-0.08%) |
Apr 08, 2022 | 9.710 | 9.742 | 9.700 | 9.730 | 29,080 | +0.01(+0.10%) |
Apr 07, 2022 | 9.730 | 9.730 | 9.720 | 9.720 | 3,252 | -0.02(-0.21%) |
Apr 06, 2022 | 9.730 | 9.740 | 9.700 | 9.740 | 515,360 | -0.01(-0.10%) |
Apr 05, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 883 | +0.01(+0.10%) |
Apr 04, 2022 | 9.740 | 9.740 | 9.720 | 9.740 | 40,191 | +0.00(+0.00%) |
Apr 01, 2022 | 9.750 | 9.750 | 9.710 | 9.740 | 1,235,068 | -0.01(-0.10%) |
Mar 31, 2022 | 9.720 | 9.780 | 9.701 | 9.750 | 3,959 | +0.04(+0.41%) |
Mar 30, 2022 | 9.710 | 9.710 | 9.700 | 9.710 | 517 | -0.01(-0.10%) |
Mar 29, 2022 | 9.700 | 9.720 | 9.700 | 9.720 | 150,207 | +0.00(+0.00%) |
Mar 28, 2022 | 9.690 | 9.720 | 9.690 | 9.720 | 23,296 | +0.03(+0.31%) |
Mar 25, 2022 | 9.690 | 9.690 | 9.690 | 9.690 | 359 | +0.00(+0.00%) |
Mar 24, 2022 | 9.680 | 9.690 | 9.680 | 9.690 | 1,293 | +0.01(+0.10%) |
Mar 23, 2022 | 9.680 | 9.690 | 9.680 | 9.680 | 29,723 | +0.00(+0.00%) |
Mar 22, 2022 | 9.680 | 9.680 | 9.680 | 9.680 | 319 | -0.01(-0.10%) |
Mar 21, 2022 | 9.680 | 9.690 | 9.680 | 9.690 | 314 | +0.01(+0.10%) |
Mar 18, 2022 | 9.690 | 9.700 | 9.670 | 9.680 | 6,850 | -0.02(-0.21%) |
Mar 17, 2022 | 9.670 | 9.700 | 9.670 | 9.700 | 8,020 | +0.02(+0.21%) |
Mar 16, 2022 | 9.664 | 9.680 | 9.660 | 9.679 | 2,612 | +0.01(+0.10%) |
Mar 15, 2022 | 9.670 | 9.670 | 9.670 | 9.670 | 2,259 | +0.00(+0.00%) |
Mar 14, 2022 | 9.650 | 9.680 | 9.650 | 9.670 | 29,644 | -0.03(-0.31%) |
Mar 11, 2022 | 9.700 | 9.700 | 9.700 | 9.700 | 1,035 | +0.02(+0.21%) |
Mar 10, 2022 | 9.650 | 9.680 | 9.650 | 9.680 | 9,057 | +0.00(+0.05%) |
Mar 09, 2022 | 9.700 | 9.700 | 9.660 | 9.675 | 1,428 | +0.02(+0.16%) |
Mar 08, 2022 | 9.670 | 9.670 | 9.660 | 9.660 | 659 | -0.01(-0.10%) |
Mar 07, 2022 | 9.670 | 9.670 | 9.670 | 9.670 | 3,654 | -0.02(-0.21%) |
Mar 04, 2022 | 9.650 | 9.700 | 9.650 | 9.690 | 54,375 | -0.01(-0.10%) |
Mar 02, 2022 | 9.700 | 76 | +0.05(+0.52%) |