Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.680 | 9.680 | 9.680 | 9.680 | 5,129 | -0.00(-0.03%) |
May 27, 2022 | 9.690 | 9.709 | 9.683 | 9.683 | 34,630 | -0.02(-0.18%) |
May 26, 2022 | 9.680 | 9.710 | 9.680 | 9.700 | 13,169 | +0.00(+0.00%) |
May 25, 2022 | 9.700 | 9.700 | 9.670 | 9.700 | 46,306 | +0.01(+0.15%) |
May 24, 2022 | 9.690 | 9.690 | 9.680 | 9.685 | 80,139 | -0.01(-0.10%) |
May 23, 2022 | 9.690 | 9.695 | 9.690 | 9.695 | 1,105 | +0.03(+0.26%) |
May 20, 2022 | 9.670 | 9.670 | 9.670 | 9.670 | 4,013 | +0.00(+0.00%) |
May 19, 2022 | 9.690 | 9.695 | 9.650 | 9.670 | 44,145 | -0.02(-0.21%) |
May 18, 2022 | 9.690 | 9.700 | 9.660 | 9.690 | 396,358 | +0.00(+0.00%) |
May 17, 2022 | 9.670 | 9.690 | 9.670 | 9.690 | 101,211 | +0.01(+0.15%) |
May 16, 2022 | 9.690 | 9.690 | 9.676 | 9.676 | 25,905 | +0.01(+0.06%) |
May 13, 2022 | 9.680 | 9.680 | 9.660 | 9.670 | 15,358 | +0.00(+0.00%) |
May 12, 2022 | 9.690 | 9.695 | 9.670 | 9.670 | 606,501 | -0.03(-0.31%) |
May 11, 2022 | 9.710 | 9.720 | 9.690 | 9.700 | 56,955 | -0.01(-0.10%) |
May 10, 2022 | 9.720 | 9.720 | 9.700 | 9.710 | 159,500 | +0.00(+0.00%) |
May 09, 2022 | 9.740 | 9.740 | 9.710 | 9.710 | 84,951 | -0.03(-0.31%) |
May 06, 2022 | 9.730 | 9.740 | 9.730 | 9.740 | 9,361 | +0.00(+0.00%) |
May 05, 2022 | 9.730 | 9.750 | 9.720 | 9.740 | 52,133 | -0.01(-0.10%) |
May 04, 2022 | 9.760 | 9.760 | 9.750 | 9.750 | 234 | +0.01(+0.10%) |
May 03, 2022 | 9.720 | 9.740 | 9.720 | 9.740 | 1,717 | +0.01(+0.10%) |
May 02, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 8,623 | +0.00(+0.00%) |
Apr 29, 2022 | 9.710 | 9.760 | 9.710 | 9.730 | 1,400 | -0.03(-0.31%) |
Apr 28, 2022 | 9.730 | 9.760 | 9.730 | 9.760 | 2,696 | +0.00(+0.00%) |
Apr 27, 2022 | 9.760 | 9.760 | 9.720 | 9.760 | 285,636 | +0.03(+0.31%) |
Apr 26, 2022 | 9.710 | 9.750 | 9.710 | 9.730 | 6,254 | +0.01(+0.10%) |
Apr 25, 2022 | 9.740 | 9.790 | 9.720 | 9.720 | 12,138 | -0.04(-0.41%) |
Apr 22, 2022 | 9.720 | 9.760 | 9.720 | 9.760 | 9,235 | +0.03(+0.31%) |
Apr 21, 2022 | 9.750 | 9.750 | 9.730 | 9.730 | 18,408 | -0.00(-0.05%) |
Apr 20, 2022 | 9.740 | 9.740 | 9.735 | 9.735 | 24,913 | -0.01(-0.05%) |
Apr 19, 2022 | 9.750 | 9.750 | 9.715 | 9.740 | 384,454 | -0.01(-0.10%) |
Apr 18, 2022 | 9.770 | 9.770 | 9.750 | 9.750 | 13,333 | -0.02(-0.20%) |
Apr 14, 2022 | 9.800 | 9.800 | 9.770 | 9.770 | 2,266 | -0.03(-0.31%) |
Apr 13, 2022 | 9.701 | 9.800 | 9.701 | 9.800 | 5,623 | +0.07(+0.72%) |
Apr 12, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 2,210 | +0.00(+0.00%) |
Apr 11, 2022 | 9.730 | 9.730 | 9.710 | 9.730 | 6,064 | +0.00(+0.00%) |
Apr 08, 2022 | 9.750 | 9.750 | 9.720 | 9.730 | 7,974 | +0.01(+0.05%) |
Apr 07, 2022 | 9.711 | 9.730 | 9.711 | 9.725 | 12,892 | -0.01(-0.05%) |
Apr 06, 2022 | 9.700 | 9.799 | 9.700 | 9.730 | 1,043,700 | +0.00(+0.00%) |
Apr 05, 2022 | 9.720 | 9.730 | 9.715 | 9.730 | 1,200 | +0.00(+0.00%) |
Apr 04, 2022 | 9.740 | 9.740 | 9.710 | 9.730 | 1,217 | +0.02(+0.22%) |
Apr 01, 2022 | 9.720 | 9.750 | 9.708 | 9.708 | 1,225,819 | -0.03(-0.33%) |
Mar 31, 2022 | 9.740 | 9.740 | 9.720 | 9.740 | 2,643 | +0.04(+0.41%) |
Mar 30, 2022 | 9.705 | 9.715 | 9.700 | 9.700 | 857 | -0.02(-0.21%) |
Mar 29, 2022 | 9.701 | 9.720 | 9.701 | 9.720 | 151,846 | +0.01(+0.10%) |
Mar 28, 2022 | 9.700 | 9.730 | 9.700 | 9.710 | 7,208 | -0.00(-0.05%) |
Mar 25, 2022 | 9.715 | 9.715 | 9.715 | 9.715 | 324 | +0.02(+0.15%) |
Mar 24, 2022 | 9.715 | 9.715 | 9.700 | 9.700 | 1,367 | -0.01(-0.10%) |
Mar 23, 2022 | 9.700 | 9.710 | 9.700 | 9.710 | 2,078 | +0.03(+0.31%) |
Mar 22, 2022 | 9.690 | 9.730 | 9.680 | 9.680 | 4,649 | -0.01(-0.10%) |
Mar 21, 2022 | 9.690 | 9.695 | 9.685 | 9.690 | 27,401 | -0.01(-0.10%) |
Mar 18, 2022 | 9.695 | 9.700 | 9.691 | 9.700 | 4,191 | +0.01(+0.10%) |
Mar 17, 2022 | 9.690 | 9.690 | 9.690 | 9.690 | 2,444 | -0.01(-0.09%) |
Mar 16, 2022 | 9.680 | 9.699 | 9.680 | 9.699 | 2,943 | +0.01(+0.15%) |
Mar 15, 2022 | 9.650 | 9.700 | 9.650 | 9.685 | 32,824 | -0.01(-0.13%) |
Mar 14, 2022 | 9.700 | 9.700 | 9.671 | 9.698 | 10,803 | +0.00(+0.02%) |
Mar 11, 2022 | 9.690 | 9.700 | 9.690 | 9.696 | 28,133 | +0.01(+0.07%) |
Mar 10, 2022 | 9.660 | 9.690 | 9.660 | 9.690 | 24,621 | +0.01(+0.10%) |
Mar 09, 2022 | 9.690 | 9.690 | 9.670 | 9.680 | 3,988 | +0.01(+0.15%) |
Mar 08, 2022 | 9.670 | 9.670 | 9.665 | 9.665 | 870 | -0.01(-0.08%) |
Mar 07, 2022 | 9.660 | 9.676 | 9.653 | 9.673 | 8,056 | -0.01(-0.07%) |
Mar 04, 2022 | 9.670 | 9.690 | 9.670 | 9.680 | 19,436 | +0.01(+0.10%) |
Mar 03, 2022 | 9.670 | 9.670 | 9.665 | 9.670 | 323,109 | +0.00(+0.00%) |
Mar 02, 2022 | 9.670 | 9.670 | 9.660 | 9.670 | 2,825 | +0.00(+0.00%) |