Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 6,414 | +0.03(+0.30%) |
May 27, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 88,307 | -0.01(-0.10%) |
May 26, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 234,271 | +0.01(+0.10%) |
May 25, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 47,037 | +0.00(+0.00%) |
May 24, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 57,583 | +0.00(+0.00%) |
May 23, 2022 | 9.845 | 9.845 | 9.830 | 9.840 | 5,346 | +0.00(+0.00%) |
May 20, 2022 | 9.835 | 9.840 | 9.835 | 9.840 | 11,952 | +0.01(+0.10%) |
May 19, 2022 | 9.830 | 9.830 | 9.810 | 9.830 | 22,314 | +0.01(+0.05%) |
May 18, 2022 | 9.820 | 9.825 | 9.820 | 9.825 | 1,800,636 | +0.00(+0.05%) |
May 17, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 270,410 | +0.00(+0.00%) |
May 16, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 12,480 | +0.00(+0.00%) |
May 13, 2022 | 9.830 | 9.850 | 9.820 | 9.820 | 19,990 | +0.00(+0.00%) |
May 12, 2022 | 9.830 | 9.850 | 9.820 | 9.820 | 34,675 | +0.00(+0.00%) |
May 11, 2022 | 9.830 | 9.830 | 9.820 | 9.820 | 42,888 | -0.01(-0.10%) |
May 10, 2022 | 9.840 | 9.860 | 9.830 | 9.830 | 31,663 | -0.01(-0.10%) |
May 09, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 13,769 | -0.03(-0.30%) |
May 06, 2022 | 9.872 | 9.872 | 9.860 | 9.870 | 10,602 | +0.01(+0.10%) |
May 05, 2022 | 9.860 | 9.865 | 9.860 | 9.860 | 48,836 | +0.00(+0.00%) |
May 04, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 5,915 | +0.01(+0.10%) |
May 02, 2022 | 9.850 | 583 | -0.00(-0.00%) | |||
Apr 29, 2022 | 9.860 | 9.870 | 9.850 | 9.850 | 133,215 | +0.00(+0.00%) |
Apr 28, 2022 | 9.850 | 9.866 | 9.850 | 9.850 | 13,097 | -0.01(-0.10%) |
Apr 27, 2022 | 9.860 | 9.860 | 9.850 | 9.860 | 184,166 | +0.01(+0.10%) |
Apr 26, 2022 | 9.850 | 9.854 | 9.850 | 9.850 | 2,347 | +0.00(+0.00%) |
Apr 25, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 919,160 | -0.00(-0.00%) |
Apr 21, 2022 | 9.850 | 3 | +0.00(+0.00%) | |||
Apr 20, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 64,270 | +0.00(+0.00%) |
Apr 14, 2022 | 9.850 | 117 | -0.01(-0.10%) | |||
Apr 13, 2022 | 9.850 | 9.870 | 9.840 | 9.860 | 111,018 | +0.02(+0.16%) |
Apr 12, 2022 | 9.850 | 9.850 | 9.844 | 9.844 | 100,817 | -0.01(-0.06%) |
Apr 11, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 100,707 | +0.00(+0.00%) |
Apr 08, 2022 | 9.840 | 9.854 | 9.840 | 9.850 | 208,577 | +0.01(+0.10%) |
Apr 07, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 603 | +0.02(+0.20%) |
Apr 06, 2022 | 9.820 | 9.840 | 9.820 | 9.820 | 3,568 | -0.01(-0.10%) |
Apr 05, 2022 | 9.830 | 9.840 | 9.820 | 9.830 | 10,550 | +0.00(+0.00%) |
Apr 04, 2022 | 9.830 | 9.840 | 9.830 | 9.830 | 801,583 | +0.00(+0.00%) |
Apr 01, 2022 | 9.810 | 9.830 | 9.810 | 9.830 | 8,712 | +0.01(+0.10%) |
Mar 31, 2022 | 9.800 | 9.830 | 9.800 | 9.820 | 109,114 | +0.01(+0.10%) |
Mar 30, 2022 | 9.810 | 9.820 | 9.810 | 9.810 | 445,457 | -0.01(-0.10%) |
Mar 29, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 128,985 | +0.01(+0.10%) |
Mar 25, 2022 | 9.810 | 59 | +0.02(+0.20%) | |||
Mar 24, 2022 | 9.802 | 9.802 | 9.790 | 9.790 | 34,178 | -0.01(-0.09%) |
Mar 22, 2022 | 9.799 | 27 | +0.01(+0.09%) | |||
Mar 21, 2022 | 9.813 | 9.813 | 9.790 | 9.790 | 26,179 | +0.00(+0.00%) |
Mar 18, 2022 | 9.790 | 9.800 | 9.780 | 9.790 | 95,000 | +0.01(+0.10%) |
Mar 17, 2022 | 9.800 | 9.800 | 9.780 | 9.780 | 27,915 | -0.01(-0.10%) |
Mar 16, 2022 | 9.820 | 9.820 | 9.790 | 9.790 | 878 | +0.00(+0.00%) |
Mar 15, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 123 | -0.01(-0.10%) |
Mar 14, 2022 | 9.800 | 9.800 | 9.790 | 9.800 | 204,352 | +0.01(+0.10%) |
Mar 11, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 14,865 | +0.00(+0.00%) |
Mar 10, 2022 | 9.790 | 9.810 | 9.790 | 9.790 | 12,116 | -0.01(-0.05%) |
Mar 09, 2022 | 9.795 | 9.795 | 9.795 | 9.795 | 1,702 | +0.01(+0.05%) |
Mar 08, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 51,287 | +0.00(+0.00%) |
Mar 07, 2022 | 9.800 | 9.800 | 9.790 | 9.790 | 50,394 | -0.01(-0.05%) |
Mar 04, 2022 | 9.800 | 9.800 | 9.795 | 9.795 | 172,769 | -0.01(-0.05%) |
Mar 03, 2022 | 9.800 | 9.800 | 9.790 | 9.800 | 81,304 | +0.01(+0.10%) |
Mar 02, 2022 | 9.790 | 9.790 | 9.770 | 9.790 | 2,204 | +0.01(+0.10%) |