Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.032 | 3.032 | 2.925 | 2.942 | 55,177 | -0.02(-0.56%) |
May 27, 2022 | 2.892 | 2.966 | 2.892 | 2.958 | 74,171 | +0.07(+2.56%) |
May 26, 2022 | 2.851 | 2.917 | 2.851 | 2.884 | 47,512 | +0.07(+2.33%) |
May 25, 2022 | 2.802 | 2.827 | 2.785 | 2.818 | 56,818 | +0.03(+1.18%) |
May 24, 2022 | 2.810 | 2.822 | 2.744 | 2.785 | 40,664 | -0.03(-1.17%) |
May 23, 2022 | 2.794 | 2.835 | 2.794 | 2.818 | 24,917 | +0.04(+1.48%) |
May 20, 2022 | 2.884 | 2.884 | 2.728 | 2.777 | 92,325 | -0.05(-1.67%) |
May 19, 2022 | 2.841 | 2.897 | 2.825 | 2.825 | 56,556 | -0.08(-2.76%) |
May 18, 2022 | 2.953 | 2.959 | 2.897 | 2.905 | 48,943 | -0.05(-1.63%) |
May 17, 2022 | 2.945 | 2.977 | 2.945 | 2.953 | 50,718 | +0.03(+1.10%) |
May 16, 2022 | 2.913 | 2.961 | 2.913 | 2.921 | 26,037 | +0.02(+0.83%) |
May 13, 2022 | 2.873 | 2.969 | 2.865 | 2.897 | 66,984 | +0.06(+2.27%) |
May 12, 2022 | 2.881 | 2.902 | 2.800 | 2.833 | 86,325 | -0.09(-3.02%) |
May 11, 2022 | 2.993 | 3.033 | 2.905 | 2.921 | 71,936 | -0.04(-1.35%) |
May 10, 2022 | 2.937 | 2.985 | 2.921 | 2.961 | 49,202 | +0.06(+1.93%) |
May 09, 2022 | 3.017 | 3.017 | 2.905 | 2.905 | 47,991 | -0.16(-5.24%) |
May 06, 2022 | 3.081 | 3.105 | 3.017 | 3.065 | 22,711 | +0.00(+0.00%) |
May 05, 2022 | 3.129 | 3.218 | 2.977 | 3.065 | 67,630 | -0.14(-4.50%) |
May 04, 2022 | 3.210 | 3.226 | 3.113 | 3.210 | 33,392 | +0.00(+0.00%) |
May 03, 2022 | 3.153 | 3.210 | 3.129 | 3.210 | 47,555 | +0.06(+2.04%) |
May 02, 2022 | 3.194 | 3.198 | 3.097 | 3.145 | 57,834 | -0.06(-1.75%) |
Apr 29, 2022 | 3.202 | 3.234 | 3.194 | 3.202 | 26,355 | -0.03(-0.99%) |
Apr 28, 2022 | 3.250 | 3.274 | 3.203 | 3.234 | 71,783 | +0.00(+0.00%) |
Apr 27, 2022 | 3.202 | 3.258 | 3.196 | 3.234 | 35,836 | +0.02(+0.50%) |
Apr 26, 2022 | 3.258 | 3.258 | 3.210 | 3.218 | 21,897 | -0.03(-0.99%) |
Apr 25, 2022 | 3.250 | 3.254 | 3.178 | 3.250 | 33,376 | -0.02(-0.49%) |
Apr 22, 2022 | 3.386 | 3.394 | 3.258 | 3.266 | 56,615 | -0.14(-4.01%) |
Apr 21, 2022 | 3.418 | 3.434 | 3.394 | 3.402 | 29,750 | +0.00(+0.00%) |
Apr 20, 2022 | 3.370 | 3.418 | 3.362 | 3.402 | 56,629 | +0.01(+0.36%) |
Apr 19, 2022 | 3.354 | 3.402 | 3.346 | 3.390 | 73,090 | +0.04(+1.32%) |
Apr 18, 2022 | 3.330 | 3.362 | 3.302 | 3.346 | 85,044 | +0.04(+1.21%) |
Apr 14, 2022 | 3.274 | 3.314 | 3.250 | 3.306 | 25,230 | +0.02(+0.73%) |
Apr 13, 2022 | 3.218 | 3.306 | 3.218 | 3.282 | 37,298 | +0.03(+0.99%) |
Apr 12, 2022 | 3.298 | 3.339 | 3.250 | 3.250 | 45,869 | -0.04(-1.22%) |
Apr 11, 2022 | 3.314 | 3.370 | 3.290 | 3.290 | 22,215 | -0.04(-1.20%) |
Apr 08, 2022 | 3.266 | 3.335 | 3.258 | 3.330 | 23,793 | +0.06(+1.72%) |
Apr 07, 2022 | 3.250 | 3.290 | 3.234 | 3.274 | 75,219 | -0.02(-0.61%) |
Apr 06, 2022 | 3.250 | 3.298 | 3.250 | 3.294 | 33,923 | -0.03(-1.01%) |
Apr 05, 2022 | 3.362 | 3.378 | 3.322 | 3.327 | 22,083 | -0.03(-0.97%) |
Apr 04, 2022 | 3.386 | 3.414 | 3.330 | 3.360 | 67,968 | -0.01(-0.30%) |
Apr 01, 2022 | 3.418 | 3.418 | 3.352 | 3.370 | 60,994 | +0.02(+0.48%) |
Mar 31, 2022 | 3.306 | 3.466 | 3.306 | 3.354 | 38,708 | +0.04(+1.33%) |
Mar 30, 2022 | 3.330 | 3.330 | 3.306 | 3.310 | 18,871 | -0.01(-0.36%) |
Mar 29, 2022 | 3.298 | 3.338 | 3.298 | 3.322 | 9,516 | +0.02(+0.49%) |
Mar 28, 2022 | 3.338 | 3.338 | 3.282 | 3.306 | 34,556 | -0.02(-0.72%) |
Mar 25, 2022 | 3.298 | 3.338 | 3.290 | 3.330 | 26,154 | +0.02(+0.48%) |
Mar 24, 2022 | 3.234 | 3.330 | 3.234 | 3.314 | 34,089 | +0.00(+0.00%) |
Mar 23, 2022 | 3.330 | 3.338 | 3.224 | 3.314 | 38,177 | -0.02(-0.48%) |
Mar 22, 2022 | 3.306 | 3.330 | 3.266 | 3.330 | 31,481 | +0.03(+0.97%) |
Mar 21, 2022 | 3.250 | 3.306 | 3.250 | 3.298 | 52,364 | +0.02(+0.74%) |
Mar 18, 2022 | 3.258 | 3.298 | 3.234 | 3.274 | 77,762 | +0.00(+0.00%) |
Mar 17, 2022 | 3.210 | 3.282 | 3.210 | 3.274 | 29,869 | +0.04(+1.24%) |
Mar 16, 2022 | 3.205 | 3.242 | 3.176 | 3.234 | 45,211 | +0.08(+2.54%) |
Mar 15, 2022 | 3.186 | 3.194 | 3.153 | 3.153 | 13,068 | -0.00(-0.09%) |
Mar 14, 2022 | 3.194 | 3.194 | 3.145 | 3.156 | 17,585 | -0.03(-0.91%) |
Mar 11, 2022 | 3.170 | 3.192 | 3.170 | 3.186 | 12,305 | +0.02(+0.51%) |
Mar 10, 2022 | 3.162 | 3.186 | 3.137 | 3.170 | 26,908 | +0.01(+0.25%) |
Mar 09, 2022 | 3.121 | 3.180 | 3.121 | 3.162 | 49,702 | +0.05(+1.55%) |
Mar 08, 2022 | 3.113 | 3.129 | 3.073 | 3.113 | 36,150 | +0.00(+0.00%) |
Mar 07, 2022 | 3.186 | 3.186 | 3.113 | 3.113 | 28,794 | -0.07(-2.27%) |
Mar 04, 2022 | 3.186 | 3.218 | 3.182 | 3.186 | 27,185 | -0.02(-0.50%) |
Mar 03, 2022 | 3.218 | 3.226 | 3.153 | 3.202 | 36,815 | +0.00(+0.00%) |
Mar 02, 2022 | 3.226 | 3.242 | 3.202 | 3.202 | 59,850 | -0.01(-0.25%) |