Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.120 | 3.257 | 3.094 | 3.257 | 107,996 | +0.14(+4.37%) |
May 27, 2022 | 3.094 | 3.150 | 3.094 | 3.120 | 188,914 | +0.03(+0.86%) |
May 26, 2022 | 3.094 | 3.102 | 3.090 | 3.094 | 85,534 | +0.02(+0.56%) |
May 25, 2022 | 3.060 | 3.085 | 3.060 | 3.077 | 132,409 | +0.02(+0.56%) |
May 24, 2022 | 3.051 | 3.077 | 3.051 | 3.060 | 112,241 | -0.02(-0.56%) |
May 23, 2022 | 3.077 | 3.085 | 3.060 | 3.077 | 67,020 | -0.01(-0.28%) |
May 20, 2022 | 3.051 | 3.094 | 3.051 | 3.085 | 50,303 | +0.03(+1.12%) |
May 19, 2022 | 3.068 | 3.093 | 3.051 | 3.051 | 17,887 | -0.02(-0.56%) |
May 18, 2022 | 3.034 | 3.077 | 3.034 | 3.068 | 63,311 | +0.00(+0.00%) |
May 17, 2022 | 3.068 | 3.068 | 3.034 | 3.068 | 40,744 | +0.00(+0.10%) |
May 16, 2022 | 3.074 | 3.082 | 3.057 | 3.065 | 46,133 | -0.02(-0.55%) |
May 13, 2022 | 3.082 | 3.082 | 3.065 | 3.082 | 70,861 | +0.02(+0.56%) |
May 12, 2022 | 3.057 | 3.083 | 3.057 | 3.065 | 140,776 | +0.01(+0.28%) |
May 11, 2022 | 3.031 | 3.065 | 3.031 | 3.057 | 96,561 | +0.00(+0.14%) |
May 10, 2022 | 3.031 | 3.057 | 3.031 | 3.052 | 86,588 | +0.02(+0.70%) |
May 09, 2022 | 3.014 | 3.040 | 3.014 | 3.031 | 203,366 | +0.00(+0.00%) |
May 06, 2022 | 3.065 | 3.065 | 3.031 | 3.031 | 47,495 | -0.04(-1.38%) |
May 05, 2022 | 3.065 | 3.074 | 3.040 | 3.074 | 111,147 | +0.00(+0.00%) |
May 04, 2022 | 3.040 | 3.074 | 3.032 | 3.074 | 34,247 | +0.02(+0.56%) |
May 03, 2022 | 3.031 | 3.074 | 3.031 | 3.057 | 126,116 | +0.02(+0.56%) |
May 02, 2022 | 3.048 | 3.057 | 3.031 | 3.040 | 92,195 | -0.01(-0.28%) |
Apr 29, 2022 | 3.091 | 3.091 | 3.048 | 3.048 | 36,205 | -0.03(-1.11%) |
Apr 28, 2022 | 3.074 | 3.099 | 3.074 | 3.082 | 41,236 | -0.01(-0.41%) |
Apr 27, 2022 | 3.099 | 3.108 | 3.090 | 3.095 | 65,573 | +0.00(+0.14%) |
Apr 26, 2022 | 3.091 | 3.099 | 3.077 | 3.091 | 48,686 | +0.02(+0.55%) |
Apr 25, 2022 | 3.074 | 3.091 | 3.065 | 3.074 | 64,176 | -0.01(-0.28%) |
Apr 22, 2022 | 3.040 | 3.091 | 3.040 | 3.082 | 46,958 | +0.01(+0.28%) |
Apr 21, 2022 | 3.099 | 3.102 | 3.065 | 3.074 | 118,476 | -0.04(-1.37%) |
Apr 20, 2022 | 3.099 | 3.116 | 3.082 | 3.116 | 156,016 | +0.03(+1.10%) |
Apr 19, 2022 | 3.116 | 3.116 | 3.078 | 3.082 | 185,105 | -0.03(-0.97%) |
Apr 18, 2022 | 3.104 | 3.133 | 3.095 | 3.112 | 85,038 | +0.01(+0.27%) |
Apr 14, 2022 | 3.129 | 3.129 | 3.104 | 3.104 | 71,712 | -0.03(-0.81%) |
Apr 13, 2022 | 3.138 | 3.155 | 3.129 | 3.129 | 136,423 | -0.02(-0.54%) |
Apr 12, 2022 | 3.129 | 3.146 | 3.121 | 3.146 | 116,794 | +0.02(+0.68%) |
Apr 11, 2022 | 3.138 | 3.144 | 3.121 | 3.125 | 54,228 | -0.02(-0.67%) |
Apr 08, 2022 | 3.121 | 3.155 | 3.121 | 3.146 | 86,989 | +0.01(+0.27%) |
Apr 07, 2022 | 3.129 | 3.138 | 3.129 | 3.138 | 106,488 | -0.01(-0.27%) |
Apr 06, 2022 | 3.121 | 3.155 | 3.118 | 3.146 | 400,761 | -0.03(-0.93%) |
Apr 05, 2022 | 3.231 | 3.237 | 3.159 | 3.176 | 172,421 | -0.06(-1.83%) |
Apr 04, 2022 | 3.214 | 3.239 | 3.214 | 3.235 | 92,379 | +0.01(+0.39%) |
Apr 01, 2022 | 3.197 | 3.231 | 3.197 | 3.222 | 92,108 | +0.03(+0.79%) |
Mar 31, 2022 | 3.197 | 3.205 | 3.176 | 3.197 | 59,676 | +0.03(+0.80%) |
Mar 30, 2022 | 3.155 | 3.180 | 3.155 | 3.172 | 128,267 | +0.02(+0.54%) |
Mar 29, 2022 | 3.146 | 3.180 | 3.138 | 3.155 | 122,090 | -0.01(-0.27%) |
Mar 28, 2022 | 3.155 | 3.172 | 3.155 | 3.163 | 109,007 | +0.01(+0.27%) |
Mar 25, 2022 | 3.172 | 3.172 | 3.155 | 3.155 | 76,438 | -0.03(-0.80%) |
Mar 24, 2022 | 3.180 | 3.189 | 3.172 | 3.180 | 40,486 | -0.01(-0.27%) |
Mar 23, 2022 | 3.163 | 3.197 | 3.163 | 3.189 | 56,736 | +0.01(+0.40%) |
Mar 22, 2022 | 3.189 | 3.189 | 3.163 | 3.176 | 51,650 | -0.00(-0.13%) |
Mar 21, 2022 | 3.214 | 3.214 | 3.180 | 3.180 | 65,292 | -0.03(-0.79%) |
Mar 18, 2022 | 3.180 | 3.231 | 3.180 | 3.205 | 112,992 | +0.01(+0.32%) |
Mar 17, 2022 | 3.189 | 3.197 | 3.180 | 3.195 | 15,456 | +0.01(+0.21%) |
Mar 16, 2022 | 3.189 | 3.210 | 3.186 | 3.189 | 88,565 | +0.00(+0.00%) |
Mar 15, 2022 | 3.189 | 3.205 | 3.189 | 3.189 | 147,244 | -0.01(-0.39%) |
Mar 14, 2022 | 3.201 | 3.210 | 3.176 | 3.201 | 292,311 | -0.00(-0.13%) |
Mar 11, 2022 | 3.210 | 3.226 | 3.201 | 3.205 | 100,983 | -0.01(-0.39%) |
Mar 10, 2022 | 3.243 | 3.252 | 3.218 | 3.218 | 71,633 | -0.02(-0.52%) |
Mar 09, 2022 | 3.260 | 3.266 | 3.235 | 3.235 | 124,612 | -0.03(-1.03%) |
Mar 08, 2022 | 3.252 | 3.278 | 3.243 | 3.268 | 466,632 | +0.00(+0.00%) |
Mar 07, 2022 | 3.260 | 3.270 | 3.252 | 3.268 | 241,187 | +0.00(+0.00%) |
Mar 04, 2022 | 3.268 | 3.285 | 3.268 | 3.268 | 164,729 | +0.00(+0.00%) |
Mar 03, 2022 | 3.268 | 3.277 | 3.260 | 3.268 | 122,359 | -0.01(-0.26%) |
Mar 02, 2022 | 3.268 | 3.281 | 3.268 | 3.277 | 113,348 | +0.01(+0.26%) |