Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.244 | 3.247 | 3.194 | 3.227 | 375,470 | -0.02(-0.52%) |
May 27, 2022 | 3.202 | 3.294 | 3.202 | 3.244 | 394,277 | +0.06(+1.85%) |
May 26, 2022 | 3.177 | 3.215 | 3.168 | 3.185 | 412,379 | +0.01(+0.26%) |
May 25, 2022 | 3.177 | 3.227 | 3.168 | 3.177 | 349,497 | +0.00(+0.00%) |
May 24, 2022 | 3.194 | 3.210 | 3.177 | 3.177 | 247,843 | -0.03(-1.05%) |
May 23, 2022 | 3.210 | 3.227 | 3.202 | 3.210 | 152,409 | -0.00(-0.10%) |
May 20, 2022 | 3.222 | 3.222 | 3.205 | 3.214 | 102,967 | +0.00(+0.00%) |
May 19, 2022 | 3.197 | 3.239 | 3.197 | 3.214 | 141,185 | -0.01(-0.26%) |
May 18, 2022 | 3.247 | 3.251 | 3.197 | 3.222 | 191,346 | -0.03(-1.03%) |
May 17, 2022 | 3.189 | 3.255 | 3.180 | 3.255 | 194,895 | +0.08(+2.36%) |
May 16, 2022 | 3.172 | 3.205 | 3.172 | 3.180 | 367,309 | +0.00(+0.00%) |
May 13, 2022 | 3.172 | 3.197 | 3.164 | 3.180 | 181,089 | +0.02(+0.53%) |
May 12, 2022 | 3.172 | 3.197 | 3.164 | 3.164 | 455,921 | -0.03(-0.79%) |
May 11, 2022 | 3.147 | 3.213 | 3.139 | 3.189 | 282,023 | +0.00(+0.00%) |
May 10, 2022 | 3.205 | 3.222 | 3.180 | 3.189 | 190,451 | +0.01(+0.26%) |
May 09, 2022 | 3.180 | 3.205 | 3.164 | 3.180 | 466,861 | -0.03(-1.04%) |
May 06, 2022 | 3.197 | 3.222 | 3.197 | 3.214 | 233,423 | +0.02(+0.52%) |
May 05, 2022 | 3.214 | 3.222 | 3.197 | 3.197 | 187,940 | -0.03(-0.78%) |
May 04, 2022 | 3.214 | 3.239 | 3.201 | 3.222 | 282,952 | +0.01(+0.26%) |
May 03, 2022 | 3.205 | 3.247 | 3.205 | 3.214 | 306,482 | -0.01(-0.26%) |
May 02, 2022 | 3.205 | 3.230 | 3.197 | 3.222 | 314,790 | +0.02(+0.52%) |
Apr 29, 2022 | 3.289 | 3.297 | 3.189 | 3.205 | 274,530 | -0.10(-3.03%) |
Apr 28, 2022 | 3.264 | 3.306 | 3.239 | 3.306 | 157,691 | +0.06(+1.93%) |
Apr 27, 2022 | 3.230 | 3.272 | 3.230 | 3.243 | 105,234 | +0.01(+0.39%) |
Apr 26, 2022 | 3.239 | 3.264 | 3.222 | 3.230 | 211,416 | -0.01(-0.26%) |
Apr 25, 2022 | 3.255 | 3.281 | 3.239 | 3.239 | 301,744 | -0.03(-1.02%) |
Apr 22, 2022 | 3.289 | 3.306 | 3.272 | 3.272 | 77,944 | -0.03(-1.01%) |
Apr 21, 2022 | 3.322 | 3.331 | 3.297 | 3.306 | 201,818 | -0.02(-0.60%) |
Apr 20, 2022 | 3.292 | 3.334 | 3.292 | 3.326 | 247,169 | +0.03(+1.01%) |
Apr 19, 2022 | 3.259 | 3.317 | 3.259 | 3.292 | 480,666 | +0.03(+1.02%) |
Apr 18, 2022 | 3.268 | 3.284 | 3.259 | 3.259 | 285,413 | -0.02(-0.51%) |
Apr 14, 2022 | 3.234 | 3.309 | 3.234 | 3.276 | 367,766 | +0.04(+1.28%) |
Apr 13, 2022 | 3.226 | 3.276 | 3.226 | 3.234 | 315,184 | +0.01(+0.26%) |
Apr 12, 2022 | 3.226 | 3.268 | 3.218 | 3.226 | 580,054 | +0.02(+0.52%) |
Apr 11, 2022 | 3.209 | 3.284 | 3.209 | 3.209 | 339,015 | -0.08(-2.52%) |
Apr 08, 2022 | 3.301 | 3.313 | 3.284 | 3.292 | 141,852 | -0.03(-1.00%) |
Apr 07, 2022 | 3.309 | 3.334 | 3.294 | 3.326 | 153,793 | +0.00(+0.00%) |
Apr 06, 2022 | 3.326 | 3.334 | 3.317 | 3.326 | 178,171 | -0.02(-0.50%) |
Apr 05, 2022 | 3.326 | 3.359 | 3.326 | 3.342 | 378,153 | +0.02(+0.50%) |
Apr 04, 2022 | 3.292 | 3.384 | 3.292 | 3.326 | 166,776 | +0.02(+0.75%) |
Apr 01, 2022 | 3.309 | 3.317 | 3.292 | 3.301 | 225,876 | -0.01(-0.25%) |
Mar 31, 2022 | 3.268 | 3.317 | 3.259 | 3.309 | 593,179 | +0.04(+1.27%) |
Mar 30, 2022 | 3.243 | 3.292 | 3.243 | 3.268 | 399,481 | +0.02(+0.51%) |
Mar 29, 2022 | 3.243 | 3.276 | 3.243 | 3.251 | 209,417 | +0.02(+0.51%) |
Mar 28, 2022 | 3.243 | 3.243 | 3.218 | 3.234 | 270,200 | +0.00(+0.00%) |
Mar 25, 2022 | 3.234 | 3.268 | 3.209 | 3.234 | 255,719 | -0.01(-0.26%) |
Mar 24, 2022 | 3.226 | 3.267 | 3.218 | 3.243 | 250,161 | +0.01(+0.26%) |
Mar 23, 2022 | 3.226 | 3.268 | 3.209 | 3.234 | 273,253 | +0.01(+0.16%) |
Mar 22, 2022 | 3.229 | 3.254 | 3.221 | 3.229 | 113,121 | +0.01(+0.25%) |
Mar 21, 2022 | 3.271 | 3.312 | 3.213 | 3.221 | 324,104 | -0.05(-1.51%) |
Mar 18, 2022 | 3.312 | 3.312 | 3.271 | 3.271 | 476,264 | -0.06(-1.73%) |
Mar 17, 2022 | 3.238 | 3.336 | 3.221 | 3.328 | 547,970 | +0.06(+1.76%) |
Mar 16, 2022 | 3.188 | 3.283 | 3.188 | 3.271 | 259,521 | +0.08(+2.58%) |
Mar 15, 2022 | 3.155 | 3.201 | 3.155 | 3.188 | 264,544 | +0.03(+1.04%) |
Mar 14, 2022 | 3.163 | 3.172 | 3.149 | 3.155 | 1,403,812 | -0.02(-0.52%) |
Mar 11, 2022 | 3.180 | 3.196 | 3.172 | 3.172 | 428,538 | +0.00(+0.00%) |
Mar 10, 2022 | 3.205 | 3.221 | 3.172 | 3.172 | 461,796 | -0.04(-1.28%) |
Mar 09, 2022 | 3.180 | 3.221 | 3.180 | 3.213 | 416,818 | +0.04(+1.30%) |
Mar 08, 2022 | 3.196 | 3.205 | 3.155 | 3.172 | 372,265 | -0.02(-0.77%) |
Mar 07, 2022 | 3.238 | 3.262 | 3.196 | 3.196 | 187,035 | -0.06(-1.77%) |
Mar 04, 2022 | 3.246 | 3.279 | 3.246 | 3.254 | 189,569 | +0.00(+0.00%) |
Mar 03, 2022 | 3.295 | 3.312 | 3.254 | 3.254 | 281,906 | -0.03(-1.00%) |
Mar 02, 2022 | 3.287 | 3.304 | 3.279 | 3.287 | 242,293 | -0.01(-0.25%) |