Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.230 | 3.290 | 3.230 | 3.280 | 54,148 | +0.01(+0.31%) |
May 27, 2022 | 3.232 | 3.270 | 3.232 | 3.270 | 10,189 | -0.06(-1.80%) |
May 26, 2022 | 3.260 | 3.400 | 3.260 | 3.330 | 1,899 | +0.20(+6.39%) |
May 25, 2022 | 3.180 | 3.220 | 3.130 | 3.130 | 1,704 | -0.10(-3.10%) |
May 24, 2022 | 3.212 | 3.230 | 3.212 | 3.230 | 417 | -0.07(-2.12%) |
May 23, 2022 | 3.250 | 3.300 | 3.210 | 3.300 | 16,992 | +0.25(+8.20%) |
May 20, 2022 | 3.080 | 3.080 | 3.050 | 3.050 | 2,362 | -0.05(-1.61%) |
May 19, 2022 | 3.110 | 3.110 | 3.095 | 3.100 | 3,613 | -0.12(-3.79%) |
May 18, 2022 | 3.150 | 3.240 | 3.150 | 3.222 | 3,052 | -0.02(-0.56%) |
May 17, 2022 | 3.200 | 3.250 | 3.200 | 3.240 | 5,105 | +0.08(+2.53%) |
May 16, 2022 | 3.100 | 3.160 | 3.050 | 3.160 | 23,199 | +0.08(+2.60%) |
May 13, 2022 | 3.070 | 3.137 | 3.060 | 3.080 | 4,599 | +0.07(+2.33%) |
May 12, 2022 | 2.950 | 3.060 | 2.950 | 3.010 | 21,729 | +0.04(+1.52%) |
May 11, 2022 | 2.960 | 3.030 | 2.960 | 2.965 | 13,190 | -0.02(-0.50%) |
May 10, 2022 | 2.970 | 3.010 | 2.925 | 2.980 | 9,553 | +0.17(+5.86%) |
May 09, 2022 | 2.750 | 2.900 | 2.750 | 2.815 | 17,798 | -0.00(-0.18%) |
May 06, 2022 | 2.920 | 2.920 | 2.820 | 2.820 | 4,300 | -0.09(-3.09%) |
May 05, 2022 | 3.020 | 3.020 | 2.910 | 2.910 | 5,922 | -0.07(-2.35%) |
May 04, 2022 | 2.935 | 3.000 | 2.900 | 2.980 | 5,178 | -0.06(-1.97%) |
May 03, 2022 | 2.940 | 3.040 | 2.940 | 3.040 | 4,795 | +0.24(+8.57%) |
May 02, 2022 | 2.800 | 2.882 | 2.740 | 2.800 | 7,048 | +0.05(+1.82%) |
Apr 29, 2022 | 2.850 | 2.850 | 2.750 | 2.750 | 6,451 | -0.03(-1.08%) |
Apr 28, 2022 | 2.850 | 2.850 | 2.780 | 2.780 | 16,729 | +0.07(+2.58%) |
Apr 27, 2022 | 2.710 | 2.710 | 2.660 | 2.710 | 16,338 | +0.03(+1.12%) |
Apr 26, 2022 | 2.820 | 2.820 | 2.680 | 2.680 | 17,642 | -0.22(-7.59%) |
Apr 25, 2022 | 2.880 | 2.970 | 2.800 | 2.900 | 37,698 | -0.10(-3.33%) |
Apr 22, 2022 | 3.000 | 3.150 | 2.980 | 3.000 | 8,425 | -0.15(-4.76%) |
Apr 21, 2022 | 3.220 | 3.220 | 3.105 | 3.150 | 17,559 | +0.07(+2.27%) |
Apr 20, 2022 | 3.082 | 3.220 | 3.080 | 3.080 | 4,960 | -0.01(-0.32%) |
Apr 19, 2022 | 3.080 | 3.100 | 3.040 | 3.090 | 21,078 | -0.14(-4.33%) |
Apr 18, 2022 | 3.130 | 3.230 | 3.130 | 3.230 | 6,045 | +0.10(+3.19%) |
Apr 14, 2022 | 3.170 | 3.170 | 3.130 | 3.130 | 5,583 | +0.03(+0.97%) |
Apr 13, 2022 | 3.040 | 3.150 | 3.010 | 3.100 | 12,582 | -0.02(-0.80%) |
Apr 12, 2022 | 3.090 | 3.250 | 3.038 | 3.125 | 11,469 | -0.08(-2.34%) |
Apr 11, 2022 | 3.150 | 3.290 | 3.150 | 3.200 | 6,853 | +0.04(+1.27%) |
Apr 08, 2022 | 3.200 | 3.200 | 3.160 | 3.160 | 2,133 | +0.04(+1.28%) |
Apr 07, 2022 | 3.150 | 3.160 | 3.110 | 3.120 | 22,544 | -0.02(-0.79%) |
Apr 06, 2022 | 3.180 | 3.180 | 3.080 | 3.145 | 34,990 | -0.21(-6.40%) |
Apr 05, 2022 | 3.370 | 3.370 | 3.300 | 3.360 | 7,493 | -0.24(-6.67%) |
Apr 04, 2022 | 3.450 | 3.600 | 3.440 | 3.600 | 14,601 | -0.05(-1.37%) |
Apr 01, 2022 | 3.600 | 3.650 | 3.560 | 3.650 | 14,119 | +0.06(+1.67%) |
Mar 31, 2022 | 3.650 | 3.650 | 3.590 | 3.590 | 1,393 | -0.14(-3.75%) |
Mar 30, 2022 | 3.800 | 3.800 | 3.686 | 3.730 | 4,165 | +0.00(+0.00%) |
Mar 29, 2022 | 3.890 | 3.940 | 3.720 | 3.730 | 62,248 | +0.39(+11.68%) |
Mar 28, 2022 | 3.500 | 3.500 | 3.330 | 3.340 | 7,767 | -0.06(-1.76%) |
Mar 25, 2022 | 3.385 | 3.400 | 3.375 | 3.400 | 10,861 | +0.03(+0.89%) |
Mar 24, 2022 | 3.270 | 3.413 | 3.270 | 3.370 | 3,631 | -0.06(-1.75%) |
Mar 23, 2022 | 3.500 | 3.500 | 3.420 | 3.430 | 6,902 | -0.19(-5.25%) |
Mar 22, 2022 | 3.625 | 3.650 | 3.575 | 3.620 | 17,173 | -0.10(-2.69%) |
Mar 21, 2022 | 3.740 | 3.750 | 3.660 | 3.720 | 1,553 | +0.10(+2.76%) |
Mar 18, 2022 | 3.570 | 3.620 | 3.570 | 3.620 | 3,823 | -0.08(-2.16%) |
Mar 17, 2022 | 3.660 | 3.760 | 3.630 | 3.700 | 3,116 | -0.33(-8.19%) |
Mar 16, 2022 | 3.800 | 4.100 | 3.800 | 4.030 | 12,741 | +0.38(+10.41%) |
Mar 15, 2022 | 3.680 | 3.680 | 3.470 | 3.650 | 12,419 | +0.08(+2.24%) |
Mar 14, 2022 | 3.540 | 3.630 | 3.525 | 3.570 | 15,696 | +0.06(+1.85%) |
Mar 11, 2022 | 3.610 | 3.610 | 3.505 | 3.505 | 4,567 | -0.08(-2.37%) |
Mar 10, 2022 | 3.640 | 3.640 | 3.530 | 3.590 | 36,847 | -0.25(-6.51%) |
Mar 09, 2022 | 3.740 | 3.850 | 3.690 | 3.840 | 24,663 | +0.54(+16.36%) |
Mar 08, 2022 | 3.340 | 3.390 | 3.146 | 3.300 | 44,850 | +0.44(+15.38%) |
Mar 07, 2022 | 3.030 | 3.030 | 2.850 | 2.860 | 12,807 | -0.34(-10.63%) |
Mar 04, 2022 | 3.300 | 3.300 | 3.150 | 3.200 | 25,293 | -0.38(-10.74%) |
Mar 03, 2022 | 3.620 | 3.650 | 3.550 | 3.585 | 13,974 | -0.06(-1.78%) |
Mar 02, 2022 | 3.570 | 3.650 | 3.500 | 3.650 | 31,845 | -0.05(-1.35%) |