Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.020 | 3.090 | 2.950 | 3.002 | 333,883 | -0.08(-2.53%) |
May 27, 2022 | 3.055 | 3.080 | 3.040 | 3.080 | 172,401 | +0.03(+0.98%) |
May 26, 2022 | 3.045 | 3.060 | 3.030 | 3.050 | 579,210 | +0.00(+0.00%) |
May 25, 2022 | 2.950 | 3.050 | 2.950 | 3.050 | 210,835 | +0.02(+0.66%) |
May 24, 2022 | 2.890 | 3.080 | 2.890 | 3.030 | 425,859 | -0.04(-1.30%) |
May 23, 2022 | 3.030 | 3.090 | 3.030 | 3.070 | 352,077 | +0.07(+2.34%) |
May 20, 2022 | 2.990 | 3.010 | 2.940 | 3.000 | 446,769 | -0.03(-0.99%) |
May 19, 2022 | 3.040 | 3.040 | 3.010 | 3.030 | 168,003 | +0.04(+1.34%) |
May 18, 2022 | 3.025 | 3.060 | 2.940 | 2.990 | 395,803 | -0.10(-3.24%) |
May 17, 2022 | 3.011 | 3.100 | 3.011 | 3.090 | 250,641 | -0.08(-2.46%) |
May 16, 2022 | 3.158 | 3.180 | 3.130 | 3.168 | 229,422 | -0.03(-1.00%) |
May 13, 2022 | 3.185 | 3.210 | 3.170 | 3.200 | 195,185 | +0.02(+0.63%) |
May 12, 2022 | 3.090 | 3.180 | 2.930 | 3.180 | 260,847 | +0.10(+3.25%) |
May 11, 2022 | 3.170 | 3.170 | 2.970 | 3.080 | 192,590 | -0.10(-3.14%) |
May 10, 2022 | 3.200 | 3.208 | 3.120 | 3.180 | 330,737 | -0.02(-0.53%) |
May 09, 2022 | 3.180 | 3.210 | 3.170 | 3.197 | 214,153 | -0.02(-0.71%) |
May 06, 2022 | 3.200 | 3.240 | 3.180 | 3.220 | 279,237 | +0.08(+2.55%) |
May 05, 2022 | 3.170 | 3.170 | 3.100 | 3.140 | 219,437 | -0.08(-2.48%) |
May 04, 2022 | 3.175 | 3.230 | 3.110 | 3.220 | 326,515 | +0.12(+3.87%) |
May 03, 2022 | 3.130 | 3.150 | 3.090 | 3.100 | 429,856 | +0.00(+0.00%) |
May 02, 2022 | 2.970 | 3.140 | 2.970 | 3.100 | 405,444 | -0.04(-1.27%) |
Apr 29, 2022 | 3.145 | 3.170 | 3.080 | 3.140 | 294,623 | +0.03(+0.96%) |
Apr 28, 2022 | 3.102 | 3.140 | 3.080 | 3.110 | 431,614 | +0.02(+0.65%) |
Apr 27, 2022 | 3.230 | 3.230 | 3.040 | 3.090 | 351,408 | +0.01(+0.32%) |
Apr 26, 2022 | 3.110 | 3.110 | 3.070 | 3.080 | 411,622 | -0.06(-1.91%) |
Apr 25, 2022 | 3.100 | 3.250 | 3.090 | 3.140 | 306,098 | +0.02(+0.64%) |
Apr 22, 2022 | 3.124 | 3.190 | 3.072 | 3.120 | 231,544 | +0.05(+1.63%) |
Apr 21, 2022 | 3.150 | 3.150 | 3.070 | 3.070 | 232,276 | -0.07(-2.23%) |
Apr 20, 2022 | 3.050 | 3.172 | 3.050 | 3.140 | 342,677 | +0.07(+2.28%) |
Apr 19, 2022 | 3.060 | 3.080 | 3.060 | 3.070 | 607,152 | -0.03(-0.97%) |
Apr 18, 2022 | 3.130 | 3.170 | 3.050 | 3.100 | 214,388 | -0.01(-0.32%) |
Apr 14, 2022 | 3.150 | 3.150 | 3.100 | 3.110 | 236,583 | -0.01(-0.32%) |
Apr 13, 2022 | 3.090 | 3.130 | 3.070 | 3.120 | 260,579 | -0.02(-0.64%) |
Apr 12, 2022 | 3.155 | 3.160 | 3.120 | 3.140 | 247,333 | +0.00(+0.00%) |
Apr 11, 2022 | 3.191 | 3.210 | 3.140 | 3.140 | 197,292 | -0.04(-1.41%) |
Apr 08, 2022 | 3.170 | 3.200 | 3.170 | 3.185 | 178,814 | +0.02(+0.79%) |
Apr 07, 2022 | 3.157 | 3.200 | 3.120 | 3.160 | 314,478 | -0.01(-0.32%) |
Apr 06, 2022 | 3.165 | 3.180 | 3.150 | 3.170 | 200,350 | -0.04(-1.25%) |
Apr 05, 2022 | 3.220 | 3.260 | 3.160 | 3.210 | 201,505 | -0.07(-2.13%) |
Apr 04, 2022 | 3.270 | 3.300 | 3.268 | 3.280 | 363,878 | -0.01(-0.30%) |
Apr 01, 2022 | 3.250 | 3.290 | 3.211 | 3.290 | 175,755 | -0.03(-0.90%) |
Mar 31, 2022 | 3.350 | 3.360 | 3.300 | 3.320 | 73,284 | -0.10(-2.92%) |
Mar 30, 2022 | 3.475 | 3.510 | 3.420 | 3.420 | 93,325 | -0.21(-5.79%) |
Mar 29, 2022 | 3.580 | 3.670 | 3.580 | 3.630 | 1,728,907 | +0.07(+1.97%) |
Mar 28, 2022 | 3.530 | 3.560 | 3.480 | 3.560 | 631,484 | +0.14(+4.09%) |
Mar 25, 2022 | 3.280 | 3.470 | 3.280 | 3.420 | 97,815 | +0.00(+0.00%) |
Mar 24, 2022 | 3.440 | 3.450 | 3.420 | 3.420 | 65,473 | -0.02(-0.58%) |
Mar 23, 2022 | 3.440 | 3.460 | 3.410 | 3.440 | 63,621 | -0.06(-1.71%) |
Mar 22, 2022 | 3.490 | 3.510 | 3.490 | 3.500 | 132,214 | +0.04(+1.16%) |
Mar 21, 2022 | 3.439 | 3.500 | 3.430 | 3.460 | 113,447 | +0.04(+1.17%) |
Mar 18, 2022 | 3.415 | 3.460 | 3.400 | 3.420 | 137,730 | +0.01(+0.29%) |
Mar 17, 2022 | 3.410 | 3.470 | 3.410 | 3.410 | 135,445 | -0.01(-0.29%) |
Mar 16, 2022 | 3.440 | 3.445 | 3.370 | 3.420 | 78,162 | -0.02(-0.58%) |
Mar 15, 2022 | 3.400 | 3.440 | 3.370 | 3.440 | 258,134 | +0.08(+2.38%) |
Mar 14, 2022 | 3.470 | 3.470 | 3.350 | 3.360 | 168,809 | +0.01(+0.30%) |
Mar 11, 2022 | 3.375 | 3.380 | 3.340 | 3.350 | 81,802 | -0.04(-1.18%) |
Mar 10, 2022 | 3.380 | 3.470 | 3.378 | 3.390 | 108,333 | +0.00(+0.00%) |
Mar 09, 2022 | 3.350 | 3.390 | 3.340 | 3.390 | 186,852 | +0.13(+3.99%) |
Mar 08, 2022 | 3.290 | 3.330 | 3.260 | 3.260 | 141,568 | -0.15(-4.40%) |
Mar 07, 2022 | 3.400 | 3.440 | 3.400 | 3.410 | 115,798 | -0.09(-2.69%) |
Mar 04, 2022 | 3.485 | 3.540 | 3.470 | 3.504 | 59,930 | -0.05(-1.29%) |
Mar 03, 2022 | 3.540 | 3.570 | 3.530 | 3.550 | 114,474 | +0.06(+1.72%) |
Mar 02, 2022 | 3.480 | 3.493 | 3.460 | 3.490 | 151,010 | -0.03(-0.85%) |