Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.337 | 3.331 | 561 | -0.01(-0.19%) | ||
May 30, 2022 | 3.346 | 3.337 | 554 | -0.01(-0.27%) | ||
May 29, 2022 | 3.346 | 3.346 | 1 | -0.00(-0.01%) | ||
May 27, 2022 | 3.349 | 3.362 | 3.346 | 3.346 | 1,224 | -0.00(-0.08%) |
May 26, 2022 | 3.345 | 3.349 | 581 | +0.00(+0.10%) | ||
May 25, 2022 | 3.360 | 3.346 | 570 | -0.01(-0.44%) | ||
May 24, 2022 | 3.340 | 3.361 | 536 | +0.02(+0.64%) | ||
May 23, 2022 | 3.358 | 3.340 | 530 | -0.02(-0.55%) | ||
May 22, 2022 | 3.358 | 3.358 | 1 | +0.00(+0.00%) | ||
May 20, 2022 | 3.378 | 3.378 | 3.337 | 3.358 | 1,194 | -0.02(-0.62%) |
May 19, 2022 | 3.366 | 3.379 | 583 | +0.01(+0.42%) | ||
May 18, 2022 | 3.348 | 3.365 | 588 | +0.02(+0.49%) | ||
May 17, 2022 | 3.388 | 3.348 | 528 | -0.04(-1.17%) | ||
May 16, 2022 | 3.409 | 3.388 | 541 | -0.02(-0.63%) | ||
May 13, 2022 | 3.409 | 0 | -0.04(-1.22%) | |||
May 12, 2022 | 3.431 | 3.452 | 571 | +0.02(+0.59%) | ||
May 11, 2022 | 3.431 | 3.431 | 3.431 | 3.431 | 445 | -0.03(-0.84%) |
May 10, 2022 | 3.437 | 3.460 | 514 | +0.02(+0.67%) | ||
May 09, 2022 | 3.401 | 3.438 | 569 | +0.04(+1.08%) | ||
May 06, 2022 | 3.401 | 0 | -0.02(-0.46%) | |||
May 05, 2022 | 3.384 | 3.417 | 435 | +0.03(+0.89%) | ||
May 04, 2022 | 3.352 | 3.387 | 550 | +0.03(+1.01%) | ||
May 03, 2022 | 3.356 | 3.353 | 541 | -0.00(-0.07%) | ||
May 02, 2022 | 3.342 | 3.355 | 532 | +0.01(+0.39%) | ||
Apr 29, 2022 | 3.342 | 0 | +0.01(+0.33%) | |||
Apr 28, 2022 | 3.317 | 3.331 | 597 | +0.01(+0.41%) | ||
Apr 27, 2022 | 3.293 | 3.318 | 561 | +0.03(+0.77%) | ||
Apr 26, 2022 | 3.293 | 3.292 | 568 | -0.00(-0.02%) | ||
Apr 25, 2022 | 3.267 | 3.293 | 532 | +0.03(+0.81%) | ||
Apr 22, 2022 | 3.266 | 0 | +0.03(+0.82%) | |||
Apr 21, 2022 | 3.217 | 3.240 | 591 | +0.02(+0.71%) | ||
Apr 20, 2022 | 3.235 | 3.217 | 581 | -0.02(-0.55%) | ||
Apr 19, 2022 | 3.233 | 3.235 | 607 | +0.00(+0.04%) | ||
Apr 18, 2022 | 3.216 | 3.233 | 438 | +0.02(+0.54%) | ||
Apr 15, 2022 | 3.216 | 0 | -0.00(-0.13%) | |||
Apr 14, 2022 | 3.217 | 3.220 | 545 | +0.00(+0.05%) | ||
Apr 13, 2022 | 3.203 | 3.219 | 579 | +0.02(+0.51%) | ||
Apr 12, 2022 | 3.212 | 3.202 | 563 | -0.01(-0.30%) | ||
Apr 11, 2022 | 3.223 | 3.212 | 545 | -0.01(-0.33%) | ||
Apr 08, 2022 | 3.223 | 0 | -0.00(-0.04%) | |||
Apr 07, 2022 | 3.237 | 3.224 | 567 | -0.01(-0.42%) | ||
Apr 06, 2022 | 3.207 | 3.238 | 576 | +0.03(+0.98%) | ||
Apr 05, 2022 | 3.211 | 3.206 | 536 | -0.01(-0.17%) | ||
Apr 04, 2022 | 3.202 | 3.212 | 521 | +0.01(+0.32%) | ||
Apr 01, 2022 | 3.202 | 0 | +0.01(+0.37%) | |||
Mar 31, 2022 | 3.178 | 3.190 | 583 | +0.01(+0.35%) | ||
Mar 30, 2022 | 3.196 | 3.179 | 561 | -0.02(-0.57%) | ||
Mar 29, 2022 | 3.221 | 3.197 | 541 | -0.02(-0.76%) | ||
Mar 28, 2022 | 3.213 | 3.221 | 576 | +0.01(+0.25%) | ||
Mar 25, 2022 | 3.213 | 0 | -0.01(-0.41%) | |||
Mar 24, 2022 | 3.219 | 3.227 | 537 | +0.01(+0.23%) | ||
Mar 23, 2022 | 3.219 | 0 | +0.01(+0.19%) | |||
Mar 22, 2022 | 3.216 | 3.213 | 584 | -0.00(-0.10%) | ||
Mar 21, 2022 | 3.246 | 3.217 | 466 | -0.03(-0.89%) | ||
Mar 20, 2022 | 3.246 | 3.246 | 2 | +0.00(+0.09%) | ||
Mar 18, 2022 | 3.234 | 3.250 | 3.234 | 3.243 | 948 | +0.01(+0.25%) |
Mar 17, 2022 | 3.260 | 3.234 | 478 | -0.03(-0.81%) | ||
Mar 16, 2022 | 3.278 | 3.261 | 546 | -0.02(-0.56%) | ||
Mar 15, 2022 | 3.279 | 3.279 | 503 | -0.00(-0.00%) | ||
Mar 14, 2022 | 3.251 | 3.279 | 547 | +0.03(+0.88%) | ||
Mar 13, 2022 | 3.251 | 3.251 | 1 | +0.00(+0.04%) | ||
Mar 11, 2022 | 3.266 | 3.266 | 3.241 | 3.249 | 1,117 | -0.02(-0.54%) |
Mar 10, 2022 | 3.256 | 3.267 | 534 | +0.01(+0.33%) | ||
Mar 09, 2022 | 3.301 | 3.256 | 531 | -0.05(-1.38%) | ||
Mar 08, 2022 | 3.285 | 3.302 | 542 | +0.02(+0.55%) | ||
Mar 07, 2022 | 3.279 | 3.284 | 514 | +0.01(+0.15%) | ||
Mar 04, 2022 | 3.279 | 0 | +0.04(+1.13%) | |||
Mar 03, 2022 | 3.242 | 0 | +0.00(+0.13%) | |||
Mar 02, 2022 | 3.222 | 3.238 | 563 | +0.02(+0.49%) |