Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.365 | 3.408 | 3.365 | 3.386 | 6,557 | +0.03(+0.86%) |
May 27, 2022 | 3.329 | 3.386 | 3.293 | 3.357 | 48,803 | +0.09(+2.65%) |
May 26, 2022 | 3.321 | 3.341 | 3.271 | 3.271 | 17,173 | +0.00(+0.00%) |
May 25, 2022 | 3.256 | 3.285 | 3.242 | 3.271 | 24,872 | -0.02(-0.51%) |
May 24, 2022 | 3.273 | 3.401 | 3.273 | 3.288 | 12,895 | -0.03(-1.02%) |
May 23, 2022 | 3.357 | 3.379 | 3.314 | 3.321 | 27,326 | +0.00(+0.00%) |
May 20, 2022 | 3.365 | 3.486 | 3.321 | 3.321 | 77,399 | -0.06(-1.82%) |
May 19, 2022 | 3.319 | 3.410 | 3.319 | 3.383 | 125,260 | +0.06(+1.85%) |
May 18, 2022 | 3.485 | 3.507 | 3.301 | 3.321 | 86,148 | -0.16(-4.71%) |
May 17, 2022 | 3.342 | 3.540 | 3.342 | 3.485 | 86,493 | +0.18(+5.59%) |
May 16, 2022 | 3.294 | 3.328 | 3.280 | 3.301 | 49,825 | +0.05(+1.68%) |
May 13, 2022 | 3.212 | 3.294 | 3.178 | 3.246 | 44,942 | +0.03(+1.05%) |
May 12, 2022 | 3.239 | 3.253 | 3.212 | 3.213 | 26,493 | -0.03(-0.83%) |
May 11, 2022 | 3.246 | 3.328 | 3.239 | 3.239 | 28,177 | -0.03(-0.84%) |
May 10, 2022 | 3.294 | 3.349 | 3.253 | 3.267 | 14,677 | -0.01(-0.42%) |
May 09, 2022 | 3.335 | 3.349 | 3.280 | 3.280 | 14,664 | -0.06(-1.84%) |
May 06, 2022 | 3.376 | 3.376 | 3.327 | 3.342 | 45,628 | -0.01(-0.20%) |
May 05, 2022 | 3.403 | 3.417 | 3.349 | 3.349 | 44,430 | -0.04(-1.21%) |
May 04, 2022 | 3.390 | 3.417 | 3.349 | 3.390 | 22,128 | -0.01(-0.40%) |
May 03, 2022 | 3.410 | 3.421 | 3.375 | 3.403 | 12,721 | +0.04(+1.22%) |
May 02, 2022 | 3.356 | 3.451 | 3.349 | 3.362 | 29,270 | -0.04(-1.20%) |
Apr 29, 2022 | 3.424 | 3.485 | 3.383 | 3.403 | 16,262 | -0.03(-0.80%) |
Apr 28, 2022 | 3.458 | 3.485 | 3.424 | 3.431 | 11,288 | +0.03(+0.80%) |
Apr 27, 2022 | 3.373 | 3.417 | 3.373 | 3.403 | 11,167 | +0.04(+1.15%) |
Apr 26, 2022 | 3.315 | 3.403 | 3.315 | 3.365 | 49,373 | +0.01(+0.27%) |
Apr 25, 2022 | 3.403 | 3.424 | 3.315 | 3.356 | 82,993 | -0.10(-3.02%) |
Apr 22, 2022 | 3.526 | 3.540 | 3.451 | 3.460 | 39,265 | -0.04(-1.12%) |
Apr 21, 2022 | 3.554 | 3.601 | 3.499 | 3.499 | 15,619 | -0.01(-0.39%) |
Apr 20, 2022 | 3.581 | 3.622 | 3.506 | 3.513 | 61,731 | -0.00(-0.07%) |
Apr 19, 2022 | 3.492 | 3.526 | 3.492 | 3.515 | 10,447 | +0.03(+0.79%) |
Apr 18, 2022 | 3.526 | 3.526 | 3.485 | 3.488 | 14,210 | +0.00(+0.06%) |
Apr 14, 2022 | 3.506 | 3.513 | 3.485 | 3.485 | 21,456 | +0.00(+0.00%) |
Apr 13, 2022 | 3.520 | 3.547 | 3.485 | 3.485 | 22,251 | +0.01(+0.20%) |
Apr 12, 2022 | 3.533 | 3.533 | 3.472 | 3.479 | 41,685 | +0.00(+0.00%) |
Apr 11, 2022 | 3.472 | 3.526 | 3.472 | 3.479 | 10,406 | -0.03(-0.78%) |
Apr 08, 2022 | 3.479 | 3.514 | 3.458 | 3.506 | 13,935 | +0.04(+1.18%) |
Apr 07, 2022 | 3.554 | 3.554 | 3.465 | 3.465 | 24,650 | -0.12(-3.43%) |
Apr 06, 2022 | 3.561 | 3.588 | 3.499 | 3.588 | 43,039 | -0.01(-0.38%) |
Apr 05, 2022 | 3.622 | 3.641 | 3.600 | 3.602 | 23,913 | -0.02(-0.57%) |
Apr 04, 2022 | 3.656 | 3.656 | 3.622 | 3.622 | 43,526 | +0.00(+0.00%) |
Apr 01, 2022 | 3.636 | 3.649 | 3.576 | 3.622 | 38,735 | -0.01(-0.19%) |
Mar 31, 2022 | 3.581 | 3.629 | 3.581 | 3.629 | 20,553 | +0.06(+1.72%) |
Mar 30, 2022 | 3.520 | 3.602 | 3.520 | 3.567 | 32,559 | +0.05(+1.56%) |
Mar 29, 2022 | 3.520 | 3.550 | 3.479 | 3.513 | 12,435 | +0.01(+0.20%) |
Mar 28, 2022 | 3.533 | 3.554 | 3.499 | 3.506 | 25,061 | -0.01(-0.39%) |
Mar 25, 2022 | 3.492 | 3.540 | 3.492 | 3.520 | 20,188 | +0.04(+1.18%) |
Mar 24, 2022 | 3.499 | 3.499 | 3.458 | 3.479 | 8,662 | +0.01(+0.39%) |
Mar 23, 2022 | 3.438 | 3.512 | 3.438 | 3.465 | 18,983 | +0.02(+0.60%) |
Mar 22, 2022 | 3.520 | 3.520 | 3.431 | 3.444 | 38,052 | -0.02(-0.59%) |
Mar 21, 2022 | 3.451 | 3.472 | 3.424 | 3.465 | 24,046 | +0.05(+1.40%) |
Mar 18, 2022 | 3.369 | 3.444 | 3.367 | 3.417 | 22,728 | +0.03(+0.81%) |
Mar 17, 2022 | 3.349 | 3.451 | 3.349 | 3.390 | 21,692 | +0.04(+1.22%) |
Mar 16, 2022 | 3.328 | 3.444 | 3.301 | 3.349 | 54,250 | +0.04(+1.24%) |
Mar 15, 2022 | 3.287 | 3.356 | 3.287 | 3.308 | 20,468 | +0.03(+0.83%) |
Mar 14, 2022 | 3.294 | 3.362 | 3.280 | 3.280 | 50,390 | -0.05(-1.44%) |
Mar 11, 2022 | 3.342 | 3.369 | 3.321 | 3.328 | 35,238 | -0.03(-0.81%) |
Mar 10, 2022 | 3.349 | 3.369 | 3.338 | 3.356 | 13,508 | +0.01(+0.20%) |
Mar 09, 2022 | 3.362 | 3.403 | 3.342 | 3.349 | 64,644 | +0.03(+1.03%) |
Mar 08, 2022 | 3.383 | 3.383 | 3.301 | 3.315 | 102,799 | -0.08(-2.45%) |
Mar 07, 2022 | 3.479 | 3.479 | 3.397 | 3.398 | 38,492 | -0.03(-0.76%) |
Mar 04, 2022 | 3.438 | 3.550 | 3.424 | 3.424 | 30,607 | -0.08(-2.34%) |
Mar 03, 2022 | 3.554 | 3.554 | 3.485 | 3.506 | 11,607 | -0.02(-0.58%) |
Mar 02, 2022 | 3.472 | 3.554 | 3.472 | 3.526 | 51,819 | +0.07(+1.98%) |