Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.271 | 3.303 | 3.247 | 3.255 | 318,663 | -0.03(-0.98%) |
May 27, 2022 | 3.271 | 3.287 | 3.247 | 3.287 | 176,344 | +0.03(+0.99%) |
May 26, 2022 | 3.215 | 3.271 | 3.211 | 3.255 | 182,562 | +0.05(+1.50%) |
May 25, 2022 | 3.167 | 3.207 | 3.162 | 3.207 | 246,920 | +0.06(+1.79%) |
May 24, 2022 | 3.191 | 3.191 | 3.115 | 3.151 | 270,837 | -0.06(-1.75%) |
May 23, 2022 | 3.159 | 3.211 | 3.127 | 3.207 | 211,503 | +0.08(+2.57%) |
May 20, 2022 | 3.215 | 3.215 | 3.102 | 3.127 | 314,882 | -0.04(-1.27%) |
May 19, 2022 | 3.175 | 3.219 | 3.167 | 3.167 | 263,595 | -0.05(-1.50%) |
May 18, 2022 | 3.263 | 3.263 | 3.167 | 3.215 | 241,240 | -0.06(-1.72%) |
May 17, 2022 | 3.263 | 3.279 | 3.215 | 3.271 | 245,509 | +0.05(+1.50%) |
May 16, 2022 | 3.167 | 3.231 | 3.167 | 3.223 | 229,098 | +0.05(+1.52%) |
May 13, 2022 | 3.151 | 3.224 | 3.135 | 3.175 | 612,584 | +0.06(+2.07%) |
May 12, 2022 | 3.223 | 3.223 | 3.102 | 3.110 | 441,005 | -0.10(-3.25%) |
May 11, 2022 | 3.231 | 3.255 | 3.207 | 3.215 | 249,957 | +0.00(+0.00%) |
May 10, 2022 | 3.255 | 3.279 | 3.183 | 3.215 | 279,163 | +0.02(+0.76%) |
May 09, 2022 | 3.239 | 3.251 | 3.183 | 3.191 | 333,711 | -0.10(-2.93%) |
May 06, 2022 | 3.231 | 3.303 | 3.231 | 3.287 | 273,714 | +0.04(+1.24%) |
May 05, 2022 | 3.303 | 3.303 | 3.211 | 3.247 | 364,452 | -0.10(-2.88%) |
May 04, 2022 | 3.319 | 3.344 | 3.263 | 3.344 | 286,171 | +0.06(+1.96%) |
May 03, 2022 | 3.207 | 3.303 | 3.175 | 3.279 | 324,752 | +0.06(+1.75%) |
May 02, 2022 | 3.287 | 3.303 | 3.183 | 3.223 | 520,687 | -0.06(-1.96%) |
Apr 29, 2022 | 3.311 | 3.319 | 3.263 | 3.287 | 317,211 | -0.02(-0.49%) |
Apr 28, 2022 | 3.328 | 3.328 | 3.267 | 3.303 | 308,673 | -0.01(-0.24%) |
Apr 27, 2022 | 3.247 | 3.344 | 3.239 | 3.311 | 467,220 | +0.04(+1.35%) |
Apr 26, 2022 | 3.295 | 3.319 | 3.263 | 3.267 | 355,044 | -0.04(-1.09%) |
Apr 25, 2022 | 3.263 | 3.319 | 3.255 | 3.303 | 307,409 | +0.01(+0.24%) |
Apr 22, 2022 | 3.392 | 3.408 | 3.285 | 3.295 | 362,092 | -0.09(-2.61%) |
Apr 21, 2022 | 3.488 | 3.496 | 3.376 | 3.384 | 565,129 | -0.10(-3.00%) |
Apr 20, 2022 | 3.472 | 3.496 | 3.448 | 3.488 | 269,696 | +0.02(+0.70%) |
Apr 19, 2022 | 3.472 | 3.472 | 3.440 | 3.464 | 206,219 | +0.00(+0.00%) |
Apr 18, 2022 | 3.432 | 3.477 | 3.416 | 3.464 | 333,407 | +0.04(+1.17%) |
Apr 14, 2022 | 3.448 | 3.464 | 3.424 | 3.424 | 200,477 | -0.02(-0.70%) |
Apr 13, 2022 | 3.448 | 3.464 | 3.416 | 3.448 | 260,065 | +0.01(+0.23%) |
Apr 12, 2022 | 3.440 | 3.464 | 3.432 | 3.440 | 188,821 | +0.00(+0.00%) |
Apr 11, 2022 | 3.448 | 3.464 | 3.432 | 3.440 | 410,071 | -0.01(-0.23%) |
Apr 08, 2022 | 3.448 | 3.472 | 3.424 | 3.448 | 519,672 | +0.02(+0.47%) |
Apr 07, 2022 | 3.432 | 3.456 | 3.376 | 3.432 | 616,538 | +0.02(+0.71%) |
Apr 06, 2022 | 3.416 | 3.432 | 3.384 | 3.408 | 251,238 | -0.01(-0.35%) |
Apr 05, 2022 | 3.376 | 3.440 | 3.368 | 3.420 | 445,552 | +0.04(+1.31%) |
Apr 04, 2022 | 3.432 | 3.432 | 3.360 | 3.376 | 410,184 | -0.06(-1.64%) |
Apr 01, 2022 | 3.408 | 3.432 | 3.401 | 3.432 | 268,889 | +0.05(+1.43%) |
Mar 31, 2022 | 3.328 | 3.416 | 3.328 | 3.384 | 247,065 | +0.03(+0.96%) |
Mar 30, 2022 | 3.384 | 3.392 | 3.336 | 3.352 | 365,669 | -0.04(-1.18%) |
Mar 29, 2022 | 3.376 | 3.408 | 3.360 | 3.392 | 351,707 | +0.02(+0.72%) |
Mar 28, 2022 | 3.336 | 3.376 | 3.311 | 3.368 | 289,788 | +0.01(+0.24%) |
Mar 25, 2022 | 3.344 | 3.376 | 3.344 | 3.360 | 148,359 | +0.02(+0.48%) |
Mar 24, 2022 | 3.336 | 3.360 | 3.311 | 3.344 | 362,419 | +0.02(+0.73%) |
Mar 23, 2022 | 3.344 | 3.344 | 3.287 | 3.319 | 273,594 | -0.02(-0.48%) |
Mar 22, 2022 | 3.336 | 3.344 | 3.311 | 3.336 | 259,812 | +0.01(+0.24%) |
Mar 21, 2022 | 3.255 | 3.352 | 3.247 | 3.328 | 809,388 | +0.05(+1.47%) |
Mar 18, 2022 | 3.231 | 3.283 | 3.226 | 3.279 | 392,113 | +0.02(+0.74%) |
Mar 17, 2022 | 3.263 | 3.287 | 3.231 | 3.255 | 445,892 | +0.02(+0.50%) |
Mar 16, 2022 | 3.239 | 3.255 | 3.215 | 3.239 | 424,615 | +0.03(+1.00%) |
Mar 15, 2022 | 3.207 | 3.223 | 3.176 | 3.207 | 417,885 | +0.01(+0.25%) |
Mar 14, 2022 | 3.199 | 3.238 | 3.191 | 3.199 | 341,363 | +0.02(+0.49%) |
Mar 11, 2022 | 3.238 | 3.238 | 3.176 | 3.183 | 313,933 | -0.02(-0.49%) |
Mar 10, 2022 | 3.223 | 3.234 | 3.176 | 3.199 | 325,703 | -0.05(-1.69%) |
Mar 09, 2022 | 3.246 | 3.262 | 3.199 | 3.254 | 380,505 | +0.05(+1.72%) |
Mar 08, 2022 | 3.176 | 3.215 | 3.152 | 3.199 | 385,144 | +0.02(+0.49%) |
Mar 07, 2022 | 3.254 | 3.270 | 3.160 | 3.183 | 416,146 | -0.05(-1.70%) |
Mar 04, 2022 | 3.238 | 3.270 | 3.199 | 3.238 | 326,459 | -0.02(-0.72%) |
Mar 03, 2022 | 3.207 | 3.285 | 3.160 | 3.262 | 461,293 | +0.05(+1.71%) |
Mar 02, 2022 | 3.207 | 3.223 | 3.113 | 3.207 | 954,417 | +0.03(+0.99%) |