Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.425 | 3.450 | 3.425 | 3.440 | 5,152 | +0.02(+0.58%) |
May 27, 2022 | 3.420 | 3.430 | 3.150 | 3.420 | 11,370 | +0.03(+0.88%) |
May 26, 2022 | 3.360 | 3.390 | 3.340 | 3.390 | 9,582 | +0.05(+1.50%) |
May 25, 2022 | 3.300 | 3.340 | 3.300 | 3.340 | 2,901 | +0.06(+1.83%) |
May 24, 2022 | 3.290 | 3.290 | 3.280 | 3.280 | 855 | +0.00(+0.00%) |
May 23, 2022 | 3.270 | 3.340 | 3.250 | 3.280 | 13,724 | -0.05(-1.50%) |
May 20, 2022 | 3.340 | 3.340 | 3.280 | 3.330 | 14,411 | +0.00(+0.00%) |
May 19, 2022 | 3.335 | 3.340 | 3.330 | 3.330 | 549 | -0.02(-0.60%) |
May 18, 2022 | 3.325 | 3.370 | 3.310 | 3.350 | 2,570 | +0.00(+0.00%) |
May 17, 2022 | 3.360 | 3.370 | 3.290 | 3.350 | 5,936 | +0.03(+0.90%) |
May 16, 2022 | 3.330 | 3.360 | 3.320 | 3.320 | 28,652 | -0.03(-0.90%) |
May 13, 2022 | 3.320 | 3.360 | 3.320 | 3.350 | 30,836 | +0.02(+0.60%) |
May 12, 2022 | 3.325 | 3.340 | 3.307 | 3.330 | 8,646 | +0.00(+0.00%) |
May 11, 2022 | 3.330 | 3.350 | 3.300 | 3.330 | 2,417 | -0.02(-0.60%) |
May 10, 2022 | 3.370 | 3.370 | 3.330 | 3.350 | 7,543 | -0.05(-1.47%) |
May 09, 2022 | 3.320 | 3.470 | 3.280 | 3.400 | 26,294 | -0.07(-2.02%) |
May 06, 2022 | 3.465 | 3.480 | 3.430 | 3.470 | 8,874 | +0.01(+0.14%) |
May 05, 2022 | 3.440 | 3.470 | 3.440 | 3.465 | 5,892 | +0.02(+0.73%) |
May 04, 2022 | 3.440 | 3.470 | 3.440 | 3.440 | 8,400 | -0.02(-0.58%) |
May 03, 2022 | 3.450 | 3.480 | 3.450 | 3.460 | 3,909 | -0.03(-0.86%) |
May 02, 2022 | 3.490 | 3.495 | 3.470 | 3.490 | 6,379 | -0.01(-0.29%) |
Apr 29, 2022 | 3.490 | 3.500 | 3.460 | 3.500 | 7,117 | +0.00(+0.00%) |
Apr 28, 2022 | 3.430 | 3.500 | 3.370 | 3.500 | 41,590 | +0.02(+0.57%) |
Apr 27, 2022 | 3.470 | 3.500 | 3.420 | 3.480 | 23,665 | +0.01(+0.29%) |
Apr 26, 2022 | 3.470 | 3.470 | 3.420 | 3.470 | 1,550 | -0.02(-0.57%) |
Apr 25, 2022 | 3.490 | 3.495 | 3.370 | 3.490 | 30,734 | +0.00(+0.00%) |
Apr 22, 2022 | 3.500 | 3.500 | 3.480 | 3.490 | 29,317 | -0.01(-0.29%) |
Apr 21, 2022 | 3.480 | 3.510 | 3.480 | 3.500 | 21,839 | -0.01(-0.28%) |
Apr 20, 2022 | 3.450 | 3.510 | 3.450 | 3.510 | 47,975 | +0.06(+1.74%) |
Apr 19, 2022 | 3.480 | 3.480 | 3.420 | 3.450 | 12,051 | -0.03(-0.86%) |
Apr 18, 2022 | 3.500 | 3.500 | 3.420 | 3.480 | 5,880 | -0.02(-0.57%) |
Apr 14, 2022 | 3.460 | 3.500 | 3.420 | 3.500 | 3,080 | +0.00(+0.00%) |
Apr 13, 2022 | 3.500 | 3.500 | 3.270 | 3.500 | 36,795 | +0.00(+0.00%) |
Apr 12, 2022 | 3.485 | 3.520 | 3.485 | 3.500 | 1,284 | +0.00(+0.00%) |
Apr 11, 2022 | 3.490 | 3.500 | 3.470 | 3.500 | 10,381 | +0.00(+0.00%) |
Apr 08, 2022 | 3.560 | 3.570 | 3.450 | 3.500 | 8,043 | -0.06(-1.69%) |
Apr 07, 2022 | 3.500 | 3.570 | 3.430 | 3.560 | 13,120 | +0.06(+1.71%) |
Apr 06, 2022 | 3.490 | 3.510 | 3.475 | 3.500 | 15,215 | +0.03(+0.86%) |
Apr 05, 2022 | 3.470 | 3.470 | 3.470 | 3.470 | 231 | -0.07(-1.98%) |
Apr 04, 2022 | 3.575 | 3.575 | 3.450 | 3.540 | 14,589 | -0.03(-0.84%) |
Apr 01, 2022 | 3.570 | 3.580 | 3.570 | 3.570 | 12,069 | -0.01(-0.28%) |
Mar 31, 2022 | 3.530 | 3.600 | 3.530 | 3.580 | 4,395 | +0.01(+0.28%) |
Mar 30, 2022 | 3.495 | 3.570 | 3.495 | 3.570 | 4,953 | +0.01(+0.28%) |
Mar 29, 2022 | 3.590 | 3.590 | 3.550 | 3.560 | 5,652 | -0.03(-0.84%) |
Mar 28, 2022 | 3.580 | 3.590 | 3.580 | 3.590 | 2,149 | +0.03(+0.84%) |
Mar 25, 2022 | 3.550 | 3.590 | 3.550 | 3.560 | 9,684 | +0.01(+0.28%) |
Mar 24, 2022 | 3.550 | 3.570 | 3.550 | 3.550 | 2,421 | +0.00(+0.00%) |
Mar 23, 2022 | 3.550 | 3.570 | 3.420 | 3.550 | 8,452 | -0.02(-0.56%) |
Mar 22, 2022 | 3.560 | 3.580 | 3.530 | 3.570 | 6,195 | +0.00(+0.00%) |
Mar 21, 2022 | 3.515 | 3.580 | 3.505 | 3.570 | 17,483 | +0.05(+1.42%) |
Mar 18, 2022 | 3.520 | 3.520 | 3.510 | 3.520 | 3,556 | +0.01(+0.28%) |
Mar 17, 2022 | 3.460 | 3.510 | 3.460 | 3.510 | 4,180 | +0.01(+0.29%) |
Mar 16, 2022 | 3.400 | 3.520 | 3.400 | 3.500 | 30,506 | -0.02(-0.57%) |
Mar 15, 2022 | 3.490 | 3.520 | 3.460 | 3.520 | 27,870 | +0.03(+0.86%) |
Mar 14, 2022 | 3.460 | 3.490 | 3.450 | 3.490 | 13,670 | +0.03(+0.87%) |
Mar 11, 2022 | 3.475 | 3.490 | 3.450 | 3.460 | 16,787 | -0.02(-0.57%) |
Mar 10, 2022 | 3.440 | 3.500 | 3.440 | 3.480 | 55,591 | +0.05(+1.46%) |
Mar 09, 2022 | 3.400 | 3.430 | 3.400 | 3.430 | 15,918 | +0.00(+0.00%) |
Mar 08, 2022 | 3.410 | 3.430 | 3.390 | 3.430 | 24,707 | +0.02(+0.59%) |
Mar 07, 2022 | 3.410 | 3.420 | 3.410 | 3.410 | 15,912 | -0.01(-0.29%) |
Mar 04, 2022 | 3.450 | 3.450 | 3.420 | 3.420 | 8,029 | -0.02(-0.58%) |
Mar 03, 2022 | 3.410 | 3.440 | 3.410 | 3.440 | 16,464 | +0.02(+0.58%) |
Mar 02, 2022 | 3.400 | 3.420 | 3.400 | 3.420 | 8,612 | +0.00(+0.00%) |