Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.770 | 2.877 | 2.767 | 2.848 | 11,699 | +0.07(+2.46%) |
May 27, 2022 | 2.642 | 2.779 | 2.642 | 2.779 | 19,329 | +0.06(+2.34%) |
May 26, 2022 | 2.740 | 2.740 | 2.688 | 2.716 | 5,640 | -0.01(-0.54%) |
May 25, 2022 | 2.672 | 2.789 | 2.662 | 2.730 | 41,203 | +0.05(+1.83%) |
May 24, 2022 | 2.838 | 2.838 | 2.652 | 2.682 | 17,845 | -0.16(-5.52%) |
May 23, 2022 | 2.730 | 2.875 | 2.730 | 2.838 | 14,214 | +0.08(+2.72%) |
May 20, 2022 | 2.858 | 2.877 | 2.730 | 2.763 | 17,353 | +0.04(+1.59%) |
May 19, 2022 | 2.770 | 2.838 | 2.711 | 2.720 | 18,635 | +0.01(+0.33%) |
May 18, 2022 | 2.750 | 2.936 | 2.682 | 2.711 | 30,221 | -0.12(-4.15%) |
May 17, 2022 | 2.819 | 2.867 | 2.678 | 2.828 | 6,836 | +0.11(+4.14%) |
May 16, 2022 | 2.633 | 2.770 | 2.623 | 2.716 | 13,449 | +0.12(+4.72%) |
May 13, 2022 | 2.505 | 2.593 | 2.447 | 2.593 | 14,201 | +0.04(+1.53%) |
May 12, 2022 | 2.515 | 2.584 | 2.447 | 2.554 | 19,615 | +0.10(+4.19%) |
May 11, 2022 | 2.569 | 2.569 | 2.447 | 2.452 | 22,970 | -0.14(-5.47%) |
May 10, 2022 | 2.642 | 2.672 | 2.525 | 2.593 | 73,103 | +0.04(+1.72%) |
May 09, 2022 | 2.730 | 2.743 | 2.545 | 2.549 | 50,101 | -0.28(-9.86%) |
May 06, 2022 | 2.789 | 2.896 | 2.789 | 2.828 | 10,310 | -0.05(-1.73%) |
May 05, 2022 | 3.004 | 3.014 | 2.858 | 2.878 | 24,937 | -0.13(-4.21%) |
May 04, 2022 | 3.151 | 3.151 | 2.867 | 3.004 | 36,457 | -0.04(-1.29%) |
May 03, 2022 | 3.053 | 3.102 | 3.044 | 3.044 | 18,430 | +0.01(+0.32%) |
May 02, 2022 | 3.337 | 3.337 | 3.024 | 3.034 | 30,842 | -0.01(-0.32%) |
Apr 29, 2022 | 3.112 | 3.132 | 2.946 | 3.044 | 18,347 | -0.05(-1.58%) |
Apr 28, 2022 | 3.181 | 3.181 | 3.034 | 3.093 | 46,503 | -0.04(-1.25%) |
Apr 27, 2022 | 3.259 | 3.266 | 3.132 | 3.132 | 13,359 | -0.12(-3.61%) |
Apr 26, 2022 | 3.337 | 3.347 | 3.249 | 3.249 | 10,799 | -0.09(-2.64%) |
Apr 25, 2022 | 3.406 | 3.406 | 3.337 | 3.337 | 16,025 | -0.05(-1.38%) |
Apr 22, 2022 | 3.504 | 3.504 | 3.384 | 3.384 | 10,831 | -0.05(-1.49%) |
Apr 21, 2022 | 3.523 | 3.621 | 3.435 | 3.435 | 20,339 | -0.07(-1.96%) |
Apr 20, 2022 | 3.709 | 3.709 | 3.464 | 3.504 | 17,546 | -0.06(-1.65%) |
Apr 19, 2022 | 3.504 | 3.604 | 3.435 | 3.562 | 48,572 | -0.01(-0.27%) |
Apr 18, 2022 | 3.582 | 3.601 | 3.523 | 3.572 | 17,813 | -0.04(-1.08%) |
Apr 14, 2022 | 3.709 | 3.709 | 3.582 | 3.611 | 17,514 | -0.01(-0.27%) |
Apr 13, 2022 | 3.621 | 3.660 | 3.582 | 3.621 | 18,453 | +0.05(+1.37%) |
Apr 12, 2022 | 3.621 | 3.621 | 3.572 | 3.572 | 8,144 | -0.04(-1.08%) |
Apr 11, 2022 | 3.709 | 3.743 | 3.601 | 3.611 | 16,422 | +0.01(+0.27%) |
Apr 08, 2022 | 3.768 | 3.768 | 3.572 | 3.601 | 10,870 | -0.07(-1.87%) |
Apr 07, 2022 | 3.797 | 3.797 | 3.572 | 3.670 | 17,153 | +0.05(+1.41%) |
Apr 06, 2022 | 3.758 | 3.787 | 3.582 | 3.619 | 17,448 | -0.14(-3.70%) |
Apr 05, 2022 | 3.895 | 3.905 | 3.719 | 3.758 | 22,432 | -0.12(-3.03%) |
Apr 04, 2022 | 4.071 | 4.071 | 3.875 | 3.875 | 78,325 | +0.01(+0.16%) |
Apr 01, 2022 | 3.934 | 3.944 | 3.836 | 3.869 | 14,509 | -0.03(-0.78%) |
Mar 31, 2022 | 3.885 | 3.929 | 3.866 | 3.900 | 20,545 | -0.01(-0.14%) |
Mar 30, 2022 | 3.954 | 4.032 | 3.877 | 3.905 | 27,161 | +0.01(+0.25%) |
Mar 29, 2022 | 3.915 | 4.003 | 3.817 | 3.895 | 21,880 | +0.08(+2.05%) |
Mar 28, 2022 | 3.827 | 3.866 | 3.768 | 3.817 | 25,373 | -0.12(-2.99%) |
Mar 25, 2022 | 4.228 | 4.228 | 3.768 | 3.934 | 21,429 | +0.02(+0.50%) |
Mar 24, 2022 | 3.846 | 3.983 | 3.768 | 3.915 | 34,081 | +0.04(+1.01%) |
Mar 23, 2022 | 4.032 | 4.032 | 3.827 | 3.875 | 9,656 | -0.09(-2.22%) |
Mar 22, 2022 | 3.983 | 4.032 | 3.890 | 3.964 | 13,262 | -0.03(-0.74%) |
Mar 21, 2022 | 3.993 | 4.110 | 3.827 | 3.993 | 20,257 | +0.08(+2.00%) |
Mar 18, 2022 | 3.885 | 4.022 | 3.726 | 3.915 | 10,665 | +0.03(+0.76%) |
Mar 17, 2022 | 4.110 | 4.110 | 3.729 | 3.885 | 52,625 | +0.18(+4.75%) |
Mar 16, 2022 | 3.934 | 3.934 | 3.650 | 3.709 | 21,809 | -0.12(-3.07%) |
Mar 15, 2022 | 3.406 | 3.827 | 3.337 | 3.827 | 15,940 | +0.27(+7.71%) |
Mar 14, 2022 | 3.885 | 3.915 | 3.513 | 3.553 | 24,229 | -0.37(-9.36%) |
Mar 11, 2022 | 3.866 | 3.920 | 3.699 | 3.920 | 8,832 | +0.14(+3.61%) |
Mar 10, 2022 | 3.924 | 3.924 | 3.665 | 3.783 | 10,745 | -0.20(-5.02%) |
Mar 09, 2022 | 4.032 | 4.100 | 3.836 | 3.983 | 14,096 | +0.15(+3.82%) |
Mar 08, 2022 | 3.924 | 3.944 | 3.719 | 3.836 | 61,043 | -0.12(-2.97%) |
Mar 07, 2022 | 3.915 | 3.973 | 3.885 | 3.954 | 19,715 | +0.00(+0.00%) |
Mar 04, 2022 | 4.042 | 4.091 | 3.944 | 3.954 | 10,678 | -0.21(-4.94%) |
Mar 03, 2022 | 4.306 | 4.335 | 4.159 | 4.159 | 6,766 | -0.12(-2.87%) |
Mar 02, 2022 | 4.257 | 4.394 | 4.179 | 4.282 | 33,888 | -0.09(-2.11%) |